Thursday Sep 19, 9:05AM EDT

Options Chain RUSSELL 2000 (E-MINI) Dec 2019 (CME:RTY.Z19)

MarketNameOpenHighLowLastChangePctTime
RTY.Z19RUSSELL 2000 (E-MINI) Dec 20191573.01575.31563.91575.2+2.5+0.16%08:49add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
2019-12-20750RTO.Z19.7500C763.3  RTO.Z19.7500P0.5  
2019-12-20775RTO.Z19.7750C738.3  RTO.Z19.7750P0.65  
2019-12-20800RTO.Z19.8000C713.30  RTO.Z19.8000P0.80  
2019-12-20825RTO.Z19.8250C688.30  RTO.Z19.8250P1.00  
2019-12-20850RTO.Z19.8500C663.30  RTO.Z19.8500P1.20  
2019-12-20875RTO.Z19.8750C638.30  RTO.Z19.8750P1.45  
2019-12-20900RTO.Z19.9000C613.30  RTO.Z19.9000P1.75  
2019-12-20925RTO.Z19.9250C588.30  RTO.Z19.9250P2.10  
2019-12-20950RTO.Z19.9500C563.50  RTO.Z19.9500P2.50  
2019-12-20975RTO.Z19.9750C538.80  RTO.Z19.9750P2.95  
2019-12-201000RTO.Z19.10000C514.20  RTO.Z19.10000P3.50  
2019-12-201025RTO.Z19.10250C489.80  RTO.Z19.10250P1.60+0.35 
2019-12-201050RTO.Z19.10500C465.50  RTO.Z19.10500P1.40+0.10 
2019-12-201075RTO.Z19.10750C441.40  RTO.Z19.10750P5.90  
2019-12-201100RTO.Z19.11000C417.50  RTO.Z19.11000P7.00  
2019-12-201125RTO.Z19.11250C393.80  RTO.Z19.11250P8.30  
2019-12-201150RTO.Z19.11500C370.30  RTO.Z19.11500P9.80  
2019-12-201175RTO.Z19.11750C347.20  RTO.Z19.11750P11.50+0.20 
2019-12-201200RTO.Z19.12000C324.30  RTO.Z19.12000P13.60-2.50 
2019-12-201210RTO.Z19.12100C315.30  RTO.Z19.12100P4.550.00 
2019-12-201220RTO.Z19.12200C306.30  RTO.Z19.12200P5.100.00 
2019-12-201225RTO.Z19.12250C301.80  RTO.Z19.12250P15.90  
2019-12-201230RTO.Z19.12300C297.30  RTO.Z19.12300P16.40  
2019-12-201240RTO.Z19.12400C288.50  RTO.Z19.12400P17.50  
2019-12-201250RTO.Z19.12500C279.70  RTO.Z19.12500P6.20-0.30 
2019-12-201260RTO.Z19.12600C270.90  RTO.Z19.12600P19.80-0.10 
2019-12-201270RTO.Z19.12700C262.20  RTO.Z19.12700P6.600.00 
2019-12-201275RTO.Z19.12750C257.90  RTO.Z19.12750P20.10+7.20 
2019-12-201280RTO.Z19.12800C253.60  RTO.Z19.12800P8.300.00 
2019-12-201290RTO.Z19.12900C245.10  RTO.Z19.12900P23.80  
2019-12-201300RTO.Z19.13000C236.70  RTO.Z19.13000P6.20-1.00 
2019-12-201310RTO.Z19.13100C228.30  RTO.Z19.13100P24.000.00 
2019-12-201320RTO.Z19.13200C220.00  RTO.Z19.13200P8.400.00 
2019-12-201325RTO.Z19.13250C215.90  RTO.Z19.13250P9.700.00 
2019-12-201330RTO.Z19.13300C211.80  RTO.Z19.13300P10.100.00 
2019-12-201340RTO.Z19.13400C203.70  RTO.Z19.13400P32.00  
2019-12-201350RTO.Z19.13500C195.70  RTO.Z19.13500P23.20-3.50 
2019-12-201360RTO.Z19.13600C187.80  RTO.Z19.13600P19.900.00 
2019-12-201370RTO.Z19.13700C180.00  RTO.Z19.13700P16.500.00 
2019-12-201375RTO.Z19.13750C176.10  RTO.Z19.13750P39.10+3.00 
2019-12-201380RTO.Z19.13800C172.30  RTO.Z19.13800P13.700.00 
2019-12-201390RTO.Z19.13900C164.60  RTO.Z19.13900P15.900.00 
2019-12-201400RTO.Z19.14000C157.10  RTO.Z19.14000P17.30-3.00 
2019-12-201410RTO.Z19.14100C149.70  RTO.Z19.14100P20.800.00 
2019-12-201420RTO.Z19.14200C142.50  RTO.Z19.14200P18.200.00 
2019-12-201425RTO.Z19.14250C138.90  RTO.Z19.14250P18.20-0.50 
2019-12-201430RTO.Z19.14300C135.30  RTO.Z19.14300P46.000.00 
2019-12-201440RTO.Z19.14400C128.30  RTO.Z19.14400P22.700.00 
2019-12-201450RTO.Z19.14500C121.40  RTO.Z19.14500P23.300.00 
2019-12-201460RTO.Z19.14600C114.70  RTO.Z19.14600P23.300.00 
2019-12-201470RTO.Z19.14700C108.20  RTO.Z19.14700P26.800.00 
2019-12-201475RTO.Z19.14750C105.00  RTO.Z19.14750P27.500.00 
2019-12-201480RTO.Z19.14800C73.800.00 RTO.Z19.14800P29.800.00 
2019-12-201490RTO.Z19.14900C95.70  RTO.Z19.14900P72.60-4.70 
2019-12-201500RTO.Z19.15000C66.90-5.20 RTO.Z19.15000P30.700.00 
2019-12-201510RTO.Z19.15100C83.60  RTO.Z19.15100P80.40-5.00 
2019-12-201520RTO.Z19.15200C40.10-11.60 RTO.Z19.15200P84.40  
2019-12-201525RTO.Z19.15250C74.80  RTO.Z19.15250P86.40-8.10 
2019-12-201530RTO.Z19.15300C49.70-1.70 RTO.Z19.15300P44.500.00 
2019-12-201540RTO.Z19.15400C66.80  RTO.Z19.15400P93.20  
2019-12-201550RTO.Z19.15500C35.500.00 RTO.Z19.15500P51.900.00 
2019-12-201560RTO.Z19.15600C52.80+2.20 RTO.Z19.15600P59.00+2.30 
2019-12-201570RTO.Z19.15700C56.500.00 RTO.Z19.15700P63.100.00 
2019-12-201575RTO.Z19.15750C50.00  RTO.Z19.15750P61.30+3.20 
2019-12-201580RTO.Z19.15800C58.800.00 RTO.Z19.15800P67.500.00 
2019-12-201590RTO.Z19.15900C43.60  RTO.Z19.15900P61.000.00 
2019-12-201600RTO.Z19.16000C42.000.00 RTO.Z19.16000P75.00+11.10 
2019-12-201610RTO.Z19.16100C36.00  RTO.Z19.16100P131.70  
2019-12-201620RTO.Z19.16200C32.60  RTO.Z19.16200P138.20  
2019-12-201625RTO.Z19.16250C30.000.00 RTO.Z19.16250P141.60  
2019-12-201630RTO.Z19.16300C29.40-3.30 RTO.Z19.16300P145.00  
2019-12-201640RTO.Z19.16400C26.40  RTO.Z19.16400P151.90  
2019-12-201650RTO.Z19.16500C26.90+1.90 RTO.Z19.16500P159.10  
2019-12-201660RTO.Z19.16600C22.60+1.10 RTO.Z19.16600P166.50  
2019-12-201670RTO.Z19.16700C5.20-0.70 RTO.Z19.16700P174.10  
2019-12-201675RTO.Z19.16750C17.70  RTO.Z19.16750P177.90  
2019-12-201680RTO.Z19.16800C16.60  RTO.Z19.16800P181.80  
2019-12-201690RTO.Z19.16900C14.70  RTO.Z19.16900P189.80  
2019-12-201700RTO.Z19.17000C3.00-0.85 RTO.Z19.17000P198.00  
2019-12-201710RTO.Z19.17100C11.40  RTO.Z19.17100P206.40  
2019-12-201720RTO.Z19.17200C8.20+0.70 RTO.Z19.17200P214.90  
2019-12-201725RTO.Z19.17250C9.30  RTO.Z19.17250P219.30  
2019-12-201730RTO.Z19.17300C8.70-6.20 RTO.Z19.17300P223.70  
2019-12-201740RTO.Z19.17400C3.10+1.00 RTO.Z19.17400P232.50  
2019-12-201750RTO.Z19.17500C6.60  RTO.Z19.17500P241.50  
2019-12-201760RTO.Z19.17600C3.000.00 RTO.Z19.17600P250.70  
2019-12-201770RTO.Z19.17700C5.10  RTO.Z19.17700P259.90  
2019-12-201775RTO.Z19.17750C4.75  RTO.Z19.17750P264.60  
2019-12-201780RTO.Z19.17800C4.45  RTO.Z19.17800P269.30  
2019-12-201790RTO.Z19.17900C3.35-0.55 RTO.Z19.17900P278.80  
2019-12-201800RTO.Z19.18000C3.45  RTO.Z19.18000P288.30  
2019-12-201810RTO.Z19.18100C1.10+0.45 RTO.Z19.18100P298.00  
2019-12-201820RTO.Z19.18200C2.70  RTO.Z19.18200P307.70  
2019-12-201825RTO.Z19.18250C2.55  RTO.Z19.18250P312.50  
2019-12-201830RTO.Z19.18300C2.40  RTO.Z19.18300P317.40  
2019-12-201840RTO.Z19.18400C2.15  RTO.Z19.18400P327.20  
2019-12-201850RTO.Z19.18500C1.90  RTO.Z19.18500P337.00  
2019-12-201860RTO.Z19.18600C1.70  RTO.Z19.18600P346.90  
2019-12-201870RTO.Z19.18700C1.55  RTO.Z19.18700P356.80  
2019-12-201875RTO.Z19.18750C1.45  RTO.Z19.18750P361.80  
2019-12-201880RTO.Z19.18800C1.40  RTO.Z19.18800P366.80  
2019-12-201890RTO.Z19.18900C1.25  RTO.Z19.18900P376.70  
2019-12-201900RTO.Z19.19000C1.15  RTO.Z19.19000P386.70  
2019-12-201910RTO.Z19.19100C1.05  RTO.Z19.19100P396.70  
2019-12-201920RTO.Z19.19200C1.00  RTO.Z19.19200P406.70  
2019-12-201925RTO.Z19.19250C0.70+0.25 RTO.Z19.19250P411.70  
2019-12-201930RTO.Z19.19300C0.90  RTO.Z19.19300P416.70  
2019-12-201950RTO.Z19.19500C0.80  RTO.Z19.19500P436.70  
2019-12-201975RTO.Z19.19750C0.65+1.55 RTO.Z19.19750P461.70  
2019-12-202000RTO.Z19.20000C0.55  RTO.Z19.20000P486.70  
2019-12-202025RTO.Z19.20250C0.50  RTO.Z19.20250P511.70  
2019-12-202050RTO.Z19.20500C0.40  RTO.Z19.20500P536.70  
2019-12-202075RTO.Z19.20750C0.35  RTO.Z19.20750P561.70  
2019-12-202100RTO.Z19.21000C0.30  RTO.Z19.21000P586.70  
2019-12-202125RTO.Z19.21250C0.25  RTO.Z19.21250P611.70  
2019-12-202150RTO.Z19.21500C0.25  RTO.Z19.21500P636.70  
2019-12-202175RTO.Z19.21750C0.20  RTO.Z19.21750P661.70  
2019-12-202200RTO.Z19.22000C0.20  RTO.Z19.22000P686.70  
2019-12-202225RTO.Z19.22250C0.15  RTO.Z19.22250P711.70  
2019-12-202250RTO.Z19.22500C0.15  RTO.Z19.22500P736.70  
2019-12-202275RTO.Z19.22750C0.15  RTO.Z19.22750P761.70  
2019-12-202300RTO.Z19.23000C0.15  RTO.Z19.23000P786.70  
2019-12-202325RTO.Z19.23250C0.10  RTO.Z19.23250P811.70  
2019-12-202350RTO.Z19.23500C0.10  RTO.Z19.23500P836.70  
2019-12-202375RTO.Z19.23750C0.10  RTO.Z19.23750P861.70