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

Market	Name	Open	High	Low	Last	Change	Pct	Time
RTY.U21	RUSSELL 2000 (E-MINI) Sep 2021	2248.1	2263.0	2243.6	2255.0	+0.4	+0.02%	14:02	add to portfolio

Expiration	Strike	CALL				PUT
Expiration	Strike	symbol	last	change	openint	symbol	last	change	openint
2021-09-17	950.00000000	RTO.U21.9500C	1306.5			RTO.U21.9500P	1.65
2021-09-17	975.00000000	RTO.U21.9750C	1281.70			RTO.U21.9750P	1.80
2021-09-17	1000.00000000	RTO.U21.10000C	1256.80			RTO.U21.10000P	1.95	+0.10	1
2021-09-17	1025.00000000	RTO.U21.10250C	1232.00			RTO.U21.10250P	2.10
2021-09-17	1050.00000000	RTO.U21.10500C	1207.20			RTO.U21.10500P	2.30
2021-09-17	1075.00000000	RTO.U21.10750C	1182.40			RTO.U21.10750P	2.50
2021-09-17	1100.00000000	RTO.U21.11000C	1157.60			RTO.U21.11000P	2.70
2021-09-17	1125.00000000	RTO.U21.11250C	1132.80			RTO.U21.11250P	2.90
2021-09-17	1150.00000000	RTO.U21.11500C	1108.00			RTO.U21.11500P	3.10
2021-09-17	1175.00000000	RTO.U21.11750C	1083.30			RTO.U21.11750P	3.35	-0.15	17
2021-09-17	1200.00000000	RTO.U21.12000C	1058.50			RTO.U21.12000P	3.65
2021-09-17	1225.00000000	RTO.U21.12250C	1033.80			RTO.U21.12250P	3.95
2021-09-17	1250.00000000	RTO.U21.12500C	1009.20			RTO.U21.12500P	4.30
2021-09-17	1275.00000000	RTO.U21.12750C	984.60			RTO.U21.12750P	4.70
2021-09-17	1300.00000000	RTO.U21.13000C	960.00			RTO.U21.13000P	5.10		3
2021-09-17	1325.00000000	RTO.U21.13250C	935.50			RTO.U21.13250P	5.60
2021-09-17	1350.00000000	RTO.U21.13500C	911.00			RTO.U21.13500P	6.10	-6.70	4
2021-09-17	1375.00000000	RTO.U21.13750C	886.60			RTO.U21.13750P	6.70
2021-09-17	1400.00000000	RTO.U21.14000C	862.20			RTO.U21.14000P	7.30	-0.50	3
2021-09-17	1425.00000000	RTO.U21.14250C	837.90			RTO.U21.14250P	8.00
2021-09-17	1450.00000000	RTO.U21.14500C	813.70			RTO.U21.14500P	8.80	-9.90	7
2021-09-17	1475.00000000	RTO.U21.14750C	789.50			RTO.U21.14750P	9.60
2021-09-17	1500.00000000	RTO.U21.15000C	765.40			RTO.U21.15000P	10.50	+2.50	12
2021-09-17	1525.00000000	RTO.U21.15250C	741.30			RTO.U21.15250P	11.40
2021-09-17	1540.00000000	RTO.U21.15400C	726.90			RTO.U21.15400P	12.00
2021-09-17	1550.00000000	RTO.U21.15500C	717.30			RTO.U21.15500P	12.40		1
2021-09-17	1560.00000000	RTO.U21.15600C	707.70			RTO.U21.15600P	12.80
2021-09-17	1570.00000000	RTO.U21.15700C	698.20			RTO.U21.15700P	13.30
2021-09-17	1575.00000000	RTO.U21.15750C	693.40			RTO.U21.15750P	13.50
2021-09-17	1580.00000000	RTO.U21.15800C	688.60			RTO.U21.15800P	13.70
2021-09-17	1590.00000000	RTO.U21.15900C	679.10			RTO.U21.15900P	14.20
2021-09-17	1600.00000000	RTO.U21.16000C	669.60			RTO.U21.16000P	14.60	-2.10	3
2021-09-17	1610.00000000	RTO.U21.16100C	660.10			RTO.U21.16100P	15.10
2021-09-17	1620.00000000	RTO.U21.16200C	650.60			RTO.U21.16200P	15.60
2021-09-17	1625.00000000	RTO.U21.16250C	645.80			RTO.U21.16250P	15.90
2021-09-17	1630.00000000	RTO.U21.16300C	641.10			RTO.U21.16300P	16.20
2021-09-17	1640.00000000	RTO.U21.16400C	631.60			RTO.U21.16400P	16.70
2021-09-17	1650.00000000	RTO.U21.16500C	622.20			RTO.U21.16500P	17.20	-0.10	1
2021-09-17	1660.00000000	RTO.U21.16600C	612.70			RTO.U21.16600P	17.80
2021-09-17	1670.00000000	RTO.U21.16700C	603.30			RTO.U21.16700P	18.40
2021-09-17	1675.00000000	RTO.U21.16750C	598.60			RTO.U21.16750P	18.70
2021-09-17	1680.00000000	RTO.U21.16800C	593.90			RTO.U21.16800P	19.00
2021-09-17	1690.00000000	RTO.U21.16900C	584.50			RTO.U21.16900P	19.60
2021-09-17	1700.00000000	RTO.U21.17000C	575.20			RTO.U21.17000P	20.30
2021-09-17	1710.00000000	RTO.U21.17100C	565.80			RTO.U21.17100P	20.90
2021-09-17	1720.00000000	RTO.U21.17200C	556.50			RTO.U21.17200P	21.60
2021-09-17	1725.00000000	RTO.U21.17250C	551.90			RTO.U21.17250P	22.00
2021-09-17	1730.00000000	RTO.U21.17300C	547.30			RTO.U21.17300P	22.30
2021-09-17	1740.00000000	RTO.U21.17400C	538.00			RTO.U21.17400P	23.10
2021-09-17	1750.00000000	RTO.U21.17500C	528.80			RTO.U21.17500P	23.80	-3.50	107
2021-09-17	1760.00000000	RTO.U21.17600C	519.50			RTO.U21.17600P	24.60	-1.70	1
2021-09-17	1770.00000000	RTO.U21.17700C	510.40			RTO.U21.17700P	25.40
2021-09-17	1775.00000000	RTO.U21.17750C	505.80			RTO.U21.17750P	25.80		4
2021-09-17	1780.00000000	RTO.U21.17800C	501.20			RTO.U21.17800P	26.30		1
2021-09-17	1790.00000000	RTO.U21.17900C	492.10			RTO.U21.17900P	27.20
2021-09-17	1800.00000000	RTO.U21.18000C	483.00			RTO.U21.18000P	28.10	+0.60	76
2021-09-17	1810.00000000	RTO.U21.18100C	474.00			RTO.U21.18100P	29.00
2021-09-17	1820.00000000	RTO.U21.18200C	464.90			RTO.U21.18200P	30.00
2021-09-17	1825.00000000	RTO.U21.18250C	460.40			RTO.U21.18250P	30.50
2021-09-17	1830.00000000	RTO.U21.18300C	456.00			RTO.U21.18300P	31.00
2021-09-17	1840.00000000	RTO.U21.18400C	447.00			RTO.U21.18400P	32.10
2021-09-17	1850.00000000	RTO.U21.18500C	438.10			RTO.U21.18500P	33.20
2021-09-17	1860.00000000	RTO.U21.18600C	429.30			RTO.U21.18600P	34.30
2021-09-17	1870.00000000	RTO.U21.18700C	420.40			RTO.U21.18700P	35.50
2021-09-17	1875.00000000	RTO.U21.18750C	416.10			RTO.U21.18750P	36.10
2021-09-17	1880.00000000	RTO.U21.18800C	411.70			RTO.U21.18800P	36.70
2021-09-17	1890.00000000	RTO.U21.18900C	402.90			RTO.U21.18900P	38.00	-5.90	2
2021-09-17	1900.00000000	RTO.U21.19000C	394.30		8	RTO.U21.19000P	39.30	-5.90	33
2021-09-17	1910.00000000	RTO.U21.19100C	385.60			RTO.U21.19100P	40.70
2021-09-17	1920.00000000	RTO.U21.19200C	377.00			RTO.U21.19200P	42.10
2021-09-17	1925.00000000	RTO.U21.19250C	372.80	-37.20	1	RTO.U21.19250P	42.80
2021-09-17	1930.00000000	RTO.U21.19300C	368.50			RTO.U21.19300P	43.60
2021-09-17	1940.00000000	RTO.U21.19400C	360.00			RTO.U21.19400P	45.10
2021-09-17	1950.00000000	RTO.U21.19500C	351.60		1	RTO.U21.19500P	46.60
2021-09-17	1960.00000000	RTO.U21.19600C	343.20			RTO.U21.19600P	48.20
2021-09-17	1970.00000000	RTO.U21.19700C	334.90			RTO.U21.19700P	49.90
2021-09-17	1975.00000000	RTO.U21.19750C	330.70			RTO.U21.19750P	50.80
2021-09-17	1980.00000000	RTO.U21.19800C	326.60			RTO.U21.19800P	51.60
2021-09-17	1990.00000000	RTO.U21.19900C	318.40			RTO.U21.19900P	53.40	+5.70	36
2021-09-17	2000.00000000	RTO.U21.20000C	310.20		1	RTO.U21.20000P	55.30		2
2021-09-17	2010.00000000	RTO.U21.20100C	302.20			RTO.U21.20100P	57.20
2021-09-17	2020.00000000	RTO.U21.20200C	294.10			RTO.U21.20200P	59.20
2021-09-17	2025.00000000	RTO.U21.20250C	290.20			RTO.U21.20250P	60.20
2021-09-17	2030.00000000	RTO.U21.20300C	286.20			RTO.U21.20300P	61.20	-3.40	1
2021-09-17	2040.00000000	RTO.U21.20400C	278.30			RTO.U21.20400P	63.30
2021-09-17	2050.00000000	RTO.U21.20500C	270.50			RTO.U21.20500P	65.50	-5.50	5
2021-09-17	2060.00000000	RTO.U21.20600C	262.70			RTO.U21.20600P	67.80
2021-09-17	2070.00000000	RTO.U21.20700C	255.10			RTO.U21.20700P	70.10
2021-09-17	2075.00000000	RTO.U21.20750C	251.30			RTO.U21.20750P	71.30	+5.50	14
2021-09-17	2080.00000000	RTO.U21.20800C	247.50			RTO.U21.20800P	72.50	+8.00	14
2021-09-17	2090.00000000	RTO.U21.20900C	240.00			RTO.U21.20900P	75.00	+9.00	3
2021-09-17	2100.00000000	RTO.U21.21000C	232.50			RTO.U21.21000P	77.60	-3.10	49
2021-09-17	2110.00000000	RTO.U21.21100C	225.20			RTO.U21.21100P	80.20	+10.90	4
2021-09-17	2120.00000000	RTO.U21.21200C	218.00			RTO.U21.21200P	83.00	+7.00	4
2021-09-17	2125.00000000	RTO.U21.21250C	214.40			RTO.U21.21250P	84.40
2021-09-17	2130.00000000	RTO.U21.21300C	210.90			RTO.U21.21300P	85.90	+11.30	7
2021-09-17	2140.00000000	RTO.U21.21400C	203.80			RTO.U21.21400P	88.80	+11.60	8
2021-09-17	2145.00000000	RTO.U21.21450C	200.30			RTO.U21.21450P	90.40
2021-09-17	2150.00000000	RTO.U21.21500C	196.90			RTO.U21.21500P	91.90
2021-09-17	2160.00000000	RTO.U21.21600C	190.10	-37.50	13	RTO.U21.21600P	95.10	+12.90	22
2021-09-17	2170.00000000	RTO.U21.21700C	183.30	+7.40	1	RTO.U21.21700P	98.30
2021-09-17	2175.00000000	RTO.U21.21750C	180.00			RTO.U21.21750P	100.00	+32.50	10
2021-09-17	2180.00000000	RTO.U21.21800C	176.70			RTO.U21.21800P	101.70	-10.90	9
2021-09-17	2190.00000000	RTO.U21.21900C	170.20			RTO.U21.21900P	105.20	-3.70	2
2021-09-17	2200.00000000	RTO.U21.22000C	163.80		4	RTO.U21.22000P	108.80		4
2021-09-17	2210.00000000	RTO.U21.22100C	157.60			RTO.U21.22100P	112.60	-15.80	8
2021-09-17	2220.00000000	RTO.U21.22200C	151.50			RTO.U21.22200P	116.50		1
2021-09-17	2225.00000000	RTO.U21.22250C	148.40	-27.20	3	RTO.U21.22250P	118.40
2021-09-17	2230.00000000	RTO.U21.22300C	145.50	-27.00	3	RTO.U21.22300P	120.50	-16.70	21
2021-09-17	2240.00000000	RTO.U21.22400C	139.60			RTO.U21.22400P	124.60	-9.20	51
2021-09-17	2250.00000000	RTO.U21.22500C	133.90	+14.50	9	RTO.U21.22500P	128.90	-17.90	16
2021-09-17	2260.00000000	RTO.U21.22600C	128.30	-0.70	5	RTO.U21.22600P	133.30	-8.10	2
2021-09-17	2270.00000000	RTO.U21.22700C	122.90	+7.00	8	RTO.U21.22700P	137.90	-8.40	2
2021-09-17	2275.00000000	RTO.U21.22750C	120.20	+4.30	1	RTO.U21.22750P	140.20
2021-09-17	2280.00000000	RTO.U21.22800C	117.60			RTO.U21.22800P	142.60
2021-09-17	2290.00000000	RTO.U21.22900C	112.40			RTO.U21.22900P	147.40
2021-09-17	2300.00000000	RTO.U21.23000C	107.40	-7.40	10	RTO.U21.23000P	152.40	-9.30	104
2021-09-17	2310.00000000	RTO.U21.23100C	102.50			RTO.U21.23100P	157.50
2021-09-17	2320.00000000	RTO.U21.23200C	97.70			RTO.U21.23200P	162.70
2021-09-17	2325.00000000	RTO.U21.23250C	95.40		14	RTO.U21.23250P	165.40
2021-09-17	2330.00000000	RTO.U21.23300C	93.10			RTO.U21.23300P	168.10
2021-09-17	2340.00000000	RTO.U21.23400C	88.60			RTO.U21.23400P	173.60
2021-09-17	2350.00000000	RTO.U21.23500C	84.30	+30.00	43	RTO.U21.23500P	179.30
2021-09-17	2360.00000000	RTO.U21.23600C	80.10	+9.90	10	RTO.U21.23600P	185.10
2021-09-17	2370.00000000	RTO.U21.23700C	76.10			RTO.U21.23700P	191.00
2021-09-17	2375.00000000	RTO.U21.23750C	74.10	+9.50	14	RTO.U21.23750P	194.10
2021-09-17	2380.00000000	RTO.U21.23800C	72.20			RTO.U21.23800P	197.10
2021-09-17	2390.00000000	RTO.U21.23900C	68.40			RTO.U21.23900P	203.40
2021-09-17	2400.00000000	RTO.U21.24000C	64.80	+1.70	102	RTO.U21.24000P	209.80	+6.50	5
2021-09-17	2410.00000000	RTO.U21.24100C	61.30			RTO.U21.24100P	216.30
2021-09-17	2420.00000000	RTO.U21.24200C	58.00			RTO.U21.24200P	223.00
2021-09-17	2425.00000000	RTO.U21.24250C	56.40		4	RTO.U21.24250P	226.40
2021-09-17	2430.00000000	RTO.U21.24300C	54.80		5	RTO.U21.24300P	229.80
2021-09-17	2440.00000000	RTO.U21.24400C	51.80	+3.30	21	RTO.U21.24400P	236.70
2021-09-17	2450.00000000	RTO.U21.24500C	48.90	+8.60	24	RTO.U21.24500P	243.80
2021-09-17	2460.00000000	RTO.U21.24600C	46.10		8	RTO.U21.24600P	251.10
2021-09-17	2470.00000000	RTO.U21.24700C	43.50		9	RTO.U21.24700P	258.50
2021-09-17	2475.00000000	RTO.U21.24750C	42.20	-5.70	15	RTO.U21.24750P	262.20
2021-09-17	2480.00000000	RTO.U21.24800C	41.00	+2.50	8	RTO.U21.24800P	266.00
2021-09-17	2490.00000000	RTO.U21.24900C	38.60	-5.40	15	RTO.U21.24900P	273.60
2021-09-17	2500.00000000	RTO.U21.25000C	36.40	-0.10	38	RTO.U21.25000P	281.40
2021-09-17	2510.00000000	RTO.U21.25100C	34.30			RTO.U21.25100P	289.20
2021-09-17	2520.00000000	RTO.U21.25200C	32.30			RTO.U21.25200P	297.20
2021-09-17	2525.00000000	RTO.U21.25250C	31.30		7	RTO.U21.25250P	301.30
2021-09-17	2530.00000000	RTO.U21.25300C	30.40			RTO.U21.25300P	305.30
2021-09-17	2540.00000000	RTO.U21.25400C	28.60			RTO.U21.25400P	313.50
2021-09-17	2550.00000000	RTO.U21.25500C	26.90	-0.20	16	RTO.U21.25500P	321.80
2021-09-17	2560.00000000	RTO.U21.25600C	25.30			RTO.U21.25600P	330.30
2021-09-17	2570.00000000	RTO.U21.25700C	23.80			RTO.U21.25700P	338.80
2021-09-17	2575.00000000	RTO.U21.25750C	23.10			RTO.U21.25750P	343.00
2021-09-17	2580.00000000	RTO.U21.25800C	22.40			RTO.U21.25800P	347.40
2021-09-17	2590.00000000	RTO.U21.25900C	21.10			RTO.U21.25900P	356.00
2021-09-17	2600.00000000	RTO.U21.26000C	19.80	-0.30	48	RTO.U21.26000P	364.80
2021-09-17	2610.00000000	RTO.U21.26100C	18.70			RTO.U21.26100P	373.60
2021-09-17	2620.00000000	RTO.U21.26200C	17.60			RTO.U21.26200P	382.60
2021-09-17	2625.00000000	RTO.U21.26250C	17.10			RTO.U21.26250P	387.00
2021-09-17	2630.00000000	RTO.U21.26300C	16.60			RTO.U21.26300P	391.50
2021-09-17	2640.00000000	RTO.U21.26400C	15.60			RTO.U21.26400P	400.60
2021-09-17	2650.00000000	RTO.U21.26500C	14.80	-2.00	59	RTO.U21.26500P	409.70
2021-09-17	2660.00000000	RTO.U21.26600C	13.90			RTO.U21.26600P	418.90
2021-09-17	2670.00000000	RTO.U21.26700C	13.10			RTO.U21.26700P	428.10
2021-09-17	2675.00000000	RTO.U21.26750C	12.80			RTO.U21.26750P	432.70
2021-09-17	2680.00000000	RTO.U21.26800C	12.40	+8.50	1	RTO.U21.26800P	437.40
2021-09-17	2700.00000000	RTO.U21.27000C	11.10	+0.60	4	RTO.U21.27000P	456.10
2021-09-17	2725.00000000	RTO.U21.27250C	9.70			RTO.U21.27250P	479.60
2021-09-17	2750.00000000	RTO.U21.27500C	8.50			RTO.U21.27500P	503.40
2021-09-17	2775.00000000	RTO.U21.27750C	7.50			RTO.U21.27750P	527.40
2021-09-17	2800.00000000	RTO.U21.28000C	6.60			RTO.U21.28000P	551.60
2021-09-17	2825.00000000	RTO.U21.28250C	5.90			RTO.U21.28250P	575.90
2021-09-17	2850.00000000	RTO.U21.28500C	5.30			RTO.U21.28500P	600.20	-11.20	9
2021-09-17	2875.00000000	RTO.U21.28750C	4.75			RTO.U21.28750P	624.70
2021-09-17	2900.00000000	RTO.U21.29000C	4.30			RTO.U21.29000P	649.20
2021-09-17	2925.00000000	RTO.U21.29250C	3.90	-0.10	1	RTO.U21.29250P	673.80		9
2021-09-17	2950.00000000	RTO.U21.29500C	3.60			RTO.U21.29500P	698.50		9
2021-09-17	2975.00000000	RTO.U21.29750C	3.25		15	RTO.U21.29750P	723.20
2021-09-17	3000.00000000	RTO.U21.30000C	3.00		16	RTO.U21.30000P	747.90

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

Quotes

Equities

Forex

Futures

Resources

Free Report