Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,577.88-1.91 (-0.12%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
August 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.200.00-1010
-----600.000.650.00-1020
-----670.000.200.00-33
-----680.000.200.00--4
-----700.000.250.00-15
-----730.001.600.00--2
-----740.001.770.00--1
-----750.000.050.00-214
-----780.001.750.00--1
-----800.000.400.00-313
-----820.000.450.00--6
-----850.000.400.00-13
-----860.003.600.00--0
-----870.000.340.00-25
-----880.001.260.00-88
-----900.000.500.00-160
-----910.001.680.00-14
-----920.000.050.00-272
-----930.004.700.00-23
-----940.001.950.00-1065
442.500.00-1515950.000.750.00-149
-----960.002.370.00-842
-----970.002.680.00-14
-----980.000.080.00-1735
-----990.000.250.00-263
557.500.00-311,000.000.100.00-2413
389.300.00--11,010.000.080.00-323
-----1,020.000.05-0.04-44.44%159
-----1,030.000.06+0.01+20.00%1124
-----1,040.000.080.00-229
-----1,050.000.510.00-6208
-----1,060.000.590.00-5459
-----1,070.000.100.00-327
-----1,080.000.130.00-335
-----1,090.000.070.00-1091
-----1,100.000.130.00-10644
289.100.00--71,110.000.10-0.17-62.96%2137
-----1,120.000.060.00-5238
-----1,130.000.140.00-5125
392.500.00-111,140.000.080.00-5170
287.000.00--51,150.000.130.00-5703
-----1,160.000.340.00-1173
265.000.00-121,170.000.100.00-5254
232.200.00-171,180.000.07-0.08-53.33%3561
-----1,190.000.06-0.03-33.33%22965
300.890.00-111,200.000.14-0.04-22.22%211,030
-----1,210.000.15-0.17-53.12%2728
221.710.00--131,220.000.190.00-2855
80.700.00--201,230.000.170.00-9818
184.280.00-1211,240.000.10-0.15-60.00%2949
154.170.00-271,250.000.300.00-81,067
241.580.00-181,260.000.15-0.18-54.55%2505
201.620.00-271,270.000.400.00-5402
267.030.00-10211,280.000.21-0.04-16.00%1388
227.070.00-111,290.000.350.00-2593
174.870.00-51041,300.000.22-0.23-51.11%41,023
-----1,310.000.45-0.05-10.00%30138
183.160.00-261,320.000.44-0.06-12.00%3346
173.580.00-121,330.000.35-0.40-53.33%4180
213.780.00-3481,340.000.520.00-7460
203.930.00-3901,350.000.32-0.33-50.77%201,091
132.340.00-31511,360.000.42-0.32-43.24%12328
138.100.00-10311,370.000.790.00-5207
164.100.00-12181,380.000.59-0.30-33.71%4531
160.100.00-12621,390.001.100.00-48398
170.400.00-21281,400.000.73-0.35-32.41%31,802
150.340.00-10631,410.000.86-0.37-30.08%21267
157.47-17.53-10.02%14241,420.000.73-0.59-44.70%91822
141.41-21.59-13.25%31661,430.001.06-0.49-31.61%47405
137.70-15.70-10.23%73771,440.001.22-0.53-30.29%22730
128.93+17.52+15.73%66411,450.001.15-0.84-42.21%132669
110.72-14.85-11.83%13441,460.001.35-1.00-42.55%81464
115.430.00-23061,470.001.68-0.98-36.84%75355
96.20-10.29-9.66%101,1801,480.002.06-1.24-37.58%244348
86.07-10.51-10.88%22261,490.002.18-1.72-44.10%115254
77.22-13.58-14.96%105481,500.003.17-1.53-32.55%1051,139
67.89-9.68-12.48%31,0111,510.003.60-1.85-33.94%113196
58.52-14.24-19.57%32391,520.004.39-2.11-32.46%88644
53.00-9.10-14.65%77861,530.006.80-1.16-14.57%66659
42.54-6.97-14.08%486141,540.007.29-2.39-24.69%90243
34.83-13.31-27.65%429381,550.009.45-2.35-19.92%91553
27.72-6.30-18.52%704251,560.0012.07-3.20-20.96%22186
22.33-4.71-17.42%2541,1121,570.0015.62-2.58-14.18%156226
16.48-4.47-21.34%2573921,580.0021.62-0.88-3.91%54159
12.00-3.53-22.73%976341,590.0027.77+0.32+1.17%61201
8.19-4.51-35.51%1542,7891,600.0031.56-0.12-0.38%24164
5.50-3.50-38.89%1304341,610.0038.96+3.01+8.37%38102
3.80-2.75-41.98%912931,620.0045.78+0.15+0.33%1333
2.32-2.00-46.30%312401,630.0055.20+5.90+11.97%118
1.57-1.55-49.68%284771,640.0060.05+2.44+4.24%722
0.95-1.22-56.22%1415401,650.0074.49+0.24+0.32%104
0.72-1.02-58.62%884001,660.00-----
0.49-0.78-61.42%374271,670.00-----
0.37-0.45-54.88%181,0601,680.00-----
0.26-0.36-58.06%823831,690.00105.570.00-122
0.19-0.50-72.46%104891,700.00114.920.00-164
0.11-0.39-78.00%12781,710.00-----
0.08-0.33-80.49%762711,720.00-----
0.240.00-141101,730.00129.260.00-403
0.08-0.09-52.94%1141,740.00-----
0.670.00-19431,750.00235.930.00-2015
0.150.00-1391,760.00-----
0.490.00-1191,770.00-----
0.230.00-351,780.00-----
0.250.00-121,790.00-----
0.180.00-3201,800.00335.630.00-360
0.080.00-771,810.00-----
0.520.00-101,820.00-----
0.200.00-2261,850.00-----
0.220.00--11,860.00-----
0.170.00--11,870.00-----
0.050.00-5571,900.00-----