Advertisement
Advertisement
U.S. markets close in 2 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,987.05-0.26 (-0.01%)
As of 12:55PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
Calls
August 19, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
761.270.00--9950.000.03-0.02-40.00%630
795.990.00-111,000.000.030.00-46
661.720.00--91,050.000.020.00-225
-----1,100.002.700.00-12
530.790.00--01,150.000.050.00-145
680.300.00-111,200.000.090.00-121
-----1,210.003.210.00-25
-----1,220.007.800.00-1010
-----1,230.000.150.00-1020
-----1,240.000.100.00-1015
-----1,250.000.050.00-111
-----1,260.000.200.00-26
-----1,270.000.250.00-13
-----1,280.000.250.00-311
-----1,290.000.030.00-130
-----1,300.000.030.00-1165
-----1,310.008.150.00--5
-----1,320.000.050.00-2129
-----1,330.000.050.00-718
-----1,340.000.03-0.11-78.57%634
-----1,350.000.030.00-688
-----1,360.000.050.00-137
-----1,370.000.050.00-199
-----1,380.000.050.00-50173
-----1,390.000.050.00-51238
-----1,400.000.050.00-51486
-----1,410.000.030.00-147263
-----1,420.000.030.00-147316
-----1,430.000.040.00-5112
-----1,440.000.070.00-5226
-----1,450.000.010.00-271,120
-----1,460.000.080.00-25476
-----1,470.000.01-0.04-80.00%5642
-----1,480.000.10+0.05+100.00%5495
-----1,490.000.050.00-11345
236.380.00-1131,500.000.030.00-15582
-----1,510.000.030.00-1257
262.000.00-111,520.000.070.00-1441
-----1,530.000.080.00-4388
184.710.00-331,540.000.040.00-15407
161.700.00-1101,550.000.070.00-151,318
-----1,560.000.320.00-1827
417.830.00-151,570.000.030.00-3703
200.120.00-2181,580.000.030.00-3576
347.000.00-1131,590.000.050.00-5331
349.770.00-19751,600.000.100.00-1251
210.500.00-171,610.000.430.00-2170
332.710.00-2191,620.000.050.00-13222
322.710.00-231,630.000.150.00-3325
216.270.00-1291,640.000.100.00-4251
162.310.00-11861,650.000.070.00-7870
194.250.00-42541,660.000.050.00-2682
156.000.00-4321,670.000.050.00-2691
154.860.00-5361,680.000.070.00-15441
247.650.00-16771,690.000.03-0.09-75.00%2478
288.820.00-63251,700.000.08+0.03+60.00%21,129
266.840.00-101841,710.000.080.00-25235
269.270.00-131931,720.000.050.00-5377
261.00-8.50-3.15%618,3141,730.000.050.00-25555
275.400.00-561191,740.000.050.00-25364
275.370.00-273121,750.000.080.00-4418
226.950.00-1891,760.000.080.00-35289
218.920.00-61401,770.000.180.00-10256
208.950.00-71331,780.000.200.00-11193
232.600.00-11061,790.000.150.00-2144
189.43-0.54-0.28%14951,800.000.150.00-9615
179.39-29.85-14.27%12351,810.000.03-0.07-70.00%2175
178.340.00-104661,820.000.100.00-11175
167.18-15.23-8.35%12031,830.000.05-0.07-58.33%5238
156.170.00-35651,840.000.130.00-1956
146.400.00-82591,850.000.140.00-10472
127.850.00-26931,860.000.07-0.06-46.15%2241
116.32-0.58-0.50%11131,870.000.03-0.17-85.00%19147
111.810.00-42691,880.000.03-0.23-88.46%6343
101.810.00-121491,890.000.13-0.09-40.91%14499
89.59-0.61-0.68%167531,900.000.04-0.24-85.71%17847
78.17+0.09+0.12%304671,910.000.17-0.18-51.43%23526
68.30-7.51-9.91%323341,920.000.10-0.45-81.82%115499
61.70-4.23-6.42%23721,930.000.15-0.65-81.25%515231
48.36-3.50-6.75%383221,940.000.25-0.95-79.17%469250
45.77+4.70+11.44%406611,950.000.48-1.85-79.40%179547
37.76+5.19+15.93%421961,960.001.17-2.64-69.29%100148
19.87-6.28-24.02%652561,970.002.35-3.56-60.24%123231
11.87-7.03-37.20%1063271,980.004.65-4.85-51.05%456134
6.67-5.70-46.08%595061,990.008.91-3.99-30.93%73268
2.52-6.13-70.87%5422,1592,000.0016.97-0.71-4.02%521,695
0.91-3.59-79.78%4575542,010.0023.20-0.51-2.15%1489
0.25-1.90-88.37%2304242,020.0026.25-6.86-20.72%3145
0.20-0.77-79.38%873872,030.0040.93+5.80+16.51%722
0.08-0.46-85.19%725352,040.0051.48+7.03+15.82%242
0.08-0.30-78.95%266932,050.0061.57+10.04+19.48%117
0.07-0.14-66.67%312352,060.0041.700.00-320
0.08-0.09-52.94%31602,070.0079.28+18.15+29.69%15
0.05-0.09-64.29%123902,080.0059.870.00-321
0.05-0.05-50.00%21322,090.00101.40+0.69+0.69%13
0.05-0.09-64.29%183902,100.00110.870.00-314
0.440.00-23432,110.00-----
0.310.00-161362,120.00417.340.00--0
0.220.00-12202,130.00145.550.00-11
0.160.00-2302,140.00-----
0.03-0.07-70.00%1642,150.00251.120.00-11
0.220.00-6322,160.00-----
0.02-0.06-75.00%1412,170.00293.000.00-11
0.080.00-21822,200.00308.220.00-82
0.050.00-51642,250.00259.79-131.04-33.53%33
0.280.00-552,300.00559.000.00-11
0.050.00-10152,350.00359.01-291.87-44.84%33
0.100.00-10122,450.00500.000.00-10
-----2,600.00622.880.00-1020
0.160.00--12,700.00-----
Advertisement
Advertisement