Options Chain RUSSELL 2000 (E-MINI) Sep 2022 (CME:RTY.U22)

MarketNameOpenHighLowLastChangePctTime
RTY.U22RUSSELL 2000 (E-MINI) Sep 20221701.41732.21680.41727.6+26.8+1.58%16:59add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2022-09-161000.00000000RTO.U22.10000C729.4-3.7128RTO.U22.10000P2.25-0.7514
2022-09-161050.00000000RTO.U22.10500C680.00  RTO.U22.10500P2.900.0021
2022-09-161100.00000000RTO.U22.11000C630.80  RTO.U22.11000P3.70-0.2522
2022-09-161150.00000000RTO.U22.11500C581.80  RTO.U22.11500P4.70-0.504
2022-09-161200.00000000RTO.U22.12000C533.10  RTO.U22.12000P6.00+5.4010
2022-09-161250.00000000RTO.U22.12500C484.80  RTO.U22.12500P7.60 2
2022-09-161300.00000000RTO.U22.13000C437.00  RTO.U22.13000P9.70+0.1020
2022-09-161350.00000000RTO.U22.13500C390.00  RTO.U22.13500P12.60+12.70124
2022-09-161400.00000000RTO.U22.14000C343.90  RTO.U22.14000P16.40+3.7042
2022-09-161450.00000000RTO.U22.14500C299.20  RTO.U22.14500P21.50+0.6047
2022-09-161500.00000000RTO.U22.15000C256.20 3RTO.U22.15000P28.40-0.5099
2022-09-161550.00000000RTO.U22.15500C215.30  RTO.U22.15500P37.40+6.7096
2022-09-161600.00000000RTO.U22.16000C176.90  RTO.U22.16000P48.90+6.10166
2022-09-161650.00000000RTO.U22.16500C141.30+2.509RTO.U22.16500P63.10+3.70147
2022-09-161700.00000000RTO.U22.17000C109.00-12.9011RTO.U22.17000P80.60+7.40492
2022-09-161750.00000000RTO.U22.17500C80.70-6.6023RTO.U22.17500P102.20+6.80300
2022-09-161800.00000000RTO.U22.18000C57.10-0.60128RTO.U22.18000P128.30+1.40346
2022-09-161850.00000000RTO.U22.18500C38.30+1.2092RTO.U22.18500P159.40+40.30206
2022-09-161900.00000000RTO.U22.19000C24.20-6.00270RTO.U22.19000P195.20+5.901098
2022-09-161950.00000000RTO.U22.19500C14.40+0.5030RTO.U22.19500P235.20-18.3092
2022-09-162000.00000000RTO.U22.20000C8.20-7.00282RTO.U22.20000P278.90-4.50744
2022-09-162050.00000000RTO.U22.20500C4.65-9.10248RTO.U22.20500P325.30-18.00121
2022-09-162100.00000000RTO.U22.21000C2.75-0.25269RTO.U22.21000P373.40+9.1012
2022-09-162150.00000000RTO.U22.21500C1.75-5.8011RTO.U22.21500P422.40  
2022-09-162200.00000000RTO.U22.22000C1.15-2.50268RTO.U22.22000P471.80 4
2022-09-162250.00000000RTO.U22.22500C0.80-4.7084RTO.U22.22500P521.60  
2022-09-162300.00000000RTO.U22.23000C0.55+0.5542RTO.U22.23000P571.50-3.0044
2022-09-162350.00000000RTO.U22.23500C0.40+1.103RTO.U22.23500P621.50+17.102
2022-09-162400.00000000RTO.U22.24000C0.30+0.7017RTO.U22.24000P671.50  
2022-09-162450.00000000RTO.U22.24500C0.25+0.9044RTO.U22.24500P721.50  
2022-09-162500.00000000RTO.U22.25000C0.15+0.2512RTO.U22.25000P771.50 1
2022-09-162550.00000000RTO.U22.25500C0.15+0.656RTO.U22.25500P821.50  
2022-09-162600.00000000RTO.U22.26000C0.10+0.4045RTO.U22.26000P871.50  
2022-09-162650.00000000RTO.U22.26500C0.10+0.4014RTO.U22.26500P921.50  
2022-09-162700.00000000RTO.U22.27000C0.05-0.804RTO.U22.27000P971.50  
2022-09-162750.00000000RTO.U22.27500C0.05  RTO.U22.27500P1021.50  
2022-09-162800.00000000RTO.U22.28000C0.05+0.054RTO.U22.28000P1071.50  
2022-09-162850.00000000RTO.U22.28500C0.05  RTO.U22.28500P1121.50-13.609
2022-09-162900.00000000RTO.U22.29000C0.05  RTO.U22.29000P1171.50-4.2061