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
2,024.04-38.75 (-1.88%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
Calls
March 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,000.000.60+0.14+30.43%243
-----1,050.001.510.00-1055
-----1,100.004.950.00-2588
-----1,150.001.100.00-1159
-----1,200.001.510.00-2417
933.840.00-111,250.001.230.00-2251
848.450.00-161,300.002.100.00-10171
646.980.00-441,350.002.200.00-3174
980.000.00-3171,400.003.70+0.90+32.14%13242
969.090.00-261,450.003.160.00-115
539.00-96.00-15.12%257601,500.004.700.00-1814
862.170.00-221,550.004.640.00-2164
540.900.00-2391,600.007.400.00-20342
588.230.00-2101,650.0012.98+3.18+32.45%6860
542.430.00-10231,700.0016.41+3.74+29.52%15605
679.420.00--11,750.0016.610.00-75950
450.080.00-10191,800.0028.72+5.85+25.58%5923
-----1,810.0026.75+6.37+31.26%615
-----1,820.0023.860.00--0
-----1,830.0033.85+6.93+25.74%632
-----1,840.0036.40+12.27+50.85%713
544.930.00-171,850.0037.49+7.29+24.14%58253
-----1,860.0031.77+0.12+0.38%218
-----1,870.0040.48+9.83+32.07%1122
-----1,880.0039.02+10.65+37.54%219
-----1,890.0029.87-4.63-13.42%130
237.030.00-131,900.0040.70+0.70+1.75%15941
-----1,910.0034.37-4.51-11.60%214
-----1,920.0041.47+3.03+7.88%263
217.100.00--01,930.0047.63+10.43+28.04%714
-----1,940.0060.64+15.94+35.66%206
330.000.00-161,950.0063.31+14.11+28.68%1041,754
-----1,960.0064.78+19.39+42.72%2136
-----1,970.0054.610.00--0
-----1,980.0053.71-6.71-11.11%-0
-----1,990.0079.59+16.08+25.32%2248
137.410.00-141362,000.0080.34+13.43+20.07%3012,148
-----2,010.0087.54+24.42+38.69%4543
-----2,020.0086.23+15.37+21.69%8340
-----2,030.0092.24+14.72+18.99%151280
-----2,040.0098.78+17.28+21.20%149402
75.78-30.23-28.52%578212,050.00103.93+18.15+21.16%7504,429
88.760.00---2,060.00105.46+15.73+17.53%138352
83.000.00---2,070.00109.10+14.10+14.84%350253
83.290.00---2,080.00117.31+18.73+19.00%1,6781,963
84.000.00--02,090.00124.11+20.71+20.03%853306
51.90-15.90-23.45%1,0411,3632,100.00131.00+24.60+23.12%1,0882,151
46.39-18.71-28.74%394342,110.00132.75+19.15+16.86%160603
47.46-10.33-17.88%151,0532,120.00127.02+15.37+13.77%421,023
43.62-19.78-31.20%94782,130.00147.40+30.81+26.43%100616
37.75-11.25-22.96%153212,140.00152.61+22.56+17.35%70391
35.73-18.27-33.83%86192,150.00145.65+14.59+11.13%37982
54.40+9.25+20.49%13892,160.00164.82+30.15+22.39%153694
45.90-0.49-1.06%12,5972,170.00173.23+29.92+20.88%282,739
23.93-15.07-38.64%54,0892,180.00165.81+25.89+18.50%184,208
23.00-10.68-31.71%164472,190.00172.00+22.17+14.80%30582
20.33-9.05-30.80%488,0602,200.00195.69+46.89+31.51%556,254
19.46-8.94-31.48%24392,210.00189.61+28.74+17.87%10497
30.36+4.01+15.22%4622,220.00194.65+27.75+16.63%45259
16.91-3.91-18.78%1297122,230.00171.290.00-60261
12.72-5.50-30.19%776842,240.00228.28+42.63+22.96%4507
11.37-4.91-30.16%901,0792,250.00234.86+34.44+17.18%5716
9.86-6.59-40.06%63502,260.00212.41+58.44+37.96%16238
10.58-4.72-30.85%159222,270.00254.30+53.35+26.55%1684
9.37-4.31-31.51%901,1692,280.00218.160.00-6878
7.52-3.06-28.92%166592,290.00214.060.00-38
6.59-2.81-29.89%433,3502,300.00284.90+89.91+46.11%60270
5.92-2.41-28.93%294362,310.00212.230.00-12
5.29-2.08-28.22%102312,320.00200.800.00-33
5.08-3.68-42.01%7382,330.00-----
4.65-2.20-32.12%42042,340.00212.850.00--1
4.90-0.15-2.97%201,4932,350.00259.610.00-7350
5.17+0.36+7.48%104782,360.00265.900.00-713
4.85-1.39-22.28%1422,370.00275.470.00-811
3.70-0.77-17.23%24822,380.00241.200.00-4050
3.320.00-2142,390.00271.760.00-12
2.30-0.67-22.56%41,1262,400.00281.040.00-1286
3.30+0.07+2.17%1272,410.00230.990.00-30140
3.700.00-2802,420.00-----
2.100.00-11532,430.00248.440.00-30140
2.27-1.09-32.44%1112,440.00-----
1.39-0.52-27.23%121,4622,450.00322.820.00-129
0.89-0.32-26.45%127022,500.00263.000.00-113
0.930.00-22,7362,550.00349.000.00-12
0.850.00-21,6982,600.00500.960.00-47
0.950.00-24082,650.00475.740.00-148
0.600.00-24342,700.00330.290.00-111
0.350.00-4502,750.00-----
0.350.00-9592,800.00-----
0.970.00-30452,850.00-----
0.220.00-2432,900.00-----
0.150.00-2302,950.00-----
4.600.00-19263,000.00-----
0.700.00-14203,050.00901.000.00--2
0.400.00-253,100.00-----
0.170.00-1713,150.00-----
0.460.00-7933,200.00-----
0.510.00-4123,250.001,074.000.00--1
0.400.00-10773,300.00-----
1.090.00-3863,350.00-----
0.190.00-32783,400.00-----
Advertisement
Advertisement