Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,168.76+27.34 (+1.28%)

At close: 4:30PM EST

In The Money

Show:ListStraddle

Calls

January 29, 2021

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
646.82	0.00	-	-	50	900.00	-	-	-	-	-
598.14	0.00	-	-	50	950.00	-	-	-	-	-
-	-	-	-	-	1,000.00	0.33	0.00	-	2	43
-	-	-	-	-	1,050.00	0.10	0.00	-	4	31
-	-	-	-	-	1,100.00	12.80	0.00	-	13	22
-	-	-	-	-	1,115.00	0.10	0.00	-	-	10
-	-	-	-	-	1,140.00	0.32	0.00	-	-	1
-	-	-	-	-	1,150.00	0.10	0.00	-	60	58
711.21	0.00	-	-	1	1,190.00	0.05	0.00	-	2	16
702.43	0.00	-	-	1	1,200.00	0.15	0.00	-	1	35
705.57	0.00	-	-	28	1,210.00	1.16	0.00	-	1	5
695.52	0.00	-	-	25	1,220.00	2.80	0.00	-	1	2
659.92	0.00	-	-	1	1,230.00	-	-	-	-	-
661.98	0.00	-	-	20	1,240.00	1.49	0.00	-	4	4
645.37	0.00	-	-	22	1,260.00	-	-	-	-	-
692.39	0.00	-	300	311	1,270.00	1.15	0.00	-	1	2
623.37	0.00	-	-	21	1,280.00	-	-	-	-	-
600.76	0.00	-	-	1	1,290.00	-	-	-	-	-
668.58	0.00	-	300	300	1,295.00	-	-	-	-	-
589.17	0.00	-	-	12	1,300.00	0.65	0.00	-	8	28
592.45	0.00	-	-	7	1,310.00	-	-	-	-	-
-	-	-	-	-	1,320.00	4.23	0.00	-	1	19
-	-	-	-	-	1,330.00	4.64	0.00	-	1	2
-	-	-	-	-	1,345.00	1.10	0.00	-	1	1
638.91	0.00	-	1	2	1,350.00	0.78	0.00	-	-	10
588.54	0.00	-	-	0	1,355.00	-	-	-	-	-
-	-	-	-	-	1,360.00	1.85	0.00	-	-	1
508.12	0.00	-	5	4	1,380.00	0.30	0.00	-	1	6
501.41	0.00	-	1	1	1,390.00	-	-	-	-	-
524.37	0.00	-	1	4	1,400.00	1.35	0.00	-	3	20
-	-	-	-	-	1,410.00	47.80	0.00	-	1	0
-	-	-	-	-	1,420.00	82.00	0.00	-	-	1
-	-	-	-	-	1,430.00	1.30	0.00	-	1	6
547.97	0.00	-	-	1	1,435.00	-	-	-	-	-
399.16	0.00	-	1	1	1,450.00	0.78	0.00	-	20	35
-	-	-	-	-	1,460.00	9.66	0.00	-	1	1
213.29	0.00	-	1	1	1,470.00	2.58	0.00	-	1	171
667.92	0.00	-	1	47	1,480.00	0.50	0.00	-	1	2
193.29	0.00	-	1	1	1,490.00	5.02	0.00	-	2	0
-	-	-	-	-	1,495.00	1.00	0.00	-	-	2
301.99	0.00	-	2	44	1,500.00	0.15	0.00	-	1	10
-	-	-	-	-	1,510.00	3.30	0.00	-	1	1
-	-	-	-	-	1,515.00	0.65	0.00	-	4	4
372.93	0.00	-	4	5	1,520.00	1.10	0.00	-	1	4
-	-	-	-	-	1,525.00	0.65	0.00	-	2	2
428.34	0.00	-	9	1	1,530.00	2.35	0.00	-	1	8
-	-	-	-	-	1,540.00	0.75	0.00	-	1	1
344.96	0.00	-	1	1	1,550.00	0.20	0.00	-	3	5
-	-	-	-	-	1,560.00	0.90	0.00	-	1	11
-	-	-	-	-	1,565.00	0.95	0.00	-	2	3
274.57	0.00	-	1	3	1,570.00	0.77	0.00	-	12	15
-	-	-	-	-	1,575.00	1.00	0.00	-	2	3
267.77	0.00	-	5	6	1,580.00	0.09	-0.73	-89.02%	5	120
-	-	-	-	-	1,585.00	4.75	0.00	-	38	36
-	-	-	-	-	1,590.00	0.12	-1.27	-91.37%	5	43
-	-	-	-	-	1,595.00	5.11	0.00	-	-	41
112.24	0.00	-	21	8	1,600.00	1.52	0.00	-	16	213
-	-	-	-	-	1,605.00	1.95	0.00	-	-	100
-	-	-	-	-	1,610.00	1.10	0.00	-	1	50
-	-	-	-	-	1,615.00	6.35	0.00	-	33	60
229.47	0.00	-	8	1	1,620.00	1.75	0.00	-	8	102
-	-	-	-	-	1,625.00	0.47	0.00	-	7	107
181.66	0.00	-	1	3	1,630.00	0.54	0.00	-	7	945
-	-	-	-	-	1,635.00	1.67	0.00	-	5	184
-	-	-	-	-	1,640.00	1.50	0.00	-	1	353
-	-	-	-	-	1,645.00	1.21	0.00	-	2	155
292.70	0.00	-	1	47	1,650.00	0.50	0.00	-	15	588
-	-	-	-	-	1,655.00	5.17	0.00	-	2	1,036
-	-	-	-	-	1,660.00	0.44	0.00	-	4	466
-	-	-	-	-	1,665.00	0.54	0.00	-	4	539
67.70	0.00	-	1	1	1,670.00	0.72	0.00	-	2	506
-	-	-	-	-	1,675.00	0.77	0.00	-	2	597
304.26	0.00	-	1	6	1,680.00	0.55	0.00	-	1	294
-	-	-	-	-	1,685.00	8.20	0.00	-	50	124
449.55	0.00	-	2	0	1,690.00	1.58	0.00	-	1	372
299.71	0.00	-	-	5	1,695.00	3.47	0.00	-	10	243
265.23	0.00	-	9	1	1,700.00	0.67	0.00	-	1	235
262.02	0.00	-	-	3	1,705.00	3.07	0.00	-	15	147
383.30	0.00	-	2	7	1,710.00	0.97	0.00	-	5	227
252.94	0.00	-	-	3	1,715.00	2.70	0.00	-	3	62
421.28	0.00	-	1	11	1,720.00	1.17	0.00	-	2	73
367.32	0.00	-	-	2	1,725.00	1.22	0.00	-	1	12
236.65	0.00	-	6	8	1,730.00	1.28	0.00	-	1	60
-	-	-	-	-	1,735.00	3.65	0.00	-	1	63
108.68	0.00	-	2	3	1,740.00	0.05	-0.30	-85.71%	4	826
-	-	-	-	-	1,745.00	4.60	0.00	-	6	37
251.98	0.00	-	1	138	1,750.00	0.35	-0.36	-50.70%	22	99
201.11	0.00	-	4	9	1,755.00	4.90	0.00	-	6	10
121.01	0.00	-	1	4	1,760.00	1.45	0.00	-	1	43
204.37	0.00	-	-	4	1,765.00	1.51	0.00	-	2	723
234.20	0.00	-	1	7	1,770.00	0.40	0.00	-	3	43
-	-	-	-	-	1,775.00	0.49	0.00	-	3	60
374.75	0.00	-	2	10	1,780.00	0.48	0.00	-	10	90
-	-	-	-	-	1,785.00	5.30	0.00	-	27	80
364.95	0.00	-	2	6	1,790.00	0.96	0.00	-	2	31
-	-	-	-	-	1,795.00	0.47	0.00	-	16	69
340.19	-17.39	-4.86%	41	219	1,800.00	0.30	-0.25	-45.45%	5	219
-	-	-	-	-	1,805.00	2.13	0.00	-	2	10
-	-	-	-	-	1,810.00	1.14	0.00	-	11	53
199.09	0.00	-	1	6	1,815.00	1.22	0.00	-	7	110
315.57	+120.77	+62.00%	1	8	1,820.00	0.72	0.00	-	2	39
208.10	0.00	-	3	3	1,825.00	0.60	-0.92	-60.53%	1	151
-	-	-	-	-	1,830.00	0.40	-0.25	-38.46%	36	144
119.99	0.00	-	-	1	1,835.00	0.70	-0.15	-17.65%	16	153
195.26	0.00	-	3	3	1,840.00	2.05	0.00	-	3	114
158.51	0.00	-	5	7	1,845.00	2.33	0.00	-	1	130
292.32	0.00	-	2	24	1,850.00	0.45	-0.20	-30.77%	29	333
123.46	0.00	-	-	4	1,855.00	2.07	0.00	-	75	15
282.47	0.00	-	1	2	1,860.00	0.60	-1.10	-64.71%	34	100
100.30	0.00	-	-	4	1,865.00	1.11	0.00	-	15	41
291.13	+15.17	+5.50%	2	18	1,870.00	1.20	0.00	-	71	131
169.65	0.00	-	1	1	1,875.00	1.10	0.00	-	50	88
-	-	-	-	-	1,880.00	0.80	-0.46	-36.51%	4	86
-	-	-	-	-	1,885.00	1.25	0.00	-	50	66
233.37	0.00	-	1	3	1,890.00	1.65	0.00	-	1	89
-	-	-	-	-	1,895.00	0.66	-0.49	-42.61%	1	63
263.27	0.00	-	6	48	1,900.00	0.71	-0.86	-54.78%	224	341
-	-	-	-	-	1,905.00	1.58	0.00	-	7	37
191.85	0.00	-	2	5	1,910.00	1.35	-0.30	-18.18%	27	77
204.10	0.00	-	5	5	1,915.00	0.89	-0.46	-34.07%	22	49
241.43	+54.19	+28.94%	14	27	1,920.00	1.50	-0.42	-21.87%	22	179
126.67	0.00	-	1	0	1,925.00	2.45	+0.76	+44.97%	10	16
219.78	0.00	-	1	8	1,930.00	0.98	-1.28	-56.64%	210	258
220.32	0.00	-	1	5	1,935.00	1.41	-0.59	-29.50%	7	34
221.23	0.00	-	201	49	1,940.00	1.14	-1.06	-48.18%	18	65
57.90	0.00	-	7	7	1,945.00	1.63	-1.57	-49.06%	2	70
211.72	-6.42	-2.94%	2	129	1,950.00	1.15	-1.00	-46.51%	243	317
76.39	0.00	-	-	1	1,955.00	5.69	+3.21	+129.44%	28	68
190.10	0.00	-	2	7	1,960.00	5.77	+2.07	+55.95%	78	104
119.50	0.00	-	-	1	1,965.00	1.84	-2.06	-52.82%	4	79
143.59	0.00	-	3	81	1,970.00	2.92	-0.65	-18.21%	22	281
180.58	0.00	-	1	12	1,975.00	1.70	-1.80	-51.43%	80	272
192.61	0.00	-	10	37	1,980.00	1.70	-1.98	-53.80%	98	243
126.68	0.00	-	1	10	1,985.00	2.00	-1.90	-48.72%	42	155
154.50	-6.20	-3.86%	1	77	1,990.00	2.47	-1.73	-41.19%	95	222
120.70	0.00	-	1	2	1,995.00	2.57	-2.28	-47.01%	274	332
158.08	+13.48	+9.32%	23	144	2,000.00	2.91	-1.74	-37.42%	625	534
131.43	-9.18	-6.53%	10	41	2,005.00	3.40	-2.12	-38.41%	82	215
143.15	+7.65	+5.65%	1	34	2,010.00	3.66	-1.72	-31.97%	101	92
98.19	0.00	-	4	1	2,015.00	3.47	-2.90	-45.53%	45	78
130.60	-3.40	-2.54%	2	27	2,020.00	3.85	-2.60	-40.31%	74	63
126.10	-14.87	-10.55%	1	3	2,025.00	4.62	-2.53	-35.38%	36	38
142.45	+16.14	+12.78%	2	39	2,030.00	4.36	-4.28	-49.54%	47	222
141.26	0.00	-	1	14	2,035.00	5.12	-5.00	-49.41%	67	165
100.16	-9.24	-8.45%	1	57	2,040.00	5.90	-3.94	-40.04%	84	365
98.65	-10.26	-9.42%	1	6	2,045.00	6.80	-3.44	-33.59%	104	48
111.10	+10.25	+10.16%	8	92	2,050.00	6.65	-4.42	-39.93%	97	120
106.77	+14.83	+16.13%	1	63	2,055.00	8.30	-2.40	-22.43%	33	87
105.52	+5.39	+5.38%	15	51	2,060.00	7.15	-4.50	-38.63%	28	91
110.85	+14.30	+14.81%	3	14	2,065.00	7.81	-4.55	-36.81%	15	26
105.18	+13.75	+15.04%	17	29	2,070.00	9.35	-3.77	-28.73%	47	187
83.53	0.00	-	1	3	2,075.00	10.00	-5.18	-34.12%	17	34
96.40	+15.29	+18.85%	4	39	2,080.00	9.95	-5.15	-34.11%	185	195
78.53	0.00	-	10	32	2,085.00	11.10	-5.55	-33.33%	49	30
78.15	-5.88	-7.00%	3	70	2,090.00	12.35	-6.31	-33.82%	30	141
81.75	0.00	-	2	12	2,095.00	13.28	-6.84	-34.00%	3	41
77.41	+16.36	+26.80%	5	139	2,100.00	14.14	-6.85	-32.63%	142	219
72.95	0.00	-	56	58	2,105.00	20.26	-0.97	-4.57%	16	7
65.92	+11.99	+22.23%	14	38	2,110.00	15.08	-6.34	-29.60%	479	65
52.69	+0.19	+0.36%	6	35	2,115.00	16.04	-6.38	-28.46%	27	26
55.34	+5.34	+10.68%	41	195	2,120.00	18.25	-8.39	-31.49%	62	57
50.50	+6.56	+14.93%	26	481	2,125.00	17.50	-12.18	-41.04%	51	21
55.52	+15.33	+38.14%	33	243	2,130.00	20.25	-9.82	-32.66%	469	385
47.13	+10.02	+27.00%	3	26	2,135.00	21.20	-13.07	-38.14%	10	49
47.80	+8.49	+21.60%	160	93	2,140.00	23.35	-7.65	-24.68%	230	45
44.81	+11.41	+34.16%	43	4	2,145.00	23.86	-9.09	-27.59%	13	80
41.40	+12.95	+45.52%	15	342	2,150.00	25.13	-8.86	-26.07%	100	527
35.17	+7.79	+28.45%	80	117	2,155.00	41.73	0.00	-	7	15
32.07	+4.87	+17.90%	204	157	2,160.00	29.48	-13.93	-32.09%	75	77
32.10	+8.34	+35.10%	11	38	2,165.00	30.29	-9.13	-23.16%	-	0
28.04	+8.34	+42.34%	151	109	2,170.00	34.08	-14.83	-30.32%	68	84
26.62	+9.06	+51.59%	29	70	2,175.00	34.42	-21.36	-38.29%	2	7
23.53	+7.78	+49.40%	117	77	2,180.00	39.07	-11.11	-22.14%	43	60
21.45	+7.02	+48.65%	37	80	2,185.00	-	-	-	-	-
17.90	+5.80	+47.93%	110	92	2,190.00	42.57	-11.98	-21.96%	57	59
13.57	+1.27	+10.33%	92	98	2,195.00	67.48	0.00	-	5	22
15.05	+4.14	+37.95%	244	194	2,200.00	47.24	-14.24	-23.16%	39	33
13.05	+4.26	+48.46%	51	118	2,205.00	70.15	0.00	-	-	3
10.82	+3.92	+56.81%	141	129	2,210.00	63.41	-18.20	-22.30%	2	1
8.20	+0.80	+10.81%	56	59	2,215.00	-	-	-	-	-
8.02	+2.59	+47.70%	118	206	2,220.00	84.74	0.00	-	5	5
7.29	+2.63	+56.44%	91	224	2,225.00	-	-	-	-	-
6.13	+1.59	+35.02%	245	268	2,230.00	88.10	-3.80	-4.13%	1	1
5.40	+1.70	+45.95%	162	251	2,235.00	-	-	-	-	-
4.05	+0.95	+30.65%	118	168	2,240.00	-	-	-	-	-
3.39	+1.22	+56.22%	197	516	2,245.00	-	-	-	-	-
2.84	+0.93	+48.69%	345	597	2,250.00	-	-	-	-	-
2.54	+0.64	+33.68%	186	220	2,255.00	-	-	-	-	-
1.52	+0.05	+3.40%	87	117	2,260.00	-	-	-	-	-
1.50	+0.13	+9.49%	31	49	2,265.00	-	-	-	-	-
1.20	0.00	-	106	145	2,270.00	-	-	-	-	-
0.52	-0.58	-52.73%	11	4,481	2,275.00	-	-	-	-	-
0.47	-0.44	-48.35%	36	54	2,280.00	180.00	0.00	-	-	11
0.50	-0.30	-37.50%	14	15	2,285.00	-	-	-	-	-
0.35	-0.20	-36.36%	2	71	2,290.00	-	-	-	-	-
0.40	-1.62	-80.20%	2	14	2,295.00	-	-	-	-	-
0.55	-0.05	-8.33%	21	168	2,300.00	170.00	0.00	-	-	2
0.25	-0.19	-43.18%	2	4,496	2,305.00	-	-	-	-	-
0.38	0.00	-	1	120	2,310.00	-	-	-	-	-
0.32	0.00	-	6	77	2,315.00	-	-	-	-	-
0.92	0.00	-	2	103	2,320.00	-	-	-	-	-
0.20	-3.26	-94.22%	5	73	2,325.00	-	-	-	-	-
0.22	0.00	-	2	22	2,330.00	-	-	-	-	-
1.05	0.00	-	1	14	2,335.00	-	-	-	-	-
0.40	0.00	-	-	0	2,350.00	-	-	-	-	-
0.60	0.00	-	-	3	2,360.00	-	-	-	-	-
0.38	0.00	-	-	1	2,370.00	-	-	-	-	-
0.15	0.00	-	-	0	2,380.00	-	-	-	-	-

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Russell 2000 (^RUT)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)