Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,022.35

-8.47

(-0.42%)

At close: 04:30PM EDT

In The Money

Show:ListStraddle

Calls

July 5, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,225.00	0.05	0.00	-	1	1
-	-	-	-	-	1,255.00	0.15	0.00	-	1	1
-	-	-	-	-	1,320.00	0.20	0.00	-	13	13
-	-	-	-	-	1,335.00	0.15	0.00	-	1	3
-	-	-	-	-	1,365.00	0.30	0.00	-	11	11
-	-	-	-	-	1,375.00	0.22	0.00	-	1	1
-	-	-	-	-	1,390.00	0.20	0.00	-	13	13
-	-	-	-	-	1,400.00	0.20	0.00	-	23	23
-	-	-	-	-	1,435.00	0.20	0.00	-	-	18
-	-	-	-	-	1,450.00	0.25	0.00	-	-	26
-	-	-	-	-	1,460.00	0.30	0.00	-	-	4
-	-	-	-	-	1,470.00	0.30	0.00	-	24	27
-	-	-	-	-	1,480.00	0.25	0.00	-	-	13
-	-	-	-	-	1,485.00	0.05	0.00	-	1	0
-	-	-	-	-	1,495.00	0.35	0.00	-	1	1
-	-	-	-	-	1,500.00	0.05	0.00	-	1	3
-	-	-	-	-	1,520.00	0.15	0.00	-	1	1
-	-	-	-	-	1,525.00	0.30	0.00	-	-	11
-	-	-	-	-	1,540.00	0.30	0.00	-	-	5
-	-	-	-	-	1,550.00	0.15	0.00	-	1	5
-	-	-	-	-	1,555.00	0.45	0.00	-	-	1
-	-	-	-	-	1,560.00	0.45	0.00	-	-	1
-	-	-	-	-	1,600.00	0.80	0.00	-	16	16
-	-	-	-	-	1,640.00	0.15	0.00	-	1	1
-	-	-	-	-	1,650.00	0.28	0.00	-	1	13
-	-	-	-	-	1,660.00	0.75	0.00	-	-	4
-	-	-	-	-	1,665.00	0.20	-0.55	-73.33%	20	10
-	-	-	-	-	1,670.00	0.17	-0.13	-43.33%	10	10
-	-	-	-	-	1,675.00	0.85	0.00	-	-	10
-	-	-	-	-	1,680.00	0.25	-0.60	-70.59%	400	10
-	-	-	-	-	1,685.00	0.80	0.00	-	-	10
-	-	-	-	-	1,695.00	0.38	0.00	-	1	1
-	-	-	-	-	1,700.00	0.75	0.00	-	1	4
-	-	-	-	-	1,705.00	0.67	0.00	-	1	1
-	-	-	-	-	1,710.00	0.82	0.00	-	13	11
-	-	-	-	-	1,715.00	0.30	0.00	-	1	1
-	-	-	-	-	1,720.00	0.95	0.00	-	4	4
-	-	-	-	-	1,725.00	0.80	0.00	-	1	3
-	-	-	-	-	1,730.00	0.22	-0.63	-74.12%	1	6
-	-	-	-	-	1,745.00	0.40	0.00	-	2	7
-	-	-	-	-	1,750.00	0.40	0.00	-	5	29
-	-	-	-	-	1,755.00	2.12	0.00	-	1	1
308.46	0.00	-	-	2	1,760.00	0.39	0.00	-	12	29
-	-	-	-	-	1,765.00	0.35	0.00	-	18	20
-	-	-	-	-	1,770.00	0.45	0.00	-	3	7
-	-	-	-	-	1,775.00	0.28	0.00	-	13	12
-	-	-	-	-	1,780.00	0.35	0.00	-	1	14
-	-	-	-	-	1,785.00	0.31	0.00	-	1	21
-	-	-	-	-	1,790.00	0.34	0.00	-	80	106
-	-	-	-	-	1,795.00	0.37	0.00	-	10	52
-	-	-	-	-	1,800.00	0.35	0.00	-	5	25
-	-	-	-	-	1,805.00	0.35	-0.29	-45.31%	4	4
-	-	-	-	-	1,810.00	0.46	0.00	-	24	45
-	-	-	-	-	1,815.00	0.40	0.00	-	1	64
-	-	-	-	-	1,820.00	0.40	0.00	-	12	66
-	-	-	-	-	1,825.00	0.45	0.00	-	1	64
-	-	-	-	-	1,830.00	0.42	-0.01	-2.33%	1	312
-	-	-	-	-	1,835.00	0.49	-0.03	-5.77%	1	422
-	-	-	-	-	1,840.00	0.45	-0.05	-10.00%	6	1,046
-	-	-	-	-	1,845.00	0.49	0.00	-	3	504
-	-	-	-	-	1,850.00	0.42	-0.15	-26.32%	209	1,168
-	-	-	-	-	1,855.00	0.55	0.00	-	10	1,498
-	-	-	-	-	1,860.00	0.77	0.00	-	10	1,475
-	-	-	-	-	1,865.00	0.54	+0.01	+1.89%	1	1,711
-	-	-	-	-	1,870.00	0.71	0.00	-	1	1,285
-	-	-	-	-	1,875.00	0.65	0.00	-	19	715
-	-	-	-	-	1,880.00	0.78	-0.70	-47.30%	5	615
-	-	-	-	-	1,885.00	0.90	+0.22	+32.35%	2	401
153.50	0.00	-	4	4	1,890.00	1.06	+0.09	+9.28%	3	361
111.41	0.00	-	10	10	1,895.00	1.02	+0.06	+6.25%	5	170
133.53	0.00	-	1	4	1,900.00	0.87	-0.05	-5.43%	20	268
-	-	-	-	-	1,905.00	1.17	+0.09	+8.33%	1	341
123.81	0.00	-	1	11	1,910.00	1.10	+0.08	+7.84%	20	356
-	-	-	-	-	1,915.00	1.54	+0.42	+37.50%	52	87
118.58	0.00	-	1	0	1,920.00	1.73	+0.51	+41.80%	31	119
-	-	-	-	-	1,925.00	1.94	+0.50	+34.72%	45	89
109.53	0.00	-	1	0	1,930.00	1.87	+0.27	+16.87%	36	74
-	-	-	-	-	1,935.00	2.77	+1.00	+56.50%	4	30
-	-	-	-	-	1,940.00	2.42	+0.22	+10.00%	14	37
-	-	-	-	-	1,945.00	2.82	+0.50	+21.55%	22	40
99.15	0.00	-	4	18	1,950.00	3.31	+0.77	+30.31%	11	88
106.50	0.00	-	12	12	1,955.00	3.85	+0.80	+26.23%	2	110
102.40	0.00	-	12	12	1,960.00	4.30	+0.84	+24.28%	7	80
-	-	-	-	-	1,965.00	4.81	+0.76	+18.77%	25	10
59.28	0.00	-	2	0	1,970.00	5.53	+0.73	+15.21%	15	49
52.90	0.00	-	4	0	1,975.00	6.38	+0.98	+18.15%	4	28
62.88	0.00	-	11	33	1,980.00	7.41	+1.76	+31.15%	6	77
-	-	-	-	-	1,985.00	8.59	+1.54	+21.84%	6	62
41.80	0.00	-	2	1	1,990.00	10.15	+2.15	+26.87%	13	74
-	-	-	-	-	1,995.00	11.19	+2.09	+22.97%	10	30
38.47	0.00	-	1	52	2,000.00	12.60	+2.74	+27.79%	43	74
32.50	0.00	-	10	17	2,005.00	14.18	+3.40	+31.54%	10	37
39.63	0.00	-	3	14	2,010.00	16.15	+3.92	+32.05%	27	42
30.40	0.00	-	31	30	2,015.00	18.04	+4.10	+29.41%	4	25
23.45	0.00	-	9	63	2,020.00	18.10	0.00	-	53	103
22.90	0.00	-	1	9	2,025.00	22.54	+6.19	+37.86%	18	25
20.10	0.00	-	28	12	2,030.00	25.80	+6.78	+35.65%	18	34
18.55	0.00	-	2	6	2,035.00	21.33	0.00	-	6	13
16.87	0.00	-	13	47	2,040.00	33.31	+9.63	+40.67%	41	92
14.08	0.00	-	4	45	2,045.00	36.51	+10.84	+42.23%	41	63
12.80	0.00	-	12	329	2,050.00	37.15	-3.04	-7.56%	47	50
11.00	0.00	-	3	16	2,055.00	39.63	0.00	-	2	16
8.55	0.00	-	4	65	2,060.00	44.08	-1.58	-3.46%	18	69
8.54	0.00	-	7	7	2,065.00	35.50	0.00	-	1	14
7.37	0.00	-	11	49	2,070.00	51.55	-1.16	-2.20%	19	36
6.25	0.00	-	16	23	2,075.00	50.99	0.00	-	1	2
5.25	0.00	-	13	44	2,080.00	49.67	0.00	-	10	22
4.55	0.00	-	23	51	2,085.00	55.10	0.00	-	1	1
3.42	0.00	-	10	50	2,090.00	67.42	-2.77	-3.95%	1	25
3.22	0.00	-	3	292	2,095.00	73.81	0.00	-	10	8
2.75	0.00	-	50	94	2,100.00	77.53	+11.91	+18.15%	2	21
2.05	0.00	-	11	22	2,105.00	107.71	0.00	-	-	10
1.90	0.00	-	7	47	2,110.00	101.49	0.00	-	10	7
1.90	0.00	-	1	42	2,115.00	-	-	-	-	-
1.38	0.00	-	14	81	2,120.00	94.95	-2.56	-2.63%	15	6
1.18	0.00	-	5	120	2,125.00	-	-	-	-	-
1.08	0.00	-	11	88	2,130.00	-	-	-	-	-
0.96	0.00	-	2	23	2,135.00	-	-	-	-	-
1.40	0.00	-	53	75	2,140.00	-	-	-	-	-
0.89	0.00	-	1	31	2,145.00	-	-	-	-	-
0.67	0.00	-	11	346	2,150.00	117.84	0.00	-	1	2
0.97	0.00	-	10	207	2,155.00	-	-	-	-	-
0.65	0.00	-	5	50	2,160.00	-	-	-	-	-
0.77	0.00	-	4	8	2,165.00	-	-	-	-	-
0.52	0.00	-	1	94	2,170.00	-	-	-	-	-
0.67	0.00	-	2	18	2,175.00	-	-	-	-	-
0.45	0.00	-	8	143	2,180.00	-	-	-	-	-
0.42	0.00	-	5	585	2,185.00	-	-	-	-	-
0.51	0.00	-	6	655	2,190.00	172.81	0.00	-	2	0
1.09	0.00	-	37	112	2,195.00	-	-	-	-	-
0.50	0.00	-	4	141	2,200.00	182.71	0.00	-	2	0
0.37	0.00	-	581	1,039	2,205.00	-	-	-	-	-
0.48	0.00	-	1	126	2,210.00	-	-	-	-	-
0.36	0.00	-	10	49	2,215.00	-	-	-	-	-
0.32	0.00	-	1	154	2,220.00	-	-	-	-	-
0.32	0.00	-	1	151	2,225.00	-	-	-	-	-
0.38	0.00	-	15	167	2,230.00	-	-	-	-	-
0.32	0.00	-	2	46	2,235.00	-	-	-	-	-
0.31	0.00	-	18	696	2,240.00	-	-	-	-	-
0.25	0.00	-	2	590	2,245.00	-	-	-	-	-
0.35	0.00	-	1	279	2,250.00	-	-	-	-	-
0.30	0.00	-	1	198	2,255.00	-	-	-	-	-
0.26	0.00	-	4	278	2,260.00	-	-	-	-	-
0.29	0.00	-	2	182	2,265.00	-	-	-	-	-
0.27	0.00	-	1	30	2,270.00	-	-	-	-	-
0.27	0.00	-	1	29	2,275.00	-	-	-	-	-
0.27	0.00	-	2	20	2,280.00	-	-	-	-	-
0.20	0.00	-	4	16	2,285.00	-	-	-	-	-
0.23	0.00	-	12	22	2,290.00	-	-	-	-	-
0.18	0.00	-	1	11	2,295.00	-	-	-	-	-
0.18	0.00	-	1	46	2,300.00	-	-	-	-	-
0.24	0.00	-	1	12	2,305.00	-	-	-	-	-
0.21	0.00	-	8	25	2,310.00	-	-	-	-	-
0.16	0.00	-	8	8	2,315.00	-	-	-	-	-
0.20	0.00	-	2	36	2,320.00	-	-	-	-	-
0.19	0.00	-	2	2	2,325.00	-	-	-	-	-
0.18	0.00	-	16	15	2,330.00	-	-	-	-	-
0.19	0.00	-	1	3	2,335.00	-	-	-	-	-
0.15	0.00	-	5	5	2,340.00	-	-	-	-	-
0.10	0.00	-	30	31	2,345.00	-	-	-	-	-
0.12	0.00	-	3	15	2,350.00	-	-	-	-	-
0.15	0.00	-	1	4	2,355.00	-	-	-	-	-
0.14	0.00	-	4	4	2,360.00	-	-	-	-	-
0.08	0.00	-	3	3	2,370.00	-	-	-	-	-
0.75	0.00	-	7	7	2,375.00	-	-	-	-	-
0.08	0.00	-	1	1	2,385.00	-	-	-	-	-
0.10	0.00	-	1	1	2,395.00	-	-	-	-	-
0.40	0.00	-	2	2	2,400.00	-	-	-	-	-
0.05	0.00	-	1	3	2,450.00	-	-	-	-	-
0.23	0.00	-	1	1	2,480.00	-	-	-	-	-
0.20	0.00	-	1	1	2,485.00	-	-	-	-	-
0.10	0.00	-	-	26	2,500.00	-	-	-	-	-
0.05	0.00	-	1	0	2,525.00	-	-	-	-	-
0.18	0.00	-	-	1	2,535.00	-	-	-	-	-
-	-	-	-	-	2,545.00	519.05	0.00	-	-	10
0.17	0.00	-	-	1	2,550.00	-	-	-	-	-

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7314-0.0010(-0.13%)

CRUDE OIL81.12+0.29(+0.36%)

Bitcoin CAD84,136.09+1,104.05(+1.33%)

Russell 2000 (^RUT)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7314
-0.0010(-0.13%)

CRUDE OIL
81.12
+0.29(+0.36%)

Bitcoin CAD
84,136.09
+1,104.05(+1.33%)