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 12, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,345.00	0.30	0.00	-	-	13
-	-	-	-	-	1,360.00	0.30	0.00	-	-	14
-	-	-	-	-	1,365.00	0.35	0.00	-	1	2
-	-	-	-	-	1,370.00	0.25	0.00	-	-	1
-	-	-	-	-	1,375.00	0.30	0.00	-	-	4
-	-	-	-	-	1,385.00	0.30	0.00	-	-	4
-	-	-	-	-	1,395.00	0.20	0.00	-	-	1
-	-	-	-	-	1,400.00	0.27	0.00	-	1	11
-	-	-	-	-	1,405.00	0.30	0.00	-	1	1
-	-	-	-	-	1,410.00	0.15	0.00	-	19	19
-	-	-	-	-	1,415.00	0.15	0.00	-	1	1
-	-	-	-	-	1,420.00	0.25	0.00	-	-	14
-	-	-	-	-	1,425.00	0.30	0.00	-	5	5
-	-	-	-	-	1,435.00	0.30	0.00	-	1	2
-	-	-	-	-	1,450.00	0.40	0.00	-	4	14
-	-	-	-	-	1,455.00	0.35	0.00	-	6	6
-	-	-	-	-	1,480.00	0.25	0.00	-	3	3
-	-	-	-	-	1,490.00	0.45	0.00	-	-	6
-	-	-	-	-	1,500.00	0.25	0.00	-	8	124
-	-	-	-	-	1,515.00	0.30	0.00	-	2	2
-	-	-	-	-	1,550.00	0.56	0.00	-	1	9
-	-	-	-	-	1,590.00	0.85	0.00	-	-	4
-	-	-	-	-	1,600.00	0.90	0.00	-	4	5
-	-	-	-	-	1,605.00	0.95	0.00	-	-	1
-	-	-	-	-	1,610.00	0.95	0.00	-	-	5
-	-	-	-	-	1,615.00	0.95	0.00	-	-	3
-	-	-	-	-	1,620.00	1.00	0.00	-	1	2
-	-	-	-	-	1,625.00	0.50	0.00	-	2	2
-	-	-	-	-	1,630.00	0.50	0.00	-	1	10
-	-	-	-	-	1,635.00	0.50	0.00	-	8	8
-	-	-	-	-	1,650.00	0.37	0.00	-	3	10
-	-	-	-	-	1,660.00	0.99	0.00	-	-	1
-	-	-	-	-	1,670.00	1.09	0.00	-	1	1
-	-	-	-	-	1,675.00	1.20	0.00	-	1	1
-	-	-	-	-	1,680.00	1.50	0.00	-	-	7
-	-	-	-	-	1,690.00	0.80	0.00	-	2	12
-	-	-	-	-	1,695.00	1.40	0.00	-	1	1
-	-	-	-	-	1,700.00	1.15	0.00	-	5	6
-	-	-	-	-	1,710.00	1.25	0.00	-	10	10
-	-	-	-	-	1,715.00	0.59	-0.65	-52.42%	2	2
-	-	-	-	-	1,720.00	1.00	0.00	-	5	5
-	-	-	-	-	1,725.00	1.77	0.00	-	5	6
-	-	-	-	-	1,735.00	1.45	0.00	-	4	6
-	-	-	-	-	1,740.00	1.44	0.00	-	8	9
-	-	-	-	-	1,745.00	1.27	0.00	-	2	5
-	-	-	-	-	1,750.00	1.51	0.00	-	3	37
-	-	-	-	-	1,755.00	1.24	0.00	-	2	11
-	-	-	-	-	1,760.00	0.70	-0.20	-22.22%	5	24
-	-	-	-	-	1,765.00	1.31	0.00	-	1	21
-	-	-	-	-	1,770.00	0.75	-0.10	-11.76%	1	25
-	-	-	-	-	1,775.00	1.72	0.00	-	3	3
-	-	-	-	-	1,780.00	0.85	+0.02	+2.41%	1	19
-	-	-	-	-	1,785.00	0.84	0.00	-	1	18
-	-	-	-	-	1,790.00	3.07	0.00	-	6	13
-	-	-	-	-	1,795.00	0.85	0.00	-	2	41
-	-	-	-	-	1,800.00	0.97	+0.03	+3.19%	5	59
-	-	-	-	-	1,805.00	3.46	0.00	-	98	129
-	-	-	-	-	1,810.00	0.95	0.00	-	3	887
-	-	-	-	-	1,815.00	1.49	0.00	-	3	941
-	-	-	-	-	1,820.00	1.19	-0.70	-37.04%	3	1,640
-	-	-	-	-	1,825.00	1.25	-0.07	-5.30%	2	1,270
-	-	-	-	-	1,830.00	1.28	0.00	-	1	1,719
-	-	-	-	-	1,835.00	1.47	0.00	-	3	473
224.41	0.00	-	3	3	1,840.00	1.39	-0.59	-29.80%	10	1,013
-	-	-	-	-	1,845.00	2.72	0.00	-	264	732
215.20	0.00	-	3	3	1,850.00	1.55	0.00	-	16	1,163
-	-	-	-	-	1,855.00	3.26	0.00	-	40	531
-	-	-	-	-	1,860.00	1.84	0.00	-	58	643
-	-	-	-	-	1,865.00	1.70	-0.05	-2.86%	4	7,582
205.29	0.00	-	1	1	1,870.00	1.86	-0.21	-10.14%	8	647
200.66	0.00	-	1	1	1,875.00	1.98	-0.22	-10.00%	11	174
-	-	-	-	-	1,880.00	2.25	-0.13	-5.46%	34	281
-	-	-	-	-	1,885.00	2.58	+0.04	+1.57%	16	207
-	-	-	-	-	1,890.00	2.60	-0.12	-4.41%	86	258
-	-	-	-	-	1,895.00	3.01	-0.19	-5.94%	80	239
146.69	0.00	-	1	3	1,900.00	3.10	+0.38	+13.97%	5	236
-	-	-	-	-	1,905.00	3.30	+0.41	+14.19%	17	221
122.48	0.00	-	2	2	1,910.00	4.03	+0.48	+13.52%	13	83
-	-	-	-	-	1,915.00	4.60	-0.17	-3.56%	1	119
120.90	0.00	-	2	14	1,920.00	4.65	+0.25	+5.68%	7	56
105.70	0.00	-	-	12	1,925.00	4.82	0.00	-	5	151
101.80	0.00	-	-	12	1,930.00	6.35	+1.30	+25.74%	3	47
-	-	-	-	-	1,935.00	5.15	0.00	-	8	41
89.23	0.00	-	1	0	1,940.00	6.25	0.00	-	180	212
-	-	-	-	-	1,945.00	8.14	+0.86	+11.81%	1	30
81.19	0.00	-	1	0	1,950.00	8.40	+1.30	+18.31%	1	59
-	-	-	-	-	1,955.00	15.03	0.00	-	3	2
-	-	-	-	-	1,960.00	11.57	+2.80	+31.93%	5	43
-	-	-	-	-	1,965.00	12.51	+1.27	+11.30%	1	5,450
-	-	-	-	-	1,970.00	12.31	+1.90	+18.25%	13	42
67.59	-10.04	-12.93%	5	5	1,975.00	17.99	0.00	-	23	68
-	-	-	-	-	1,980.00	14.71	+2.18	+17.40%	11	221
-	-	-	-	-	1,985.00	13.29	0.00	-	1	13
78.53	0.00	-	1	5	1,990.00	15.10	0.00	-	216	139
-	-	-	-	-	1,995.00	19.20	+1.26	+7.02%	3	44
49.93	-6.71	-11.85%	5	29	2,000.00	20.50	+1.06	+5.45%	18	523
44.00	0.00	-	15	17	2,005.00	22.68	-5.75	-20.23%	3	8
42.10	-3.69	-8.06%	1	11	2,010.00	24.18	+3.31	+15.86%	17	118
39.24	+1.24	+3.26%	7	13	2,015.00	27.74	-4.30	-13.42%	2	15
49.80	0.00	-	4	7	2,020.00	28.87	+5.03	+21.10%	3	214
47.15	0.00	-	1	3	2,025.00	32.00	+7.28	+29.45%	1	25
29.93	-9.68	-24.44%	10	12	2,030.00	33.93	+6.16	+22.18%	25	47
37.93	0.00	-	1	4	2,035.00	33.40	0.00	-	1	8
35.09	0.00	-	29	46	2,040.00	39.24	+7.02	+21.79%	17	139
31.05	0.00	-	21	24	2,045.00	41.49	-6.44	-13.44%	1	20
22.06	0.00	-	1	9	2,050.00	45.15	-8.57	-15.95%	3	16
20.80	0.00	-	3	18	2,055.00	48.43	0.00	-	15	18
17.10	-2.80	-14.07%	1	2	2,060.00	53.12	0.00	-	5	9
16.74	0.00	-	10	14	2,065.00	50.38	0.00	-	1	0
14.12	-7.01	-33.18%	2	270	2,070.00	57.77	+7.98	+16.03%	2	24
12.76	-2.93	-18.67%	1	6	2,075.00	60.22	-0.38	-0.63%	5	13
12.22	-5.31	-30.29%	12	19	2,080.00	70.08	0.00	-	2	6
50.07	0.00	-	5	14	2,085.00	68.16	0.00	-	2	2
14.65	0.00	-	55	4,046	2,090.00	72.39	0.00	-	6	11
8.77	+0.26	+3.06%	131	154	2,095.00	83.60	0.00	-	73	138
7.96	-3.99	-33.39%	17	77	2,100.00	79.29	+1.14	+1.46%	5	7
11.43	0.00	-	27	54	2,105.00	99.70	0.00	-	-	12
9.60	0.00	-	40	52	2,110.00	73.60	0.00	-	1	1
6.97	0.00	-	4	19	2,115.00	82.41	0.00	-	1	1
7.77	0.00	-	319	322	2,120.00	86.71	0.00	-	5	7
4.29	-1.51	-26.03%	2	39	2,125.00	-	-	-	-	-
4.46	0.00	-	20	45	2,130.00	-	-	-	-	-
3.39	-0.96	-22.07%	2	37	2,135.00	-	-	-	-	-
5.16	0.00	-	7	4,071	2,140.00	-	-	-	-	-
3.66	0.00	-	4	25	2,145.00	-	-	-	-	-
2.58	-0.66	-20.37%	4	71	2,150.00	-	-	-	-	-
2.00	-1.60	-44.44%	25	54	2,155.00	-	-	-	-	-
1.93	-0.60	-23.72%	25	40	2,160.00	-	-	-	-	-
1.76	-0.99	-36.00%	54	38	2,165.00	-	-	-	-	-
1.58	-0.62	-28.18%	54	726	2,170.00	-	-	-	-	-
2.02	0.00	-	564	685	2,175.00	-	-	-	-	-
1.35	-0.40	-22.86%	10	499	2,180.00	-	-	-	-	-
1.79	0.00	-	1	449	2,185.00	-	-	-	-	-
1.03	-0.84	-44.92%	10	187	2,190.00	-	-	-	-	-
1.51	0.00	-	6	232	2,195.00	-	-	-	-	-
0.95	-0.55	-36.67%	29	293	2,200.00	-	-	-	-	-
1.25	0.00	-	10	167	2,205.00	-	-	-	-	-
0.85	-0.24	-22.02%	23	75	2,210.00	-	-	-	-	-
0.75	-0.26	-25.74%	4	29	2,215.00	-	-	-	-	-
0.60	-0.32	-34.78%	22	128	2,220.00	-	-	-	-	-
0.84	0.00	-	7	9	2,225.00	-	-	-	-	-
0.62	-0.13	-17.33%	11	132	2,230.00	-	-	-	-	-
0.75	0.00	-	9	22	2,235.00	-	-	-	-	-
0.57	-0.15	-20.83%	2	29	2,240.00	-	-	-	-	-
1.12	0.00	-	1	19	2,245.00	-	-	-	-	-
0.75	0.00	-	1	121	2,250.00	-	-	-	-	-
0.53	0.00	-	11	26	2,255.00	-	-	-	-	-
0.45	-0.47	-51.09%	3	78	2,260.00	-	-	-	-	-
0.45	-0.05	-10.00%	3	114	2,265.00	-	-	-	-	-
0.46	0.00	-	1	362	2,270.00	-	-	-	-	-
0.79	0.00	-	7	78	2,275.00	-	-	-	-	-
0.45	0.00	-	1	377	2,280.00	-	-	-	-	-
0.45	0.00	-	3	37	2,285.00	-	-	-	-	-
0.54	0.00	-	1	73	2,290.00	-	-	-	-	-
0.38	-0.04	-9.52%	3	77	2,295.00	-	-	-	-	-
0.60	0.00	-	5	20	2,300.00	-	-	-	-	-
2.13	0.00	-	-	4	2,305.00	-	-	-	-	-
0.54	0.00	-	1	6	2,310.00	-	-	-	-	-
0.50	0.00	-	3	3	2,315.00	-	-	-	-	-
0.42	0.00	-	9	16	2,320.00	-	-	-	-	-
0.50	0.00	-	5	21	2,325.00	-	-	-	-	-
0.50	0.00	-	2	9	2,330.00	-	-	-	-	-
0.40	0.00	-	5	11	2,335.00	-	-	-	-	-
0.24	0.00	-	-	2	2,340.00	-	-	-	-	-
0.25	0.00	-	2	4	2,345.00	-	-	-	-	-
0.35	0.00	-	1	16	2,350.00	-	-	-	-	-
0.30	0.00	-	1	11	2,360.00	-	-	-	-	-
0.28	0.00	-	3	44	2,365.00	-	-	-	-	-
0.90	0.00	-	-	3	2,370.00	-	-	-	-	-
0.30	0.00	-	1	5	2,375.00	-	-	-	-	-
0.25	0.00	-	-	1	2,380.00	-	-	-	-	-
0.34	0.00	-	-	1	2,385.00	-	-	-	-	-
0.68	0.00	-	-	31	2,390.00	-	-	-	-	-
0.15	0.00	-	1	1	2,395.00	-	-	-	-	-
0.27	0.00	-	2	5	2,400.00	-	-	-	-	-
0.10	0.00	-	1	1	2,430.00	-	-	-	-	-
0.20	-0.07	-25.93%	60	1	2,440.00	-	-	-	-	-
0.27	0.00	-	2	2	2,450.00	-	-	-	-	-
0.10	0.00	-	-	28	2,465.00	-	-	-	-	-
0.20	0.00	-	1	1	2,485.00	-	-	-	-	-
0.10	0.00	-	2	2	2,490.00	-	-	-	-	-
0.10	0.00	-	1	1	2,505.00	-	-	-	-	-
0.14	0.00	-	1	2	2,515.00	-	-	-	-	-

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 CAD84,129.23+1,014.86(+1.22%)

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
84,129.23
+1,014.86(+1.22%)