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 19, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	1,000.00	0.10	0.00	-	1	3
-	-	-	-	-	1,050.00	0.10	0.00	-	1	16
-	-	-	-	-	1,100.00	0.50	0.00	-	1	1
-	-	-	-	-	1,150.00	0.15	0.00	-	4	545
898.30	0.00	-	-	1	1,200.00	0.15	0.00	-	6	0
-	-	-	-	-	1,250.00	0.10	0.00	-	15	15
799.50	0.00	-	-	4	1,300.00	0.15	0.00	-	1	21
-	-	-	-	-	1,350.00	0.22	0.00	-	1	82
-	-	-	-	-	1,400.00	0.25	0.00	-	1	161
-	-	-	-	-	1,450.00	0.20	0.00	-	12	100
-	-	-	-	-	1,500.00	0.40	0.00	-	1	26
-	-	-	-	-	1,550.00	0.37	-0.05	-11.90%	15	46
-	-	-	-	-	1,600.00	0.48	+0.05	+11.63%	15	107
-	-	-	-	-	1,650.00	0.74	0.00	-	7	3,071
-	-	-	-	-	1,675.00	0.70	0.00	-	1	22
-	-	-	-	-	1,680.00	1.13	0.00	-	1	6
-	-	-	-	-	1,685.00	1.70	0.00	-	10	19
-	-	-	-	-	1,690.00	1.19	0.00	-	5	8
-	-	-	-	-	1,695.00	2.10	0.00	-	17	43
356.18	0.00	-	-	1	1,700.00	0.71	-0.03	-4.05%	1	158
-	-	-	-	-	1,705.00	1.15	0.00	-	8	12
-	-	-	-	-	1,710.00	1.29	0.00	-	4	14
-	-	-	-	-	1,715.00	1.19	0.00	-	2	11
-	-	-	-	-	1,720.00	1.30	0.00	-	1	26
-	-	-	-	-	1,725.00	1.90	0.00	-	2	32
-	-	-	-	-	1,730.00	0.90	0.00	-	43	36
-	-	-	-	-	1,735.00	1.85	0.00	-	3	11
-	-	-	-	-	1,740.00	1.10	0.00	-	31	48
-	-	-	-	-	1,745.00	1.60	0.00	-	5	23
314.64	0.00	-	1	1	1,750.00	0.97	0.00	-	3	112
-	-	-	-	-	1,755.00	1.70	0.00	-	2	29
326.72	0.00	-	1	1	1,760.00	1.08	-0.07	-6.09%	2	87
-	-	-	-	-	1,765.00	1.11	-0.54	-32.73%	2	32
-	-	-	-	-	1,770.00	1.54	0.00	-	2	84
-	-	-	-	-	1,775.00	1.91	0.00	-	19	134
345.77	0.00	-	1	0	1,780.00	1.24	-0.16	-11.43%	1	94
-	-	-	-	-	1,785.00	1.27	-0.56	-30.60%	2	346
-	-	-	-	-	1,790.00	1.70	0.00	-	38	96
319.24	0.00	-	1	2	1,795.00	1.30	0.00	-	1	86
-	-	-	-	-	1,800.00	1.47	-0.08	-5.16%	7	740
253.96	0.00	-	1	2	1,805.00	2.53	0.00	-	8	69
304.10	0.00	-	-	1	1,810.00	1.99	0.00	-	6	435
-	-	-	-	-	1,815.00	1.97	0.00	-	5	77
286.60	0.00	-	-	1	1,820.00	1.85	0.00	-	1	474
-	-	-	-	-	1,825.00	1.81	-0.34	-15.81%	90	697
-	-	-	-	-	1,830.00	1.89	0.00	-	3	1,137
-	-	-	-	-	1,835.00	1.98	-0.09	-4.35%	90	968
-	-	-	-	-	1,840.00	2.03	+0.10	+5.18%	21	1,165
-	-	-	-	-	1,845.00	2.45	+0.25	+11.36%	40	1,920
194.53	0.00	-	1	1	1,850.00	2.32	-0.08	-3.33%	539	5,486
-	-	-	-	-	1,855.00	2.50	-0.13	-4.94%	152	1,367
240.20	0.00	-	4	3	1,860.00	2.61	-0.20	-7.12%	802	2,333
176.50	0.00	-	2	1	1,865.00	2.83	-0.20	-6.60%	515	982
-	-	-	-	-	1,870.00	3.08	-0.13	-4.05%	589	1,369
169.29	0.00	-	2	3	1,875.00	3.23	-0.17	-5.00%	316	2,571
-	-	-	-	-	1,880.00	3.53	+0.11	+3.22%	209	2,416
-	-	-	-	-	1,885.00	3.69	-0.22	-5.63%	121	644
-	-	-	-	-	1,890.00	4.15	-0.10	-2.35%	120	534
137.83	-45.35	-24.76%	1	1	1,895.00	4.29	+0.04	+0.94%	75	1,024
114.44	0.00	-	6	10	1,900.00	4.71	-0.16	-3.29%	249	2,738
-	-	-	-	-	1,905.00	5.17	+0.65	+14.38%	10	117
148.00	0.00	-	18	5	1,910.00	5.90	+0.49	+9.06%	14	292
165.00	0.00	-	2	2	1,915.00	6.59	+0.67	+11.32%	5	1,382
129.85	0.00	-	14	15	1,920.00	7.05	+0.61	+9.47%	41	1,048
134.71	0.00	-	1	1	1,925.00	7.38	+1.03	+16.22%	19	163
117.66	0.00	-	1	3	1,930.00	8.25	+0.69	+9.13%	153	303
115.45	0.00	-	-	1	1,935.00	8.95	+0.99	+12.44%	8	378
-	-	-	-	-	1,940.00	9.43	+0.98	+11.60%	23	233
98.30	0.00	-	-	4	1,945.00	10.70	+1.37	+14.68%	2	157
87.00	0.00	-	4	145	1,950.00	11.19	+0.17	+1.54%	50	1,604
167.77	0.00	-	1	1	1,955.00	13.30	+3.30	+33.00%	11	2,776
76.59	0.00	-	1	4	1,960.00	13.13	+0.96	+7.89%	11	773
-	-	-	-	-	1,965.00	13.02	0.00	-	107	324
84.28	0.00	-	-	17	1,970.00	15.45	+0.44	+2.93%	62	531
95.71	0.00	-	1	3	1,975.00	16.46	+3.23	+24.41%	8	1,982
79.70	0.00	-	3	40	1,980.00	17.97	+0.47	+2.69%	54	538
59.63	0.00	-	2,050	2,053	1,985.00	20.69	+2.97	+16.76%	1	3,640
58.70	-0.71	-1.20%	2	10	1,990.00	20.88	+2.34	+12.62%	25	370
64.64	0.00	-	1	9	1,995.00	22.33	+2.59	+13.12%	3	117
54.20	-10.07	-15.67%	9	91	2,000.00	24.17	+1.02	+4.41%	158	942
63.46	0.00	-	2	23	2,005.00	26.21	+4.72	+21.96%	18	41
46.90	-11.14	-19.19%	4	35	2,010.00	28.15	+2.60	+10.18%	14	834
55.48	0.00	-	20	109	2,015.00	30.20	+4.12	+15.80%	3	238
41.10	-7.00	-14.55%	29	7,224	2,020.00	31.52	+2.33	+7.98%	39	1,075
41.00	0.00	-	127	163	2,025.00	37.12	+7.46	+25.15%	2	679
35.35	-10.34	-22.63%	56	67	2,030.00	37.89	+6.86	+22.11%	8	612
33.37	-7.76	-18.87%	5	902	2,035.00	40.90	+6.70	+19.59%	1	97
29.30	-10.48	-26.34%	4	286	2,040.00	42.05	+2.58	+6.54%	55	1,126
26.56	-10.30	-27.94%	45	441	2,045.00	39.01	0.00	-	19	125
25.22	-6.38	-20.19%	3	420	2,050.00	47.12	+2.51	+5.63%	123	1,207
32.55	0.00	-	2	147	2,055.00	50.88	+5.29	+11.60%	2	267
22.36	-7.69	-25.59%	55	138	2,060.00	53.27	+7.77	+17.08%	6	327
26.50	0.00	-	3	93	2,065.00	59.80	+11.87	+24.77%	1	201
18.24	-7.81	-29.98%	24	134	2,070.00	59.80	+8.73	+17.09%	3	621
17.50	-6.35	-26.62%	10	226	2,075.00	52.93	0.00	-	1	207
15.07	-5.43	-26.49%	16	235	2,080.00	66.48	+5.56	+9.13%	20	851
13.76	-6.94	-33.53%	1	461	2,085.00	60.40	0.00	-	16	129
12.34	-6.11	-33.12%	19	1,660	2,090.00	73.79	+6.07	+8.96%	11	713
12.10	-2.90	-19.33%	270	395	2,095.00	83.07	0.00	-	10	87
11.00	-3.81	-25.73%	451	1,153	2,100.00	85.23	+16.08	+23.25%	4	385
10.05	-3.52	-25.94%	3	194	2,105.00	86.18	-2.09	-2.37%	1	369
8.34	-4.81	-36.58%	9	430	2,110.00	76.76	0.00	-	2	63
7.59	-3.49	-31.50%	1	193	2,115.00	95.86	0.00	-	12	340
6.94	-3.98	-36.45%	97	169	2,120.00	103.05	0.00	-	2	165
6.82	-3.33	-32.81%	85	143	2,125.00	91.55	0.00	-	7	88
5.65	-3.01	-34.76%	45	532	2,130.00	125.83	0.00	-	10	48
5.15	-1.96	-27.57%	5	45	2,135.00	110.50	0.00	-	2	5
4.65	-2.57	-35.60%	44	573	2,140.00	109.07	0.00	-	6	14
4.38	-2.19	-33.33%	2	213	2,145.00	142.54	0.00	-	1	4
3.82	-1.61	-29.65%	282	1,198	2,150.00	121.24	0.00	-	1	109
3.61	-1.82	-33.52%	3	258	2,155.00	-	-	-	-	-
3.11	-1.91	-38.05%	81	282	2,160.00	117.83	0.00	-	1	17
2.90	-1.65	-36.26%	87	149	2,165.00	-	-	-	-	-
2.50	-1.60	-39.02%	58	366	2,170.00	105.25	0.00	-	4	26
2.23	-1.41	-38.74%	53	304	2,175.00	146.55	+8.44	+6.11%	2	16
2.15	-1.09	-33.64%	101	1,123	2,180.00	134.86	0.00	-	2	31
1.87	-1.19	-38.89%	55	1,185	2,185.00	164.34	0.00	-	1	3
1.80	-0.67	-27.13%	11	514	2,190.00	115.45	0.00	-	-	1
1.65	-0.88	-34.78%	52	743	2,195.00	-	-	-	-	-
1.40	-0.85	-37.78%	7	5,078	2,200.00	118.46	0.00	-	2	793
1.22	-0.93	-43.26%	585	307	2,205.00	114.45	0.00	-	1	1
1.22	-0.73	-37.44%	10	348	2,210.00	-	-	-	-	-
1.17	-0.26	-18.18%	6	99	2,215.00	-	-	-	-	-
1.02	-0.56	-35.44%	15	361	2,220.00	-	-	-	-	-
0.95	-0.69	-42.07%	4	132	2,225.00	-	-	-	-	-
1.04	-0.33	-24.09%	3	245	2,230.00	-	-	-	-	-
0.84	-0.57	-40.43%	1	50	2,235.00	133.60	0.00	-	10	10
1.47	0.00	-	11	1,535	2,240.00	-	-	-	-	-
1.28	0.00	-	6	163	2,245.00	-	-	-	-	-
0.72	-0.30	-29.41%	32	576	2,250.00	227.00	0.00	-	1	11
0.72	-0.28	-28.00%	7	144	2,255.00	176.36	0.00	-	1	1
0.75	-0.17	-18.48%	12	1,330	2,260.00	232.48	0.00	-	-	3
0.60	-0.27	-31.03%	12	257	2,265.00	-	-	-	-	-
0.47	-0.14	-22.95%	25	756	2,300.00	256.53	0.00	-	1	11
0.37	-0.10	-21.28%	2	2,214	2,350.00	-	-	-	-	-
0.35	0.00	-	3	327	2,400.00	-	-	-	-	-
0.25	0.00	-	10	132	2,450.00	-	-	-	-	-
0.23	0.00	-	1	341	2,500.00	-	-	-	-	-
0.14	0.00	-	19	344	2,550.00	-	-	-	-	-
0.11	0.00	-	15	51	2,600.00	-	-	-	-	-
0.05	0.00	-	1	107	2,650.00	-	-	-	-	-
0.10	0.00	-	539	544	2,700.00	-	-	-	-	-
0.15	0.00	-	10	575	2,750.00	-	-	-	-	-
0.15	0.00	-	-	10	2,800.00	-	-	-	-	-
0.10	0.00	-	15	35	2,850.00	-	-	-	-	-

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/USD0.7314-0.0009(-0.13%)

CRUDE OIL81.14+0.31(+0.38%)

Bitcoin CAD84,121.35+957.35(+1.15%)

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
-0.0009(-0.13%)

CRUDE OIL
81.14
+0.31(+0.38%)

Bitcoin CAD
84,121.35
+957.35(+1.15%)