Canada markets close in 6 hours 4 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,172.21+8.93 (+0.41%)
As of 9:41AM EST. Market open.
In The Money
Show:ListStraddle
Calls
January 29, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----750.000.200.00-22
646.820.00--50900.00-----
598.140.00--50950.000.200.00-22
-----1,000.000.330.00-243
-----1,050.000.100.00-431
-----1,100.0012.800.00-1322
-----1,115.000.100.00--10
-----1,140.000.320.00--1
-----1,150.000.100.00-6058
711.210.00--11,190.000.050.00-216
702.430.00--11,200.000.150.00-135
705.570.00--281,210.001.160.00-15
695.520.00--251,220.002.800.00-12
659.920.00--11,230.00-----
661.980.00--201,240.001.490.00-44
645.370.00--221,260.00-----
692.390.00-3003111,270.001.150.00-12
623.370.00--211,280.00-----
600.760.00--11,290.00-----
668.580.00-3003001,295.00-----
589.170.00--121,300.000.650.00-828
592.450.00--71,310.00-----
-----1,320.004.230.00-119
-----1,330.004.640.00-12
-----1,345.001.100.00-11
638.910.00-121,350.000.780.00--10
588.540.00--01,355.00-----
-----1,360.001.850.00--1
508.120.00-541,380.000.300.00-16
501.410.00-111,390.00-----
524.370.00-141,400.001.350.00-320
-----1,410.0047.800.00-10
-----1,420.0082.000.00--1
-----1,430.001.300.00-16
547.970.00--11,435.00-----
399.160.00-111,450.000.780.00-2035
-----1,460.009.660.00-11
213.290.00-111,470.002.580.00-1171
667.920.00-1471,480.000.500.00-12
193.290.00-111,490.005.020.00-20
-----1,495.001.000.00--2
301.990.00-2441,500.000.150.00-110
-----1,510.003.300.00-11
-----1,515.000.650.00-44
372.930.00-451,520.001.100.00-14
-----1,525.000.650.00-22
428.340.00-911,530.002.350.00-18
-----1,540.000.750.00-11
344.960.00-111,550.000.200.00-35
-----1,560.000.900.00-111
-----1,565.000.950.00-23
586.330.00-121,570.000.770.00-1215
-----1,575.001.000.00-23
267.770.00-561,580.000.090.00-5120
-----1,585.004.750.00-3836
-----1,590.000.120.00-538
-----1,595.005.110.00--41
112.240.00-2181,600.001.520.00-16213
-----1,605.001.950.00--100
-----1,610.001.100.00-150
-----1,615.006.350.00-3360
229.470.00-811,620.001.750.00-8102
-----1,625.000.470.00-7107
525.630.00-331,630.000.540.00-7945
-----1,635.001.670.00-5184
-----1,640.001.500.00-1353
-----1,645.001.210.00-2155
503.980.00-4471,650.000.500.00-15588
-----1,655.005.170.00-21,036
-----1,660.000.440.00-4466
-----1,665.000.540.00-4539
67.700.00-111,670.000.720.00-2506
-----1,675.000.770.00-2597
304.260.00-161,680.000.550.00-1294
-----1,685.008.200.00-50124
465.530.00-351,690.001.580.00-1372
299.710.00--51,695.003.470.00-10243
454.860.00-341,700.000.910.00-5235
262.020.00--31,705.001.120.00-5147
383.300.00-271,710.000.970.00-5227
252.940.00--31,715.002.700.00-362
421.280.00-1111,720.001.170.00-273
367.320.00--21,725.001.220.00-112
236.650.00-681,730.001.280.00-160
-----1,735.003.650.00-163
108.680.00-231,740.000.350.00-8818
-----1,745.004.600.00-637
251.980.00-11381,750.000.350.00-2293
201.110.00-491,755.004.900.00-610
121.010.00-141,760.001.450.00-143
204.370.00--41,765.001.510.00-2723
234.200.00-171,770.000.400.00-343
-----1,775.000.360.00-860
377.300.00-191,780.000.480.00-1090
-----1,785.005.300.00-2780
367.130.00-151,790.000.960.00-231
-----1,795.000.470.00-1669
340.190.00-412171,800.000.300.00-5214
-----1,805.002.130.00-210
-----1,810.001.140.00-1153
199.090.00-161,815.001.220.00-7110
331.940.00-191,820.000.720.00-239
208.100.00-331,825.000.600.00-1151
-----1,830.000.400.00-36135
316.970.00-111,835.000.700.00-16153
195.260.00-331,840.002.050.00-3114
158.510.00-571,845.002.330.00-1130
305.430.00-1231,850.000.600.00-21348
123.460.00--41,855.002.070.00-7515
295.430.00-111,860.000.400.00-4100
100.300.00--41,865.001.110.00-1541
291.130.00-2181,870.000.380.00-4131
169.650.00-111,875.000.350.00-485
-----1,880.000.450.00-1086
-----1,885.001.250.00-5066
267.780.00-131,890.000.790.00-695
-----1,895.000.660.00-162
258.510.00-7421,900.000.520.00-52346
-----1,905.001.580.00-737
234.050.00-141,910.001.570.00-198
204.100.00-551,915.001.660.00-250
238.750.00-1331,920.001.010.00-8202
229.660.00-26261,925.001.080.00-1520
225.010.00-281,930.000.820.00-20239
235.380.00-141,935.002.230.00-2659
221.230.00-201491,940.001.370.00-4886
57.900.00-771,945.001.320.00-1774
207.630.00-31291,950.000.920.00-72446
76.390.00--11,955.002.600.00-1288
199.210.00-581,960.002.830.00-37146
119.500.00--11,965.001.890.00-2586
200.720.00-3781,970.001.73+0.56+47.86%14,680
195.870.00-3101,975.002.400.00-49300
192.610.00-10371,980.001.93-0.71-26.89%2282
162.400.00-1101,985.002.850.00-120242
171.050.00-1771,990.001.950.00-253330
120.700.00-121,995.002.680.00-207401
159.270.00-642032,000.002.000.00-4,5575,095
152.780.00-26752,005.004.280.00-135297
151.980.00-2322,010.004.560.00-127200
98.190.00-412,015.003.850.00-135117
138.800.00-1252,020.003.020.00-214230
129.600.00-142,025.006.370.00-106154
126.290.00-45462,030.003.790.00-81248
141.260.00-1142,035.004.550.00-132242
117.930.00-64602,040.003.02-1.88-38.37%3477
110.740.00-13172,045.005.020.00-232286
109.180.00-55992,050.005.430.00-385371
121.000.00-1632,055.007.530.00-78172
105.000.00-37782,060.004.94-3.34-40.34%2162
110.850.00-3122,065.008.950.00-6454
99.580.00-34512,070.009.750.00-98223
88.520.00-232,075.009.810.00-6170
86.370.00-9412,080.009.190.00-129369
75.750.00-21412,085.009.920.00-8090
84.950.00-11712,090.0010.070.00-103184
75.020.00-1122,095.0013.370.00-2146
74.560.00-831562,100.0012.520.00-398450
67.310.00-12662,105.0018.600.00-3141
63.240.00-6482,110.0016.610.00-111234
52.130.00-2392,115.0015.540.00-3348
51.850.00-621942,120.0019.260.00-5674
52.300.00-254822,125.0018.750.00-748
51.290.00-1242712,130.0019.860.00-618494
43.360.00-2262,135.0028.740.00-1747
46.320.00-221122,140.0017.60-4.02-18.59%5118
37.460.00-15432,145.0019.00-11.43-37.56%5110
38.290.00-913382,150.0030.510.00-180489
45.25+14.75+48.36%11592,155.0036.010.00-3229
33.380.00-1521702,160.0029.490.00-62103
28.600.00-12402,165.0054.810.00-2534
20.570.00-117962,170.0042.000.00-421124
31.66+8.31+35.59%2822,175.0049.160.00-4151
21.380.00-1181232,180.0038.610.00-3975
18.730.00-251142,185.0047.900.00-21
17.90+0.06+0.34%141702,190.0042.570.00-5863
15.470.00-91772,195.0067.480.00-522
13.120.00-1882382,200.0050.230.00-3262
12.30+0.90+7.89%21272,205.0065.720.00-23
11.21+2.15+23.73%22582,210.0040.600.00-1215
8.630.00-17852,215.0067.010.00-22
8.16+0.68+9.09%23332,220.0070.160.00-69
6.500.00-3642972,225.00-----
5.87+0.60+11.39%24132,230.0071.050.00-2122
4.620.00-673592,235.00-----
4.52+0.52+13.00%119452,240.0073.210.00-55
3.050.00-1494662,245.00-----
3.32+0.71+27.20%91,1092,250.00100.070.00-76
2.170.00-1532262,255.00-----
1.860.00-621852,260.00-----
1.600.00-1191082,265.00-----
1.750.00-1052042,270.00-----
1.160.00-714,4792,275.00-----
1.220.00-401252,280.00180.000.00--11
0.500.00-14272,285.00-----
0.670.00-811022,290.00-----
1.960.00-61662,295.00-----
1.070.00-241752,300.00148.000.00-13
1.350.00-544,5432,305.00-----
0.800.00-221392,310.00156.130.00-22
0.300.00-5822,315.00-----
0.920.00-21032,320.00-----
0.300.00-1782,325.00-----
0.220.00-2222,330.00-----
0.200.00-4162,335.00-----
0.100.00-14162,350.00-----
0.600.00--32,360.00-----
0.380.00--12,370.00-----
0.150.00--12,380.00-----