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
16 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----1,100.000.350.00--4
-----1,150.000.250.00-19112
-----1,200.000.300.00-4562
-----1,250.000.300.00-1010
-----1,300.000.650.00-1119
-----1,350.000.550.00-123
-----1,400.000.950.00-88
-----1,450.000.57-0.40-41.24%1528
-----1,500.000.77-0.55-41.67%5255
-----1,550.001.250.00-1042
-----1,600.001.21-0.35-22.44%537
-----1,650.001.670.00-156
-----1,700.001.93-0.22-10.23%10119
-----1,750.002.53-0.56-18.12%19192
246.610.00-1141,790.003.53-0.35-9.02%27366
283.280.00-111,795.004.280.00-120
274.380.00-111,800.003.80-0.22-5.47%19297
-----1,805.005.650.00-2658
-----1,810.004.28-1.76-29.14%527
-----1,815.004.05-0.55-11.96%10089
-----1,820.004.50-0.80-15.09%1103,184
-----1,825.004.97-1.28-20.48%919
-----1,830.005.56-1.07-16.14%28
-----1,835.007.820.00-824
-----1,840.005.41-1.30-19.37%1050
-----1,845.008.250.00-19
201.270.00-43341,850.006.01-1.09-15.35%22476
-----1,855.006.18-3.02-32.83%1016
-----1,860.006.48-1.48-18.59%101408
-----1,865.008.380.00-385
-----1,870.007.34-1.56-17.53%45585
-----1,875.008.21-1.77-17.74%40100
178.420.00--11,880.009.22+0.54+6.22%17558
-----1,885.009.780.00-439
-----1,890.009.15-2.66-22.52%7306
-----1,895.009.00-2.35-20.70%153
178.78+24.04+15.54%521291,900.0010.18-0.56-5.21%40543
-----1,905.009.97-3.81-27.65%759
164.22+17.39+11.84%68371,910.0012.04+0.04+0.33%2199
151.380.00-331,915.0012.40-1.68-11.93%92120
156.17+9.86+6.74%26391,920.0013.26-0.04-0.30%37349
-----1,925.0013.20-2.48-15.82%3587
127.140.00-52281,930.0014.77-5.68-27.78%30196
-----1,935.0014.97-1.03-6.44%9559
136.44+15.72+13.02%4161,940.0015.70-1.26-7.43%37455
-----1,945.0015.80-5.13-24.51%17241
126.37+14.01+12.47%2811,950.0017.80-0.30-1.66%643357
-----1,955.0017.27-3.52-16.93%2225
-----1,960.0018.22-3.82-17.33%18284
106.220.00-331,965.0020.90-3.96-15.93%7560
116.23+10.97+10.42%2171,970.0020.33-2.32-10.24%9241
106.50+12.74+13.59%131,975.0023.56-0.24-1.01%3172
85.160.00-24511,980.0023.31-2.69-10.35%20590
92.70+14.28+18.21%591,985.0024.29-12.01-33.09%32109
80.850.00-441,990.0023.90-7.62-24.18%1419
97.50+17.47+21.83%221,995.0035.290.00-2180
82.40+5.62+7.32%4282,000.0032.25-4.55-12.36%6991,912
91.70+9.70+11.83%2102,005.0042.800.00-1798
71.89+1.16+1.64%52402,010.0031.81-2.41-7.04%43722
77.90+18.06+30.18%5122,015.0034.31-13.78-28.65%17227
68.80+12.03+21.19%17612,020.0034.12-6.62-16.25%22423
72.00+11.64+19.28%821,2732,025.0038.84-0.71-1.80%832997
63.93+9.04+16.47%41212,030.0039.30-5.54-12.36%27885
58.84+9.36+18.92%11742,035.0056.120.00-60618
56.10+5.40+10.65%13302,040.0043.33-2.56-5.58%38462
55.30+4.50+8.86%311412,045.0045.32-7.38-14.00%12217
51.95+5.05+10.77%41,8882,050.0050.50-0.10-0.20%202,411
53.70+9.60+21.77%3512,055.0052.30-14.50-21.71%23249
48.54+1.38+2.93%193932,060.0053.11-2.28-4.12%54441
41.78-1.75-4.02%16732,065.0050.38-10.82-17.68%1177
40.20+1.98+5.18%121212,070.0055.41-4.94-8.19%127144
41.48+5.28+14.59%7292,075.0060.94-12.84-17.40%740
36.05+3.50+10.75%4612,080.0065.05-5.35-7.60%1789
37.17+4.89+15.15%2152,085.0068.34-8.56-11.13%3017
31.59+3.09+10.84%1302,090.0081.580.00-519
25.440.00-15272,095.0071.60-22.20-23.67%1515
32.20+0.10+0.31%313312,100.0079.50-15.50-16.32%124271
28.82-1.53-5.04%11242,105.00102.300.00-1415
25.330.00-3432,110.0073.41-21.08-22.31%329
27.00-0.86-3.09%21052,115.0096.400.00-227
26.61+3.90+17.17%171222,120.0091.10-25.05-21.57%53
25.08+4.08+19.43%623912,125.00108.200.00-210
19.80-1.00-4.81%134632,130.00123.650.00--1
20.30+1.44+7.64%311062,135.00108.980.00-44
17.35-2.25-11.48%2942,140.00115.520.00-22
13.560.00-21052,145.0099.820.00--1
17.93+0.68+3.94%281,2192,150.00129.530.00-154
15.650.00-11892,155.00-----
15.64+1.64+11.71%16882,160.00129.740.00-117
13.77+2.17+18.71%3872,165.00-----
10.70-0.04-0.37%71572,170.00-----
12.00+1.04+9.49%5442,175.00-----
10.92+1.05+10.64%142062,180.00104.500.00--3
11.01+1.94+21.39%1252,185.00-----
9.45+0.60+6.78%42832,190.00-----
9.30+1.13+13.83%3742,195.00123.040.00-1010
8.21-0.02-0.24%181252,200.00158.470.00-2830
10.20+3.80+59.37%28502,205.00-----
7.11+0.73+11.44%3592,210.00-----
5.960.00-971902,215.00-----
8.05+2.06+34.39%2392,220.00-----
5.19+0.28+5.70%29352,225.00-----
4.19+0.08+1.95%2452,230.00-----
4.62-2.23-32.55%1,4154162,235.00-----
4.10+0.53+14.85%458582,240.00-----
6.050.00-10442,245.00-----
4.18+0.65+18.41%287392,250.00-----
5.20+2.07+66.13%10302,255.00-----
4.42-0.08-1.78%1332,260.00197.100.00-21
3.60+0.78+27.66%51782,265.00201.640.00-21
4.24+1.50+54.74%21562,270.00-----
2.52-0.36-12.50%6662,275.00-----
2.10-0.30-12.50%662,280.00-----
2.15-1.76-45.01%81142,285.00226.120.00--1
3.450.00-10192,290.00-----
7.100.00-262,295.00-----
1.79-0.13-6.77%85862,300.00243.110.00--1
6.970.00-40412,305.00-----
2.07+0.30+16.95%1342,310.00-----
2.920.00-2432,315.00-----
1.500.00-1432,320.00-----
1.610.00-152,325.00-----
1.420.00-142,330.00-----
5.150.00-192,335.00-----
1.82-2.10-53.57%2182,340.00-----
3.900.00-6152,345.00266.100.00-11
1.310.00-33872,350.00238.840.00-33
4.730.00-10292,360.00-----
2.100.00-22222,375.00-----
2.400.00-14382,380.00-----
0.95-0.15-13.64%2782,400.00-----
1.200.00-5242,405.00-----
0.900.00-13622,450.00-----
0.60-0.35-36.84%1262,500.00-----
0.430.00-102,550.00-----
0.370.00-511002,600.00-----
0.450.00--32,650.00-----
0.300.00--42,700.00-----
0.300.00-2152,750.00-----
0.150.00-22652,850.00-----
0.100.00-4632,900.00-----
0.100.00-10722,950.00-----
0.050.00-20223,000.00-----