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
October 16, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.250.00-1119
-----550.001.250.00-2243
-----600.000.900.00-537
-----630.001.650.00-131
972.000.00--3650.001.000.00-1023
968.300.00--11660.0013.300.00--13
743.400.00-17670.00-----
942.400.00--7680.00-----
935.000.00-17690.000.400.00-15
714.400.00-12700.001.730.00-2025
938.700.00--1710.0017.000.00-1023
-----730.003.200.00-2225
-----740.0020.700.00-1212
-----750.005.050.00-164
-----760.003.600.00-649
-----770.0020.000.00--11
-----780.000.800.00-3841
-----790.009.000.00--3
-----800.000.85-0.40-32.00%3853
-----810.003.200.00-11
-----820.002.520.00-1818
-----850.002.150.00-39157
-----870.003.020.00-1845
-----890.0014.200.00-326
-----900.006.100.00-651
-----910.006.140.00-1010
-----920.0020.500.00-4646
-----930.0017.600.00-319
-----940.008.200.00-328
473.550.00--1950.001.700.00-627
-----960.001.900.00-157
-----970.002.730.00-130
-----980.002.920.00-169
-----990.002.400.00-30116
471.650.00-1131,000.003.150.00-11135
310.720.00-121,010.005.000.00-13
452.930.00-1141,020.005.350.00-132
484.400.00-111,030.005.030.00-124
-----1,040.005.380.00-13
147.830.00--1001,050.003.000.00-3261
396.210.00--11,060.0011.520.00-7687
229.910.00--11,070.0039.500.00-411
-----1,080.0043.860.00-220
-----1,090.0014.100.00-88
-----1,100.004.400.00-6181
199.700.00--11,110.004.220.00-1135
-----1,120.004.36-0.83-15.99%4101
-----1,130.0012.100.00-213
-----1,140.005.300.00-2080
-----1,150.005.700.00-20243
159.500.00--11,160.006.910.00-421
147.200.00--11,170.006.280.00-2023
146.900.00-111,180.0014.700.00-175
-----1,190.007.720.00-49
238.080.00-21331,200.008.170.00-1192
-----1,210.0040.900.00-1172
103.600.00-231,220.009.530.00-21,608
-----1,230.0011.580.00-1244
124.700.00-691,240.009.41-2.98-24.05%140
120.000.00-8101,250.009.92-1.44-12.68%2229
112.600.00-12331,260.0010.860.00-2055
118.100.00-661,270.0011.960.00-11,606
221.400.00-151,280.0011.20-2.11-15.85%665
106.700.00-281,290.0011.95-1.16-8.85%23107
224.550.00-12401,300.0013.05-0.40-2.97%21773
198.200.00-12681,310.0014.00-1.88-11.84%374
208.800.00-1221,320.0015.30+0.11+0.72%135
184.200.00-22241,330.0016.26+0.13+0.81%229
176.800.00--121,340.0018.800.00-90120
182.400.00-5851,350.0019.560.00-95126
194.250.00-1321,360.0022.050.00-1120
92.000.00-2121,370.0021.27-0.70-3.19%8132
80.200.00--41,380.0021.97+1.24+5.98%2244
109.500.00-1221,390.0023.03-0.72-3.03%10135
103.490.00-132251,400.0025.55-0.20-0.78%6322
116.220.00-111,410.0026.30-1.10-4.01%23191
97.960.00-70351,420.0028.99+0.04+0.14%10102
88.390.00-2363281,430.0029.87-0.86-2.80%33203
142.940.00-21511,440.0031.85-0.64-1.97%28522
149.100.00-22041,450.0033.79-2.26-6.27%8365
95.370.00-22371,460.0036.12-2.08-5.45%6219
150.400.00-21771,470.0039.06+0.91+2.39%2183
132.54+20.51+18.31%11721,480.0041.42+1.24+3.09%10244
128.32+21.92+20.60%2681,490.0042.78-0.62-1.43%7268
118.54-15.74-11.72%215691,500.0046.65+0.01+0.02%131,082
109.61-17.39-13.69%1481,510.0048.45-1.27-2.55%9163
105.14+8.23+8.49%6371,520.0052.73-0.54-1.01%3102
97.74-6.58-6.31%5871,530.0054.54+0.44+0.81%7159
90.79-21.33-19.02%2601,540.0059.10+0.19+0.32%44102
93.700.00-3311,550.0062.79+0.57+0.92%1558
83.530.00-2751,560.0066.82+0.55+0.83%4164
74.40-2.72-3.53%1961,570.0068.80-1.90-2.69%1864
68.00-1.76-2.52%371261,580.0074.99+0.47+0.63%1141
62.30-7.15-10.30%84381,590.0079.59-7.63-8.75%453
55.25-4.62-7.72%1621,600.0086.77+13.69+18.73%116
54.740.00-181,610.0088.300.00-222
45.51-5.08-10.04%12421,620.0094.87+3.78+4.15%48
41.65-5.52-11.70%7491,630.0099.540.00-108
46.600.00-7891,640.00102.810.00-2823
34.17-3.19-8.54%3931,650.00115.300.00-712
30.66-5.69-15.65%68221,660.00105.430.00-76
28.83-1.37-4.54%3421,670.0073.800.00--1
27.240.00-9371,680.00-----
22.88-1.42-5.84%2341,690.00-----
18.87-2.33-10.99%14,9501,700.0085.500.00--1
19.080.00-2831,710.00-----
15.00-1.68-10.07%7451,720.00-----
12.93+6.03+87.39%3551,730.00249.580.00--50
13.300.00-8831,740.00621.100.00--0
10.60-1.50-12.40%6721,750.00266.760.00--50
13.500.00-21661,760.00-----
12.550.00-161,770.00-----
7.23-1.62-18.31%76831,780.00-----
6.18-3.69-37.39%2131,790.00-----
5.41-3.68-40.48%161031,800.00275.550.00--105
8.200.00-121,810.00-----
3.82-2.34-37.99%52001,820.00-----
3.80-2.24-37.09%111,830.00-----
5.400.00-111,840.00409.800.00-24
3.630.00-12371,850.00-----
1.000.00--11,900.00-----
5.300.00-25251,950.00-----
1.400.00--21,990.00-----
-----2,090.00405.000.00--1
-----2,500.00800.400.00--1
-----2,550.00850.600.00--7
0.050.00--12,600.00904.500.00--9