Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,062.78-33.45 (-1.60%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Calls
January 21, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----400.000.05+0.02+66.67%25
-----500.000.030.00-46
-----550.000.030.00-23
-----600.000.500.00--1
-----700.000.350.00-23
-----750.000.500.00--25
-----900.000.250.00-5058
-----1,000.000.150.00-189217
1,355.050.00-121,050.000.850.00--12
1,069.320.00--11,100.001.350.00-117
-----1,150.000.070.00-218
1,131.030.00-154951,200.000.03-0.07-70.00%6852
1,129.870.00-121,250.001.100.00-133
852.360.00-151,300.000.100.00-232
768.640.00-131,350.000.550.00-122
696.42-127.93-15.52%121,400.000.050.00-342
646.01-130.19-16.77%151,450.000.050.00-5139
596.30-129.45-17.84%1341,500.000.050.00-21,377
546.00-74.49-12.01%1211,550.000.350.00-271
592.510.00-121,560.000.050.00-14
692.350.00--11,570.000.300.00-1252
595.460.00-451,580.000.200.00-129
649.580.00--91,590.000.250.00-531
671.450.00-2251,600.000.050.00-1156
804.480.00-6321,610.000.050.00-148
794.490.00-10101,620.000.050.00-115
783.260.00-1081,630.000.250.00-130
773.640.00-10131,640.003.960.00-928
758.930.00-2161,650.000.400.00-2140
752.990.00-10111,660.000.320.00-2868
744.460.00-1051,670.000.650.00-5257
559.930.00-2141,680.000.080.00-16129
729.770.00-1681,685.000.390.00-2526
728.300.00-2121,690.000.070.00-592
490.380.00-661,700.000.090.00-5499
501.020.00-291,710.000.960.00-110525
505.140.00-281,720.000.420.00-5767
455.300.00-661,730.000.08-0.21-72.41%1741
686.600.00-281,740.000.140.00-10655
663.570.00-261,750.000.08-0.09-52.94%58668
442.130.00-251,760.000.08-0.07-46.67%10705
618.270.00-261,770.000.100.00-10769
431.480.00-251,780.000.08-0.17-68.00%2472
428.360.00-261,790.000.10-0.80-88.89%2526
394.000.00-1121,800.000.11-0.29-72.50%2565
322.400.00-181,810.000.390.00-3619
432.020.00-1101,820.000.440.00-3883
421.830.00-12111,830.000.10-0.40-80.00%8767
575.490.00-2421,840.000.350.00-3603
398.200.00-1141,850.000.18-0.28-60.87%11661
391.450.00-68371,860.000.20-0.07-25.93%1302
384.340.00-2531,870.000.400.00-1374
372.700.00-251,880.000.25-0.10-28.57%2382
365.420.00-1211,890.000.26-0.27-50.94%2622
235.310.00-1191,900.000.25-0.54-68.35%7585
346.710.00-861,910.000.30-0.31-50.82%2495
332.360.00-291,920.000.45-0.50-52.63%27806
323.040.00-141,930.000.37-0.32-46.38%71936
310.630.00-291,940.000.42-0.63-60.00%311,007
260.750.00-10171,950.000.55-0.43-43.88%2651,915
184.200.00-1111,960.000.75-0.41-35.34%1021,202
283.060.00-171,970.000.83-0.79-48.77%471,278
217.500.00-261,980.001.05-0.95-47.50%2481,275
259.910.00-171,990.001.50-0.95-38.78%3001,013
78.00-41.75-34.86%121792,000.002.26-0.29-11.37%8702,027
67.50-96.05-58.73%20272,010.002.97-0.15-4.81%3461,366
59.85-40.90-40.60%142,020.004.24-0.23-5.15%1651,423
44.89-88.97-66.46%222,030.005.74+0.27+4.94%371816
236.770.00-212,040.008.14+1.27+18.49%5182,079
29.54-86.44-74.53%20552,050.0011.33+2.51+28.46%7352,174
18.50-103.40-84.82%122,060.0015.38+4.38+39.82%459519
14.18-34.11-70.64%12112,070.0019.12+8.71+83.67%680627
8.41-42.09-83.35%2,12862,080.0025.80+8.81+51.85%2,375419
5.16-20.70-80.05%48162,090.0032.45+11.52+55.04%281362
3.58-17.12-82.71%1,4532392,100.0039.90+14.39+56.41%1,5091,563
1.50-14.15-90.42%1421132,110.0048.92+17.82+57.30%142843
1.65-10.60-86.53%567832,120.0054.13+26.44+95.49%226869
0.82-8.19-90.90%3461232,130.0065.95+26.99+69.28%80566
0.55-5.86-91.42%2012292,140.0077.19+25.62+49.68%441,372
0.39-4.11-91.33%3149012,150.0085.77+26.94+45.79%1311,736
0.42-2.47-85.47%914222,160.0097.40+29.30+43.02%22568
0.24-1.71-87.69%1673392,170.00101.43+34.05+50.53%53429
0.25-1.00-80.00%953352,180.00117.21+45.90+64.37%14484
0.25-0.60-70.59%1574,3132,190.00121.21+24.23+24.98%20274
0.15-0.62-80.52%1611,2382,200.00131.05+26.40+25.23%932,159
0.14-0.41-74.55%641202,210.00140.19+24.31+20.98%40265
0.12-0.29-70.73%565822,220.00138.75+23.28+20.16%19233
0.10-0.27-72.97%953902,230.00168.00+45.37+37.00%8230
0.12-0.20-62.50%172682,240.00170.89+41.29+31.86%29849
0.07-0.20-74.07%141,3632,250.00179.29+49.51+38.15%20807
0.10-0.15-60.00%164222,260.00158.62+2.74+1.76%2438
0.10-0.05-33.33%286622,270.00207.62+74.82+56.34%23557
0.140.00-1011,2782,280.00211.69+66.05+45.35%51,369
0.05-0.04-44.44%13322,290.00222.29+55.29+33.11%5312
0.070.00-311,4302,300.00200.02+7.67+3.99%501855
0.100.00-12322,310.00202.360.00-185
0.03-0.06-66.67%462692,320.00235.25+47.62+25.38%11248
0.080.00-41452,330.00254.69+84.26+49.44%9120
0.05-0.10-66.67%144142,340.00264.70+48.21+22.27%252586
0.05-0.05-50.00%21,4122,350.00274.72+35.59+14.88%1787
0.080.00-12422,360.00216.930.00-6469
0.090.00-102552,370.00292.83+55.01+23.13%31859
0.200.00-31182,380.00307.70+69.77+29.32%1128
0.090.00-22182,390.00266.520.00-8190
0.050.00-2752,9812,400.00327.42+54.65+20.04%141,733
0.05-0.06-54.55%314632,410.00332.83+33.71+11.27%20231
0.05-0.03-37.50%64702,420.00296.520.00-3146
0.100.00-34942,430.00342.15+108.12+46.20%465
0.050.00-106852,440.00362.78+24.52+7.25%5183
0.05+0.02+66.67%201,4942,450.00345.140.00-8148
0.02-0.08-80.00%206052,460.00321.480.00-145
0.050.00-82212,470.00365.230.00-854
0.050.00-11212,480.00339.940.00-216
0.060.00-11612,490.00267.250.00-29
0.050.00-19702,500.00289.450.00-937
0.03-0.02-40.00%32832,510.00343.290.00-55
0.05-0.03-37.50%22382,520.00368.280.00-88
0.370.00-31272,530.00154.700.00-25
0.920.00-2592,540.00287.000.00-21
0.050.00-16142,550.00391.090.00-636
0.770.00-5552,560.00360.750.00-22
0.180.00-3372,570.00-----
0.700.00-2202,580.00-----
0.080.00-16552,590.00-----
0.04-0.06-60.00%12562,600.00496.96+124.76+33.52%437
0.03-0.03-50.00%11642,610.00443.400.00-12
0.050.00-31462,620.00438.940.00-11
0.370.00-3442,630.00-----
0.050.00-1942,640.00460.970.00-46
0.400.00-13042,650.00422.060.00-142
0.050.00-43322,660.00239.800.00-22
0.180.00-2802,670.00-----
0.160.00-1752,680.00-----
0.250.00-1992,700.00459.880.00-111
0.100.00-1792,750.00504.560.00-56
0.330.00-107752,800.00706.00+80.10+12.80%38
0.100.00-301162,850.00-----
0.100.00-117982,900.00-----
0.150.00-30382,950.00-----
0.230.00-11673,000.00-----
1.350.00-553,050.00-----
0.450.00-5243,100.00701.560.00--1
0.700.00-1183,150.00-----
0.160.00-18223,200.00930.310.00--17
0.100.00-30653,250.00-----
0.200.00-15223,300.00-----
1.550.00-8403,350.001,058.520.00--12
0.100.00-155873,400.001,277.000.00-12
Advertisement
Advertisement