Singapore markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,047.69+9.35 (+0.46%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Calls
5 July 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,225.000.050.00-11
-----1,255.000.150.00-11
-----1,320.000.200.00-1313
-----1,335.000.150.00-13
-----1,365.000.300.00-1111
-----1,375.000.220.00-11
-----1,390.000.200.00-1313
-----1,400.000.200.00-2323
-----1,435.000.200.00--18
-----1,450.000.250.00--26
-----1,460.000.300.00--4
-----1,470.000.300.00-2427
-----1,480.000.250.00--13
-----1,485.000.050.00-10
-----1,495.000.350.00-11
-----1,500.000.050.00-13
-----1,520.000.150.00-11
-----1,525.000.300.00--11
-----1,540.000.300.00--5
-----1,550.000.150.00-15
-----1,555.000.450.00--1
-----1,560.000.450.00--1
-----1,600.000.800.00-1616
-----1,640.000.150.00-11
-----1,650.000.100.00-113
-----1,660.000.150.00-1014
-----1,665.000.200.00-2030
-----1,670.000.170.00-1020
-----1,675.000.850.00--10
-----1,680.000.250.00-400400
-----1,685.000.800.00--10
-----1,695.000.380.00-11
-----1,700.000.750.00-14
-----1,705.000.670.00-11
-----1,710.000.05-0.77-93.90%211
-----1,715.000.300.00-11
-----1,720.000.950.00-44
-----1,725.000.800.00-13
-----1,730.000.220.00-15
-----1,745.000.400.00-27
-----1,750.000.220.00-529
-----1,755.002.120.00-11
308.460.00--21,760.000.150.00-128
-----1,765.000.350.00-1820
-----1,770.000.100.00-17
-----1,775.000.280.00-1312
-----1,780.000.130.00-114
-----1,785.000.05-0.26-83.87%521
-----1,790.000.340.00-80106
-----1,795.000.370.00-1052
-----1,800.000.200.00-124
-----1,805.000.05-0.30-85.71%54
-----1,810.000.300.00-342
-----1,815.000.03-0.37-92.50%165
-----1,820.000.400.00-1266
-----1,825.000.05-0.11-68.75%561
-----1,830.000.02-0.15-88.24%1305
-----1,835.000.470.00-2422
-----1,840.000.08-0.17-68.00%31,046
-----1,845.000.490.00-3504
-----1,850.000.220.00-91,362
-----1,855.000.220.00-11,497
-----1,860.000.250.00-131,463
-----1,865.000.540.00-11,710
-----1,870.000.09-0.21-70.00%11,285
-----1,875.000.11-0.29-72.50%16708
-----1,880.000.16-0.10-38.46%3603
-----1,885.000.18-0.72-80.00%15403
153.500.00-441,890.000.09-0.97-91.51%4361
111.410.00-10101,895.000.17-0.34-66.67%1189
133.530.00-141,900.000.12-0.17-58.62%36269
-----1,905.000.22-0.40-64.52%3340
123.810.00-1111,910.000.20-0.32-61.54%12376
-----1,915.000.18-1.72-90.53%1140
118.580.00-101,920.000.23-0.27-54.00%1139
-----1,925.000.30-0.33-52.38%1130
109.530.00-101,930.000.17-0.38-69.09%2195
-----1,935.000.30-0.78-72.22%453
-----1,940.000.22-0.38-63.33%3881
-----1,945.000.50-0.39-43.82%2087
107.13+7.98+8.05%4181,950.000.42-0.45-51.72%51118
106.500.00-12121,955.000.61-1.25-67.20%4129
102.400.00-12121,960.000.35-1.23-77.85%25114
-----1,965.000.82-1.48-64.35%16052
59.280.00-201,970.000.77-1.07-58.15%32563
59.540.00-401,975.000.78-2.02-72.14%12639
62.880.00-11331,980.000.81-2.13-72.45%18076
-----1,985.001.05-2.75-72.37%24666
52.52+15.92+43.50%3321,990.001.37-2.99-68.58%19691
-----1,995.002.24-2.61-53.81%12727
43.90+1.22+2.86%43622,000.002.43-3.27-57.37%16789
31.390.00-1172,005.004.76-5.91-55.39%11576
35.430.00-11122,010.007.64-0.31-3.90%23494
39.61+4.61+13.17%2332,015.005.73-9.17-61.54%1729
31.80+3.26+11.42%29732,020.009.50-4.01-29.68%66109
28.54+0.54+1.93%3302,025.0013.50-10.80-44.44%3339
22.20-0.99-4.27%3412,030.008.99-5.32-37.18%10241
22.70+4.15+22.37%8062,035.0018.25-1.45-7.36%1513
15.12-3.20-17.47%50562,040.0012.31-6.34-33.99%103106
14.22-0.11-0.77%87842,045.0014.91-7.49-33.44%1531
12.90-1.12-7.99%183932,050.0016.70-9.39-35.99%3055
11.21-4.29-27.68%12312,055.0022.20-17.43-43.98%2016
9.36-0.50-5.07%58722,060.0022.66-21.42-48.59%959
10.71+3.02+39.27%66142,065.0031.22-4.28-12.06%114
6.46-0.60-8.50%34612,070.0036.01-0.38-1.04%536
6.06+0.06+1.00%44412,075.0040.01-10.98-21.53%52
3.70-1.60-30.19%36402,080.0042.62-7.05-14.19%422
2.53-1.42-35.95%24592,085.0048.33+0.90+1.90%21
3.05-1.01-24.88%196592,090.0050.41-25.56-33.64%221
1.81-1.39-43.44%663032,095.0073.810.00-108
1.90-0.72-27.48%1671012,100.0063.90-3.20-4.77%1026
1.49-0.89-37.39%63572,105.00107.710.00--10
0.95-0.90-48.65%1151542,110.0073.31-28.18-27.77%57
0.97-0.53-35.33%298422,115.00-----
0.65-0.96-59.63%1301382,120.00102.230.00-214
0.55-0.85-60.71%912092,125.00-----
0.50-0.47-48.45%11952,130.00-----
0.88+0.03+3.53%11252,135.00-----
0.34-0.53-60.92%34752,140.00-----
0.810.00-18322,145.00-----
0.26-0.44-62.86%253792,150.0097.10-20.74-17.60%22
0.62-0.08-11.43%102042,155.00-----
0.38-0.20-34.48%21632,160.00-----
0.580.00-6102,165.00-----
0.27-0.30-52.63%10932,170.00-----
0.540.00-4222,175.00-----
0.20-0.25-55.56%241722,180.00-----
0.490.00-45822,185.00-----
0.470.00-1027482,190.00172.810.00-20
0.26-0.83-76.15%41122,195.00-----
0.27-0.17-38.64%21412,200.00182.710.00-20
0.25-0.22-46.81%722422,205.00-----
0.420.00-71262,210.00-----
0.25-0.11-30.56%33492,215.00-----
0.30-0.07-18.92%421482,220.00-----
0.380.00-501952,225.00-----
0.380.00-151672,230.00-----
0.320.00-2452,235.00-----
0.27-0.08-22.86%16952,240.00-----
0.23-0.02-8.00%285882,245.00-----
0.22-0.13-37.14%152792,250.00-----
0.17-0.13-43.33%11942,255.00-----
0.16-0.10-38.46%152782,260.00-----
0.300.00-181812,265.00-----
0.270.00-1302,270.00-----
0.270.00-1292,275.00-----
0.15-0.12-44.44%3202,280.00-----
0.200.00-4162,285.00-----
0.260.00-1222,290.00-----
0.180.00-1112,295.00-----
0.15-0.08-34.78%1352,300.00-----
0.240.00-1122,305.00-----
0.210.00-8252,310.00-----
0.160.00-882,315.00-----
0.10-0.10-50.00%5362,320.00-----
0.190.00-222,325.00-----
0.180.00-16152,330.00-----
0.190.00-132,335.00-----
0.100.00-872,340.00-----
0.08-0.02-20.00%1312,345.00-----
0.15+0.05+50.00%5152,350.00-----
0.090.00-222,355.00-----
0.100.00-592,360.00-----
0.080.00-332,370.00-----
0.100.00-5122,375.00-----
0.080.00-112,385.00-----
0.100.00-112,395.00-----
0.400.00-222,400.00-----
0.050.00-132,450.00-----
0.230.00-112,480.00-----
0.200.00-112,485.00-----
0.100.00--262,500.00-----
0.050.00-102,525.00-----
0.180.00--12,535.00-----
-----2,545.00519.050.00--10
0.170.00--12,550.00-----