Options Chain RUSSELL 2000 (E-MINI) Sep 2021 (CME:RTY.U21)

MarketNameOpenHighLowLastChangePctTime
RTY.U21RUSSELL 2000 (E-MINI) Sep 20212248.12263.02243.62255.0+0.4+0.02%14:02add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2021-09-17950.00000000RTO.U21.9500C1306.5  RTO.U21.9500P1.65  
2021-09-17975.00000000RTO.U21.9750C1281.70  RTO.U21.9750P1.80  
2021-09-171000.00000000RTO.U21.10000C1256.80  RTO.U21.10000P1.95+0.101
2021-09-171025.00000000RTO.U21.10250C1232.00  RTO.U21.10250P2.10  
2021-09-171050.00000000RTO.U21.10500C1207.20  RTO.U21.10500P2.30  
2021-09-171075.00000000RTO.U21.10750C1182.40  RTO.U21.10750P2.50  
2021-09-171100.00000000RTO.U21.11000C1157.60  RTO.U21.11000P2.70  
2021-09-171125.00000000RTO.U21.11250C1132.80  RTO.U21.11250P2.90  
2021-09-171150.00000000RTO.U21.11500C1108.00  RTO.U21.11500P3.10  
2021-09-171175.00000000RTO.U21.11750C1083.30  RTO.U21.11750P3.35-0.1517
2021-09-171200.00000000RTO.U21.12000C1058.50  RTO.U21.12000P3.65  
2021-09-171225.00000000RTO.U21.12250C1033.80  RTO.U21.12250P3.95  
2021-09-171250.00000000RTO.U21.12500C1009.20  RTO.U21.12500P4.30  
2021-09-171275.00000000RTO.U21.12750C984.60  RTO.U21.12750P4.70  
2021-09-171300.00000000RTO.U21.13000C960.00  RTO.U21.13000P5.10 3
2021-09-171325.00000000RTO.U21.13250C935.50  RTO.U21.13250P5.60  
2021-09-171350.00000000RTO.U21.13500C911.00  RTO.U21.13500P6.10-6.704
2021-09-171375.00000000RTO.U21.13750C886.60  RTO.U21.13750P6.70  
2021-09-171400.00000000RTO.U21.14000C862.20  RTO.U21.14000P7.30-0.503
2021-09-171425.00000000RTO.U21.14250C837.90  RTO.U21.14250P8.00  
2021-09-171450.00000000RTO.U21.14500C813.70  RTO.U21.14500P8.80-9.907
2021-09-171475.00000000RTO.U21.14750C789.50  RTO.U21.14750P9.60  
2021-09-171500.00000000RTO.U21.15000C765.40  RTO.U21.15000P10.50+2.5012
2021-09-171525.00000000RTO.U21.15250C741.30  RTO.U21.15250P11.40  
2021-09-171540.00000000RTO.U21.15400C726.90  RTO.U21.15400P12.00  
2021-09-171550.00000000RTO.U21.15500C717.30  RTO.U21.15500P12.40 1
2021-09-171560.00000000RTO.U21.15600C707.70  RTO.U21.15600P12.80  
2021-09-171570.00000000RTO.U21.15700C698.20  RTO.U21.15700P13.30  
2021-09-171575.00000000RTO.U21.15750C693.40  RTO.U21.15750P13.50  
2021-09-171580.00000000RTO.U21.15800C688.60  RTO.U21.15800P13.70  
2021-09-171590.00000000RTO.U21.15900C679.10  RTO.U21.15900P14.20  
2021-09-171600.00000000RTO.U21.16000C669.60  RTO.U21.16000P14.60-2.103
2021-09-171610.00000000RTO.U21.16100C660.10  RTO.U21.16100P15.10  
2021-09-171620.00000000RTO.U21.16200C650.60  RTO.U21.16200P15.60  
2021-09-171625.00000000RTO.U21.16250C645.80  RTO.U21.16250P15.90  
2021-09-171630.00000000RTO.U21.16300C641.10  RTO.U21.16300P16.20  
2021-09-171640.00000000RTO.U21.16400C631.60  RTO.U21.16400P16.70  
2021-09-171650.00000000RTO.U21.16500C622.20  RTO.U21.16500P17.20-0.101
2021-09-171660.00000000RTO.U21.16600C612.70  RTO.U21.16600P17.80  
2021-09-171670.00000000RTO.U21.16700C603.30  RTO.U21.16700P18.40  
2021-09-171675.00000000RTO.U21.16750C598.60  RTO.U21.16750P18.70  
2021-09-171680.00000000RTO.U21.16800C593.90  RTO.U21.16800P19.00  
2021-09-171690.00000000RTO.U21.16900C584.50  RTO.U21.16900P19.60  
2021-09-171700.00000000RTO.U21.17000C575.20  RTO.U21.17000P20.30  
2021-09-171710.00000000RTO.U21.17100C565.80  RTO.U21.17100P20.90  
2021-09-171720.00000000RTO.U21.17200C556.50  RTO.U21.17200P21.60  
2021-09-171725.00000000RTO.U21.17250C551.90  RTO.U21.17250P22.00  
2021-09-171730.00000000RTO.U21.17300C547.30  RTO.U21.17300P22.30  
2021-09-171740.00000000RTO.U21.17400C538.00  RTO.U21.17400P23.10  
2021-09-171750.00000000RTO.U21.17500C528.80  RTO.U21.17500P23.80-3.50107
2021-09-171760.00000000RTO.U21.17600C519.50  RTO.U21.17600P24.60-1.701
2021-09-171770.00000000RTO.U21.17700C510.40  RTO.U21.17700P25.40  
2021-09-171775.00000000RTO.U21.17750C505.80  RTO.U21.17750P25.80 4
2021-09-171780.00000000RTO.U21.17800C501.20  RTO.U21.17800P26.30 1
2021-09-171790.00000000RTO.U21.17900C492.10  RTO.U21.17900P27.20  
2021-09-171800.00000000RTO.U21.18000C483.00  RTO.U21.18000P28.10+0.6076
2021-09-171810.00000000RTO.U21.18100C474.00  RTO.U21.18100P29.00  
2021-09-171820.00000000RTO.U21.18200C464.90  RTO.U21.18200P30.00  
2021-09-171825.00000000RTO.U21.18250C460.40  RTO.U21.18250P30.50  
2021-09-171830.00000000RTO.U21.18300C456.00  RTO.U21.18300P31.00  
2021-09-171840.00000000RTO.U21.18400C447.00  RTO.U21.18400P32.10  
2021-09-171850.00000000RTO.U21.18500C438.10  RTO.U21.18500P33.20  
2021-09-171860.00000000RTO.U21.18600C429.30  RTO.U21.18600P34.30  
2021-09-171870.00000000RTO.U21.18700C420.40  RTO.U21.18700P35.50  
2021-09-171875.00000000RTO.U21.18750C416.10  RTO.U21.18750P36.10  
2021-09-171880.00000000RTO.U21.18800C411.70  RTO.U21.18800P36.70  
2021-09-171890.00000000RTO.U21.18900C402.90  RTO.U21.18900P38.00-5.902
2021-09-171900.00000000RTO.U21.19000C394.30 8RTO.U21.19000P39.30-5.9033
2021-09-171910.00000000RTO.U21.19100C385.60  RTO.U21.19100P40.70  
2021-09-171920.00000000RTO.U21.19200C377.00  RTO.U21.19200P42.10  
2021-09-171925.00000000RTO.U21.19250C372.80-37.201RTO.U21.19250P42.80  
2021-09-171930.00000000RTO.U21.19300C368.50  RTO.U21.19300P43.60  
2021-09-171940.00000000RTO.U21.19400C360.00  RTO.U21.19400P45.10  
2021-09-171950.00000000RTO.U21.19500C351.60 1RTO.U21.19500P46.60  
2021-09-171960.00000000RTO.U21.19600C343.20  RTO.U21.19600P48.20  
2021-09-171970.00000000RTO.U21.19700C334.90  RTO.U21.19700P49.90  
2021-09-171975.00000000RTO.U21.19750C330.70  RTO.U21.19750P50.80  
2021-09-171980.00000000RTO.U21.19800C326.60  RTO.U21.19800P51.60  
2021-09-171990.00000000RTO.U21.19900C318.40  RTO.U21.19900P53.40+5.7036
2021-09-172000.00000000RTO.U21.20000C310.20 1RTO.U21.20000P55.30 2
2021-09-172010.00000000RTO.U21.20100C302.20  RTO.U21.20100P57.20  
2021-09-172020.00000000RTO.U21.20200C294.10  RTO.U21.20200P59.20  
2021-09-172025.00000000RTO.U21.20250C290.20  RTO.U21.20250P60.20  
2021-09-172030.00000000RTO.U21.20300C286.20  RTO.U21.20300P61.20-3.401
2021-09-172040.00000000RTO.U21.20400C278.30  RTO.U21.20400P63.30  
2021-09-172050.00000000RTO.U21.20500C270.50  RTO.U21.20500P65.50-5.505
2021-09-172060.00000000RTO.U21.20600C262.70  RTO.U21.20600P67.80  
2021-09-172070.00000000RTO.U21.20700C255.10  RTO.U21.20700P70.10  
2021-09-172075.00000000RTO.U21.20750C251.30  RTO.U21.20750P71.30+5.5014
2021-09-172080.00000000RTO.U21.20800C247.50  RTO.U21.20800P72.50+8.0014
2021-09-172090.00000000RTO.U21.20900C240.00  RTO.U21.20900P75.00+9.003
2021-09-172100.00000000RTO.U21.21000C232.50  RTO.U21.21000P77.60-3.1049
2021-09-172110.00000000RTO.U21.21100C225.20  RTO.U21.21100P80.20+10.904
2021-09-172120.00000000RTO.U21.21200C218.00  RTO.U21.21200P83.00+7.004
2021-09-172125.00000000RTO.U21.21250C214.40  RTO.U21.21250P84.40  
2021-09-172130.00000000RTO.U21.21300C210.90  RTO.U21.21300P85.90+11.307
2021-09-172140.00000000RTO.U21.21400C203.80  RTO.U21.21400P88.80+11.608
2021-09-172145.00000000RTO.U21.21450C200.30  RTO.U21.21450P90.40  
2021-09-172150.00000000RTO.U21.21500C196.90  RTO.U21.21500P91.90  
2021-09-172160.00000000RTO.U21.21600C190.10-37.5013RTO.U21.21600P95.10+12.9022
2021-09-172170.00000000RTO.U21.21700C183.30+7.401RTO.U21.21700P98.30  
2021-09-172175.00000000RTO.U21.21750C180.00  RTO.U21.21750P100.00+32.5010
2021-09-172180.00000000RTO.U21.21800C176.70  RTO.U21.21800P101.70-10.909
2021-09-172190.00000000RTO.U21.21900C170.20  RTO.U21.21900P105.20-3.702
2021-09-172200.00000000RTO.U21.22000C163.80 4RTO.U21.22000P108.80 4
2021-09-172210.00000000RTO.U21.22100C157.60  RTO.U21.22100P112.60-15.808
2021-09-172220.00000000RTO.U21.22200C151.50  RTO.U21.22200P116.50 1
2021-09-172225.00000000RTO.U21.22250C148.40-27.203RTO.U21.22250P118.40  
2021-09-172230.00000000RTO.U21.22300C145.50-27.003RTO.U21.22300P120.50-16.7021
2021-09-172240.00000000RTO.U21.22400C139.60  RTO.U21.22400P124.60-9.2051
2021-09-172250.00000000RTO.U21.22500C133.90+14.509RTO.U21.22500P128.90-17.9016
2021-09-172260.00000000RTO.U21.22600C128.30-0.705RTO.U21.22600P133.30-8.102
2021-09-172270.00000000RTO.U21.22700C122.90+7.008RTO.U21.22700P137.90-8.402
2021-09-172275.00000000RTO.U21.22750C120.20+4.301RTO.U21.22750P140.20  
2021-09-172280.00000000RTO.U21.22800C117.60  RTO.U21.22800P142.60  
2021-09-172290.00000000RTO.U21.22900C112.40  RTO.U21.22900P147.40  
2021-09-172300.00000000RTO.U21.23000C107.40-7.4010RTO.U21.23000P152.40-9.30104
2021-09-172310.00000000RTO.U21.23100C102.50  RTO.U21.23100P157.50  
2021-09-172320.00000000RTO.U21.23200C97.70  RTO.U21.23200P162.70  
2021-09-172325.00000000RTO.U21.23250C95.40 14RTO.U21.23250P165.40  
2021-09-172330.00000000RTO.U21.23300C93.10  RTO.U21.23300P168.10  
2021-09-172340.00000000RTO.U21.23400C88.60  RTO.U21.23400P173.60  
2021-09-172350.00000000RTO.U21.23500C84.30+30.0043RTO.U21.23500P179.30  
2021-09-172360.00000000RTO.U21.23600C80.10+9.9010RTO.U21.23600P185.10  
2021-09-172370.00000000RTO.U21.23700C76.10  RTO.U21.23700P191.00  
2021-09-172375.00000000RTO.U21.23750C74.10+9.5014RTO.U21.23750P194.10  
2021-09-172380.00000000RTO.U21.23800C72.20  RTO.U21.23800P197.10  
2021-09-172390.00000000RTO.U21.23900C68.40  RTO.U21.23900P203.40  
2021-09-172400.00000000RTO.U21.24000C64.80+1.70102RTO.U21.24000P209.80+6.505
2021-09-172410.00000000RTO.U21.24100C61.30  RTO.U21.24100P216.30  
2021-09-172420.00000000RTO.U21.24200C58.00  RTO.U21.24200P223.00  
2021-09-172425.00000000RTO.U21.24250C56.40 4RTO.U21.24250P226.40  
2021-09-172430.00000000RTO.U21.24300C54.80 5RTO.U21.24300P229.80  
2021-09-172440.00000000RTO.U21.24400C51.80+3.3021RTO.U21.24400P236.70  
2021-09-172450.00000000RTO.U21.24500C48.90+8.6024RTO.U21.24500P243.80  
2021-09-172460.00000000RTO.U21.24600C46.10 8RTO.U21.24600P251.10  
2021-09-172470.00000000RTO.U21.24700C43.50 9RTO.U21.24700P258.50  
2021-09-172475.00000000RTO.U21.24750C42.20-5.7015RTO.U21.24750P262.20  
2021-09-172480.00000000RTO.U21.24800C41.00+2.508RTO.U21.24800P266.00  
2021-09-172490.00000000RTO.U21.24900C38.60-5.4015RTO.U21.24900P273.60  
2021-09-172500.00000000RTO.U21.25000C36.40-0.1038RTO.U21.25000P281.40  
2021-09-172510.00000000RTO.U21.25100C34.30  RTO.U21.25100P289.20  
2021-09-172520.00000000RTO.U21.25200C32.30  RTO.U21.25200P297.20  
2021-09-172525.00000000RTO.U21.25250C31.30 7RTO.U21.25250P301.30  
2021-09-172530.00000000RTO.U21.25300C30.40  RTO.U21.25300P305.30  
2021-09-172540.00000000RTO.U21.25400C28.60  RTO.U21.25400P313.50  
2021-09-172550.00000000RTO.U21.25500C26.90-0.2016RTO.U21.25500P321.80  
2021-09-172560.00000000RTO.U21.25600C25.30  RTO.U21.25600P330.30  
2021-09-172570.00000000RTO.U21.25700C23.80  RTO.U21.25700P338.80  
2021-09-172575.00000000RTO.U21.25750C23.10  RTO.U21.25750P343.00  
2021-09-172580.00000000RTO.U21.25800C22.40  RTO.U21.25800P347.40  
2021-09-172590.00000000RTO.U21.25900C21.10  RTO.U21.25900P356.00  
2021-09-172600.00000000RTO.U21.26000C19.80-0.3048RTO.U21.26000P364.80  
2021-09-172610.00000000RTO.U21.26100C18.70  RTO.U21.26100P373.60  
2021-09-172620.00000000RTO.U21.26200C17.60  RTO.U21.26200P382.60  
2021-09-172625.00000000RTO.U21.26250C17.10  RTO.U21.26250P387.00  
2021-09-172630.00000000RTO.U21.26300C16.60  RTO.U21.26300P391.50  
2021-09-172640.00000000RTO.U21.26400C15.60  RTO.U21.26400P400.60  
2021-09-172650.00000000RTO.U21.26500C14.80-2.0059RTO.U21.26500P409.70  
2021-09-172660.00000000RTO.U21.26600C13.90  RTO.U21.26600P418.90  
2021-09-172670.00000000RTO.U21.26700C13.10  RTO.U21.26700P428.10  
2021-09-172675.00000000RTO.U21.26750C12.80  RTO.U21.26750P432.70  
2021-09-172680.00000000RTO.U21.26800C12.40+8.501RTO.U21.26800P437.40  
2021-09-172700.00000000RTO.U21.27000C11.10+0.604RTO.U21.27000P456.10  
2021-09-172725.00000000RTO.U21.27250C9.70  RTO.U21.27250P479.60  
2021-09-172750.00000000RTO.U21.27500C8.50  RTO.U21.27500P503.40  
2021-09-172775.00000000RTO.U21.27750C7.50  RTO.U21.27750P527.40  
2021-09-172800.00000000RTO.U21.28000C6.60  RTO.U21.28000P551.60  
2021-09-172825.00000000RTO.U21.28250C5.90  RTO.U21.28250P575.90  
2021-09-172850.00000000RTO.U21.28500C5.30  RTO.U21.28500P600.20-11.209
2021-09-172875.00000000RTO.U21.28750C4.75  RTO.U21.28750P624.70  
2021-09-172900.00000000RTO.U21.29000C4.30  RTO.U21.29000P649.20  
2021-09-172925.00000000RTO.U21.29250C3.90-0.101RTO.U21.29250P673.80 9
2021-09-172950.00000000RTO.U21.29500C3.60  RTO.U21.29500P698.50 9
2021-09-172975.00000000RTO.U21.29750C3.25 15RTO.U21.29750P723.20  
2021-09-173000.00000000RTO.U21.30000C3.00 16RTO.U21.30000P747.90