Singapore markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,006.16-32.75 (-1.61%)
At close: 04:30PM EDT
In the money
Show:ListStraddle
Calls
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,150.000.400.00---
-----1,200.000.400.00---
-----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
-----1,500.001.800.00-2230
-----1,550.002.230.00-50
-----1,600.002.800.00-160
-----1,650.003.480.00-160
-----1,700.004.800.00-20
-----1,750.006.650.00-80
283.880.00-101,790.008.950.00-70
283.280.00-101,795.006.800.00-40
274.380.00-101,800.009.650.00-340
-----1,805.0010.510.00-200
-----1,810.009.530.00-50
-----1,815.005.200.00-400
-----1,820.0011.150.00-410
-----1,825.005.900.00-10
-----1,830.008.920.00-10
-----1,835.006.200.00-60
-----1,840.008.850.00-20
-----1,845.0014.360.00-20
204.320.00--01,850.0014.620.00-40
-----1,855.007.150.00-10
-----1,860.0012.100.00-40
-----1,865.0011.650.00-20
-----1,870.0017.210.00-40
-----1,875.0012.700.00-130
178.420.00--01,880.0018.700.00-20
-----1,885.0020.020.00-20
-----1,890.0020.400.00-3310
-----1,895.0014.600.00-10
152.260.00-401,900.0022.050.00-70
-----1,905.0015.980.00-70
153.210.00-601,910.0024.310.00-170
127.120.00---1,915.0025.000.00-1080
188.130.00-201,920.0026.400.00-1630
-----1,925.0026.410.00-150
115.820.00---1,930.0029.050.00-360
-----1,935.0025.000.00-150
-----1,940.0032.130.00-20
-----1,945.0032.970.00-20
-----1,950.0033.900.00-370
-----1,955.0024.070.00-1050
-----1,960.0037.440.00-750
111.940.00-301,965.0038.750.00-40
106.160.00-1801,970.0040.120.00-730
102.280.00-401,975.0033.060.00-20
96.580.00-2201,980.0043.950.00-420
93.240.00-901,985.0046.030.00-120
-----1,990.0048.520.00-30
-----1,995.0048.950.00-80
70.130.00-1602,000.0052.560.00-7800
68.790.00-502,005.0053.600.00-10
64.600.00-402,010.0055.600.00-1160
63.630.00-102,015.0057.000.00-20
58.270.00-1502,020.0059.350.00-250
56.570.00---2,025.0063.020.00-1350
54.590.00-502,030.0065.450.00-460
56.920.00-402,035.0068.370.00-240
49.030.00-2002,040.0071.180.00-220
59.100.00-302,045.0048.000.00-100
45.410.00-102,050.0075.560.00-8960
55.900.00-2802,055.0044.050.00-20
41.100.00-102,060.0082.990.00-410
53.280.00-1302,065.0063.570.00-130
37.350.00-102,070.0087.310.00-120
45.400.00-402,075.0091.460.00-120
33.670.00-502,080.0094.890.00-110
48.000.00-1202,085.0056.300.00-1010
30.680.00-202,090.0084.960.00-50
29.160.00-202,095.0086.440.00-10
27.310.00-802,100.00109.400.00-2420
58.270.00-1402,105.0066.390.00-150
24.850.00-1202,110.00114.520.00-80
24.010.00-2002,115.0099.520.00-50
22.050.00-602,120.0087.270.00-40
21.140.00-13302,125.0074.860.00-1212
20.630.00-2302,130.00-----
18.900.00-902,135.00108.980.00-40
17.720.00-1302,140.00112.630.00-20
22.770.00-1502,145.0099.820.00--0
16.000.00-1302,150.0090.890.00-10
26.600.00-502,155.00-----
20.880.00-10002,160.0091.290.00-10
13.810.00-202,165.00-----
12.700.00-102,170.00-----
21.630.00-1702,175.00-----
20.290.00-1002,180.00104.500.00--0
18.300.00-302,185.00-----
14.380.00-1002,190.00-----
13.610.00-1502,195.00123.040.00-100
9.250.00-802,200.00126.820.00-100
13.170.00-202,205.00-----
8.400.00-302,210.00-----
7.900.00-3302,215.00-----
7.100.00-102,220.00-----
6.800.00-402,225.00-----
6.790.00-502,230.00-----
18.990.00-1002,235.00-----
6.090.00-1102,240.00-----
7.700.00-1402,245.00-----
4.840.00-802,250.00-----
5.900.00-102,255.00-----
4.670.00-102,260.00197.100.00-20
4.330.00-2502,265.00201.640.00-20
4.050.00-2602,270.00-----
4.240.00-402,275.00-----
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-----
3.300.00-102,300.00243.110.00--0
6.970.00-4002,305.00-----
3.600.00-102,310.00-----
2.650.00-102,315.00-----
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
2.010.00-502,350.00238.840.00-33
4.730.00-1002,360.00-----
2.100.00-2202,375.00-----
2.400.00-1402,380.00-----
1.620.00-502,400.00-----
2.100.00-2402,405.00-----
0.980.00-1702,450.00-----
0.950.00-402,500.00-----
0.600.00-102,550.00-----
0.570.00-1002,600.00-----
0.450.00--02,650.00-----
0.450.00-502,750.00-----
0.150.00-2202,850.00-----
0.100.00-502,900.00-----
0.100.00-502,950.00-----
0.050.00-203,000.00-----