Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,679.59-42.72 (-2.48%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Calls
September 26, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,500.000.10-1.41-93.38%72
-----1,550.000.22+0.02+10.00%53
-----1,640.005.25+4.15+377.27%6658
-----1,650.006.35+5.10+408.00%11072
-----1,655.0017.92+15.07+528.77%15711
-----1,665.0011.15+9.31+505.98%351187
-----1,670.0012.36+7.91+177.75%11921
-----1,680.0015.75+8.19+108.33%5719
-----1,685.0030.02+21.01+233.19%249
-----1,690.0035.40+25.21+247.40%137
-----1,695.0028.13+25.62+1,020.72%168
-----1,700.0035.22+22.04+167.22%1321
-----1,705.0016.000.00-311
-----1,710.0041.21+23.01+126.43%330
-----1,720.0047.36+27.46+137.99%826
-----1,725.0053.70+32.20+149.77%631
-----1,730.0046.06+21.76+89.55%117
-----1,740.0079.33+44.33+126.66%223
-----1,745.0052.76+14.21+36.86%27
-----1,750.0079.72+41.60+109.13%2644
-----1,755.0079.18+36.23+84.35%1416
-----1,760.0071.71+29.26+68.93%125
-----1,765.0076.39+64.99+570.09%232
-----1,770.0081.17+51.35+172.20%115
-----1,775.0099.59+44.57+81.01%251
0.30-2.44-89.05%541111,780.0053.800.00-432
0.42-1.64-79.61%2541,785.0022.600.00-1017
0.25-1.96-88.69%17241,790.0070.670.00-1446
1.870.00-15861,795.0075.390.00-1622
0.20-1.70-89.47%731421,800.00123.37+51.91+72.64%140
0.36-0.83-69.75%5291,805.00126.82+100.47+381.29%514
0.15-0.95-86.36%58711,810.0030.260.00-45
0.13-0.75-85.23%1511,815.00-----
0.10-0.75-88.24%14331,820.0061.770.00-22
0.12-0.58-82.86%10521,825.0036.850.00-520
0.05-0.80-94.12%17261,830.0039.510.00-2146
0.05-1.07-95.54%2201,835.00138.29+78.92+132.93%13
0.05-0.65-92.86%1381,840.00104.690.00-23
0.260.00-12181,845.0066.630.00-112
0.10-0.15-60.00%2501,850.00175.13+50.05+40.01%539
0.250.00-15181,855.0065.480.00-1010
0.08-0.34-80.95%1291,860.00131.350.00-57
0.200.00-14421,865.0084.850.00-13
0.150.00-16231,870.00-----
24.600.00-221,875.0093.090.00-11
8.090.00-151,880.0074.900.00-2126
0.10-0.16-61.54%81251,885.00160.370.00-23
0.140.00-781,890.0070.400.00-148
1.940.00-90621,895.0087.050.00-16
0.08-0.02-20.00%7971,900.00175.340.00-39
0.07-1.78-96.22%12271,905.00-----
0.05-1.28-96.24%3591,910.00-----
2.700.00-3201,915.00-----
0.100.00-1111,920.0091.770.00-846
0.05-0.90-94.74%31801,925.00-----
1.270.00-1771871,930.00111.390.00-22
1.720.00-781,935.00-----
0.850.00-1151,940.00-----
0.660.00-10341,945.00-----
0.600.00-1911,950.00-----
2.580.00-111,955.00-----
0.100.00-221,960.00-----
0.080.00-131,965.00-----
0.360.00-1831,970.00-----
0.05-3.49-98.59%411,975.00-----
0.05-0.45-90.00%581,980.00-----
1.300.00-111,995.00-----
0.230.00-54732,000.00325.00+156.80+93.22%11
0.200.00-37382,005.00-----
4.880.00--362,010.00-----
0.300.00-112,015.00-----
0.910.00--122,020.00-----
0.100.00-262,035.00-----
2.600.00--22,040.00-----
0.640.00-102,045.00-----
0.550.00-1162,060.00-----
1.080.00--152,070.00-----
0.270.00-322,075.00-----
0.200.00--12,100.00-----