Canada markets closed

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 PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
646.820.00--50900.00-----
598.140.00--50950.00-----
-----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
274.570.00-131,570.000.770.00-1215
-----1,575.001.000.00-23
267.770.00-561,580.000.09-0.73-89.02%5120
-----1,585.004.750.00-3836
-----1,590.000.12-1.27-91.37%543
-----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
181.660.00-131,630.000.540.00-7945
-----1,635.001.670.00-5184
-----1,640.001.500.00-1353
-----1,645.001.210.00-2155
292.700.00-1471,650.000.500.00-15588
-----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
449.550.00-201,690.001.580.00-1372
299.710.00--51,695.003.470.00-10243
265.230.00-911,700.000.670.00-1235
262.020.00--31,705.003.070.00-15147
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
108.680.00-231,740.000.05-0.30-85.71%4826
-----1,745.004.600.00-637
251.980.00-11381,750.000.35-0.36-50.70%2299
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
-----1,775.000.490.00-360
374.750.00-2101,780.000.480.00-1090
-----1,785.005.300.00-2780
364.950.00-261,790.000.960.00-231
-----1,795.000.470.00-1669
340.19-17.39-4.86%412191,800.000.30-0.25-45.45%5219
-----1,805.002.130.00-210
-----1,810.001.140.00-1153
199.090.00-161,815.001.220.00-7110
315.57+120.77+62.00%181,820.000.720.00-239
208.100.00-331,825.000.60-0.92-60.53%1151
-----1,830.000.40-0.25-38.46%36144
119.990.00--11,835.000.70-0.15-17.65%16153
195.260.00-331,840.002.050.00-3114
158.510.00-571,845.002.330.00-1130
292.320.00-2241,850.000.45-0.20-30.77%29333
123.460.00--41,855.002.070.00-7515
282.470.00-121,860.000.60-1.10-64.71%34100
100.300.00--41,865.001.110.00-1541
291.13+15.17+5.50%2181,870.001.200.00-71131
169.650.00-111,875.001.100.00-5088
-----1,880.000.80-0.46-36.51%486
-----1,885.001.250.00-5066
233.370.00-131,890.001.650.00-189
-----1,895.000.66-0.49-42.61%163
263.270.00-6481,900.000.71-0.86-54.78%224341
-----1,905.001.580.00-737
191.850.00-251,910.001.35-0.30-18.18%2777
204.100.00-551,915.000.89-0.46-34.07%2249
241.43+54.19+28.94%14271,920.001.50-0.42-21.87%22179
126.670.00-101,925.002.45+0.76+44.97%1016
219.780.00-181,930.000.98-1.28-56.64%210258
220.320.00-151,935.001.41-0.59-29.50%734
221.230.00-201491,940.001.14-1.06-48.18%1865
57.900.00-771,945.001.63-1.57-49.06%270
211.72-6.42-2.94%21291,950.001.15-1.00-46.51%243317
76.390.00--11,955.005.69+3.21+129.44%2868
190.100.00-271,960.005.77+2.07+55.95%78104
119.500.00--11,965.001.84-2.06-52.82%479
143.590.00-3811,970.002.92-0.65-18.21%22281
180.580.00-1121,975.001.70-1.80-51.43%80272
192.610.00-10371,980.001.70-1.98-53.80%98243
126.680.00-1101,985.002.00-1.90-48.72%42155
154.50-6.20-3.86%1771,990.002.47-1.73-41.19%95222
120.700.00-121,995.002.57-2.28-47.01%274332
158.08+13.48+9.32%231442,000.002.91-1.74-37.42%625534
131.43-9.18-6.53%10412,005.003.40-2.12-38.41%82215
143.15+7.65+5.65%1342,010.003.66-1.72-31.97%10192
98.190.00-412,015.003.47-2.90-45.53%4578
130.60-3.40-2.54%2272,020.003.85-2.60-40.31%7463
126.10-14.87-10.55%132,025.004.62-2.53-35.38%3638
142.45+16.14+12.78%2392,030.004.36-4.28-49.54%47222
141.260.00-1142,035.005.12-5.00-49.41%67165
100.16-9.24-8.45%1572,040.005.90-3.94-40.04%84365
98.65-10.26-9.42%162,045.006.80-3.44-33.59%10448
111.10+10.25+10.16%8922,050.006.65-4.42-39.93%97120
106.77+14.83+16.13%1632,055.008.30-2.40-22.43%3387
105.52+5.39+5.38%15512,060.007.15-4.50-38.63%2891
110.85+14.30+14.81%3142,065.007.81-4.55-36.81%1526
105.18+13.75+15.04%17292,070.009.35-3.77-28.73%47187
83.530.00-132,075.0010.00-5.18-34.12%1734
96.40+15.29+18.85%4392,080.009.95-5.15-34.11%185195
78.530.00-10322,085.0011.10-5.55-33.33%4930
78.15-5.88-7.00%3702,090.0012.35-6.31-33.82%30141
81.750.00-2122,095.0013.28-6.84-34.00%341
77.41+16.36+26.80%51392,100.0014.14-6.85-32.63%142219
72.950.00-56582,105.0020.26-0.97-4.57%167
65.92+11.99+22.23%14382,110.0015.08-6.34-29.60%47965
52.69+0.19+0.36%6352,115.0016.04-6.38-28.46%2726
55.34+5.34+10.68%411952,120.0018.25-8.39-31.49%6257
50.50+6.56+14.93%264812,125.0017.50-12.18-41.04%5121
55.52+15.33+38.14%332432,130.0020.25-9.82-32.66%469385
47.13+10.02+27.00%3262,135.0021.20-13.07-38.14%1049
47.80+8.49+21.60%160932,140.0023.35-7.65-24.68%23045
44.81+11.41+34.16%4342,145.0023.86-9.09-27.59%1380
41.40+12.95+45.52%153422,150.0025.13-8.86-26.07%100527
35.17+7.79+28.45%801172,155.0041.730.00-715
32.07+4.87+17.90%2041572,160.0029.48-13.93-32.09%7577
32.10+8.34+35.10%11382,165.0030.29-9.13-23.16%-0
28.04+8.34+42.34%1511092,170.0034.08-14.83-30.32%6884
26.62+9.06+51.59%29702,175.0034.42-21.36-38.29%27
23.53+7.78+49.40%117772,180.0039.07-11.11-22.14%4360
21.45+7.02+48.65%37802,185.00-----
17.90+5.80+47.93%110922,190.0042.57-11.98-21.96%5759
13.57+1.27+10.33%92982,195.0067.480.00-522
15.05+4.14+37.95%2441942,200.0047.24-14.24-23.16%3933
13.05+4.26+48.46%511182,205.0070.150.00--3
10.82+3.92+56.81%1411292,210.0063.41-18.20-22.30%21
8.20+0.80+10.81%56592,215.00-----
8.02+2.59+47.70%1182062,220.0084.740.00-55
7.29+2.63+56.44%912242,225.00-----
6.13+1.59+35.02%2452682,230.0088.10-3.80-4.13%11
5.40+1.70+45.95%1622512,235.00-----
4.05+0.95+30.65%1181682,240.00-----
3.39+1.22+56.22%1975162,245.00-----
2.84+0.93+48.69%3455972,250.00-----
2.54+0.64+33.68%1862202,255.00-----
1.52+0.05+3.40%871172,260.00-----
1.50+0.13+9.49%31492,265.00-----
1.200.00-1061452,270.00-----
0.52-0.58-52.73%114,4812,275.00-----
0.47-0.44-48.35%36542,280.00180.000.00--11
0.50-0.30-37.50%14152,285.00-----
0.35-0.20-36.36%2712,290.00-----
0.40-1.62-80.20%2142,295.00-----
0.55-0.05-8.33%211682,300.00170.000.00--2
0.25-0.19-43.18%24,4962,305.00-----
0.380.00-11202,310.00-----
0.320.00-6772,315.00-----
0.920.00-21032,320.00-----
0.20-3.26-94.22%5732,325.00-----
0.220.00-2222,330.00-----
1.050.00-1142,335.00-----
0.400.00--02,350.00-----
0.600.00--32,360.00-----
0.380.00--12,370.00-----
0.150.00--02,380.00-----