Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,569.18+24.56 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
August 14, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----850.000.100.00-55
-----875.000.150.00--1
-----880.000.200.00-101106
-----920.000.050.00-1010
-----990.000.100.00--1
-----995.000.100.00--6
413.600.00--11,050.002.680.00--3
-----1,055.001.950.00--1
-----1,060.000.150.00-22
-----1,075.004.960.00--5
-----1,090.000.450.00-16
-----1,100.001.800.00-1024
-----1,105.005.600.00--2
-----1,120.000.330.00-111
-----1,130.006.460.00-1023
-----1,135.001.390.00-111
-----1,145.000.450.00-15
-----1,150.004.900.00-1535
-----1,155.004.950.00-115
-----1,160.000.450.00-160
-----1,165.005.350.00--11
-----1,170.000.050.00-123
-----1,175.003.280.00-1268
-----1,180.001.000.00-50140
-----1,185.003.680.00-68
-----1,190.000.270.00-151
-----1,195.000.880.00-144
-----1,205.000.140.00-598
226.600.00--61,210.000.150.00-10279
-----1,220.000.120.00-10214
-----1,225.000.570.00-25198
-----1,230.000.180.00-10159
-----1,235.003.290.00-1164
-----1,240.003.690.00-5145
298.43+298.43--11,245.003.750.00-1398
221.000.00-111,250.000.15-0.20-57.14%479
-----1,255.001.630.00-15108
207.400.00-101,260.000.18-1.18-86.76%144
-----1,265.002.030.00-1130
-----1,270.000.620.00-8121,066
-----1,275.000.350.00-1131
-----1,285.000.330.00-745
-----1,290.000.24-0.52-68.42%4114
-----1,295.000.630.00-167213
-----1,300.000.20-0.42-67.74%7859
-----1,305.000.22-3.06-93.29%1110
-----1,310.000.700.00-327
-----1,315.000.420.00-138
-----1,320.000.25-0.15-37.50%182
-----1,330.000.29-0.40-57.97%187
-----1,335.000.37-0.35-48.61%1326
131.990.00-201,340.000.42-0.18-30.00%1054
146.000.00--21,345.000.830.00-129
119.230.00-401,350.000.42-0.17-28.81%83219
-----1,355.000.900.00-327
169.630.00-201,360.000.62-0.41-39.81%458
-----1,365.000.820.00-1035
184.54+67.52+57.70%661,370.000.46-0.49-51.58%429
125.450.00-111,375.000.45-0.50-52.63%7151
174.56+8.56+5.16%6121,380.000.67-0.25-27.17%97127
75.000.00-211,385.00-----
162.04+33.95+26.50%331,390.000.82-0.32-28.07%5281
123.300.00-201,395.000.72-0.88-55.00%12154
161.99+49.24+43.67%5231,400.000.97-0.35-26.52%18284
103.270.00-141,405.001.450.00-19
152.25+20.64+15.68%2341,410.001.16-0.29-20.00%10196
90.000.00-111,415.001.07-0.52-32.70%1526
65.170.00-2121,420.001.17-0.53-31.18%4988
135.63+26.41+24.18%121,425.001.61-0.25-13.44%831
125.88+12.47+11.00%1151,435.001.59-0.60-27.40%5837
123.62+14.94+13.75%1121,440.001.40-1.04-42.62%6252
118.35+10.16+9.39%221,445.001.99-1.31-39.70%2861
114.20+26.06+29.57%7671,450.002.27-0.76-25.08%3760
-----1,455.002.31-1.16-33.43%8022
107.12+21.31+24.83%43551,460.002.15-1.75-44.87%274205
103.73+22.33+27.43%18301,465.002.93-1.75-37.39%7245
91.03+14.08+18.30%3251,470.002.94-1.95-39.88%244419
66.210.00-1181,475.00-----
81.00+13.70+20.36%21331,480.003.57-2.42-40.40%114144
76.86+20.08+35.36%1241,485.003.90-2.47-38.78%2117
70.30+12.70+22.05%1941,490.004.51-2.61-36.66%26990
31.970.00-1351,495.00-----
67.84+13.59+25.05%461451,500.005.10-3.87-43.14%275286
63.49+12.37+24.20%141251,505.006.60-2.80-29.79%1733
63.79+17.58+38.04%401091,510.006.44-4.61-41.72%5485
47.08+4.55+10.70%5231,515.007.36-5.35-42.09%819
43.72+10.32+30.90%3131,525.00-----
48.56+16.21+50.11%23651,530.00-----
38.45+12.25+46.76%5101,535.0013.43-5.47-28.94%2163
40.64+16.34+67.24%431261,540.0013.17-6.85-34.22%1632
-----1,545.0016.15-5.45-25.23%2533
33.57+13.08+63.84%831801,550.0015.86-9.19-36.69%96113
26.34+11.69+79.80%231611,555.0018.92+18.92-100
-----1,560.0019.49-10.21-34.38%6119
24.47+11.34+86.37%851821,565.0021.78-57.98-72.69%254
22.43+10.79+92.70%1825161,570.0024.05-12.57-34.33%7314
19.40+9.60+97.96%1354271,575.0036.05+36.05-67
17.20+8.52+98.16%1072211,580.0037.55-4.55-10.81%518
14.34+8.53+146.82%58811,585.00-----
13.30+7.23+119.11%1012101,590.0041.01+41.01-70
11.73+6.57+127.33%2382691,595.00-----
10.13+5.77+132.34%1131781,600.00-----
8.37+5.60+202.17%1021071,605.0062.99+62.99--10
7.37+4.24+135.46%2682221,610.00-----
5.22+2.78+113.93%15801,615.00-----
5.86+3.58+157.02%1133311,620.0058.30-157.93-73.04%103
4.46+2.56+134.74%173281,625.00-----
3.81+2.14+128.14%302301,630.00-----
3.92+2.13+118.99%631151,635.00-----
3.24+1.98+157.14%4391801,640.00-----
2.65+1.21+84.03%2629971,645.00-----
2.65+1.75+194.44%1581131,650.00-----
2.27+1.59+233.82%85541,655.00-----
1.78+1.25+235.85%59341,665.00-----
1.35+0.58+75.32%41801,670.00-----
1.30+0.83+176.60%261,0591,675.00-----
1.04+0.58+126.09%11801,680.00-----
0.50-1.77-77.97%2921,685.00-----
0.93-0.84-47.46%36201,690.00-----
0.72+0.01+1.41%2091,695.00-----
0.66+0.36+120.00%155161,700.00-----
0.150.00-8331,705.00-----
0.110.00-32411,710.00-----
0.20+0.10+100.00%6391,720.00-----
2.040.00-551,725.00-----
0.08+0.08-201,730.00-----
0.20+0.20-801,740.00-----
0.550.00--11,750.00-----
0.10+0.10-3201,765.00-----