Australia markets close in 31 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,017.39-7.84 (-0.39%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,150.000.350.00-220
-----1,200.000.400.00--0
-----1,250.000.300.00-100
-----1,300.000.650.00-110
-----1,350.000.550.00-10
-----1,400.000.950.00-80
-----1,450.001.050.00-10
-----1,500.001.320.00-50
-----1,550.001.850.00-120
-----1,600.002.800.00-160
-----1,650.003.700.00-110
-----1,700.003.660.00-20
-----1,750.004.530.00-50
247.380.00-401,790.006.760.00-70
283.280.00-101,795.006.640.00-50
274.380.00-101,800.007.410.00-310
-----1,805.0010.510.00-200
-----1,810.008.420.00-10
-----1,815.008.620.00-100
-----1,820.008.970.00-110
-----1,825.008.510.00-100
-----1,830.008.920.00-10
-----1,835.006.200.00-60
-----1,840.0010.920.00-10
-----1,845.0014.360.00-20
204.320.00--01,850.0010.390.00-160
-----1,855.007.150.00-10
-----1,860.0012.960.00-20
-----1,865.0013.050.00-190
-----1,870.0012.750.00-300
-----1,875.0013.050.00-50
178.420.00--01,880.0015.690.00-1200
-----1,885.0020.020.00-20
-----1,890.0017.100.00-1130
-----1,895.0019.610.00-10
152.260.00-401,900.0015.900.00-160
-----1,905.0017.200.00-70
153.210.00-601,910.0025.210.00-500
151.380.00-301,915.0018.300.00-160
188.130.00-201,920.0019.350.00-20
-----1,925.0021.060.00-100
115.820.00--01,930.0023.390.00-250
-----1,935.0024.660.00-3800
-----1,940.0026.220.00-360
-----1,945.0027.650.00-10
-----1,950.0027.770.00-80
-----1,955.0027.920.00-50
-----1,960.0031.670.00-20
106.220.00-301,965.0033.260.00-170
96.760.00-901,970.0034.800.00-960
93.760.00-101,975.0035.090.00-10
92.610.00-901,980.0036.600.00-310
89.250.00-401,985.0036.950.00-30
-----1,990.0040.670.00-160
-----1,995.0042.950.00-20
81.280.00-502,000.0044.560.00-2840
68.790.00-502,005.0044.730.00-120
78.060.00-2002,010.0046.600.00-2030
71.820.00-102,015.0043.970.00-100
63.400.00-802,020.0050.580.00-390
62.800.00-802,025.0052.560.00-400
59.900.00-202,030.0058.740.00-1000
56.150.00-3102,035.0058.650.00-330
53.300.00-8902,040.0062.250.00-810
59.880.00-1802,045.0065.100.00-510
50.000.00-21902,050.0067.400.00-360
56.310.00-102,055.0065.440.00-50
49.620.00-20002,060.0064.930.00-210
47.800.00-402,065.0066.260.00-50
46.730.00-1002,070.0071.440.00-90
45.400.00-402,075.0091.460.00-120
41.800.00-102,080.0082.840.00-120
48.000.00-1202,085.0089.150.00-10
32.890.00-102,090.0081.680.00-10
30.830.00-102,095.0095.660.00-10
29.690.00-302,100.0093.440.00-80
58.270.00-1402,105.0066.390.00-150
34.050.00-1602,110.0094.490.00-100
27.040.00-4502,115.0099.520.00-50
25.600.00-3802,120.00116.150.00-30
22.320.00-5202,125.0074.860.00-1212
21.300.00-6002,130.00-----
19.960.00-4002,135.00108.980.00-40
19.750.00-5002,140.00115.520.00-20
21.700.00-1802,145.0099.820.00--0
18.340.00-1502,150.00129.530.00-670
20.250.00-2202,155.00-----
20.880.00-10002,160.00129.740.00-180
11.800.00-102,165.00-----
14.520.00-102,170.00-----
15.200.00-2002,175.00-----
11.540.00-4002,180.00104.500.00--3
13.930.00-2002,185.00-----
14.380.00-1002,190.00-----
10.030.00-8002,195.00123.040.00-100
9.600.00-8302,200.00126.820.00-100
13.170.00-202,205.00-----
7.200.00-102,210.00-----
7.900.00-3302,215.00-----
9.410.00-1902,220.00-----
8.900.00-1902,225.00-----
7.700.00-802,230.00-----
6.600.00-37702,235.00-----
6.900.00-902,240.00-----
7.700.00-1402,245.00-----
5.530.00-3202,250.00-----
5.900.00-102,255.00-----
4.500.00-1102,260.00197.100.00-20
4.980.00-2002,265.00201.640.00-20
4.580.00-2002,270.00-----
4.380.00-102,275.00-----
5.240.00-102,280.00-----
3.850.00-402,285.00226.120.00--0
5.210.00-102,290.00-----
7.100.00-202,295.00-----
3.800.00-702,300.00243.110.00--0
6.970.00-4002,305.00-----
3.810.00-1002,310.00-----
2.920.00-102,315.00-----
2.670.00-5402,320.00-----
8.400.00--02,325.00-----
3.300.00-302,330.00-----
5.150.00-102,335.00-----
3.920.00-702,340.00-----
3.900.00-602,345.00266.100.00-10
2.490.00-1602,350.00238.840.00-33
4.730.00-1002,360.00-----
2.100.00-2202,375.00-----
2.400.00-1402,380.00-----
1.770.00-202,400.00-----
2.100.00-2402,405.00-----
1.210.00-1602,450.00-----
0.950.00-402,500.00-----
0.600.00-102,550.00-----
0.500.00-2602,600.00-----
0.450.00--02,650.00-----
0.450.00-502,750.00-----
0.150.00-2202,850.00-----
0.100.00-3002,900.00-----
0.100.00-1502,950.00-----
0.050.00-203,000.00-----