Canada markets close in 4 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,527.29-34.29 (-2.20%)
As of 3:41PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
October 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.550.00-1528
-----550.002.350.00-1539
-----600.002.550.00--15
-----720.000.650.00-1220
-----750.000.450.00-11
-----800.000.150.00-1544
-----810.008.400.00--17
-----850.0010.600.00--13
-----880.007.620.00--8
-----890.000.080.00-350
-----900.002.700.00-514
576.310.00-5050910.000.100.00--10
-----920.000.700.00-11
503.740.00--10940.00-----
537.310.00-5050950.000.350.00-331
-----960.001.300.00-316
-----990.002.730.00-23
-----1,000.000.100.00-1024
-----1,010.007.480.00-33
-----1,020.003.000.00-5051
-----1,030.000.750.00-724
-----1,040.000.100.00-1013
-----1,050.000.100.00-1015
-----1,080.000.560.00-27
-----1,100.000.100.00-300296
-----1,110.001.750.00-116
-----1,120.002.900.00--0
349.830.00-111,130.000.250.00-10
-----1,140.004.470.00--3
-----1,150.000.050.00-4166
-----1,160.000.300.00-1142
-----1,170.000.520.00-20
-----1,180.000.100.00-238
-----1,190.001.900.00-173
278.000.00-111,200.000.450.00-1092
304.490.00--11,210.000.370.00-147
-----1,220.000.280.00-466
-----1,230.000.330.00-1457
186.510.00--01,240.000.250.00-581
-----1,250.000.290.00-5121
-----1,260.000.010.00-2343
283.250.00-841,270.000.150.00-2278
279.500.00-1271,280.000.080.00-1264
-----1,290.000.200.00-2221
245.000.00-251,300.000.08-0.02-20.00%1222
-----1,310.000.420.00-2180
-----1,320.000.080.00-2208
218.620.00-121,330.000.300.00-1351
-----1,340.000.100.00-2372
183.470.00-551,350.000.100.00-3197
100.000.00--11,360.000.500.00-3373
108.000.00--21,370.000.160.00-3292
260.010.00-141,380.000.250.00-282
-----1,390.000.03-0.07-70.00%5140
80.300.00-121,400.000.03-0.17-85.00%591,344
121.320.00-3161,410.000.05-0.15-75.00%6175
113.550.00-4111,420.000.03-0.29-90.62%1261
95.00-116.60-55.10%291,430.000.05-0.55-91.67%19627
98.120.00-6271,440.000.04-0.18-81.82%2200
100.11-59.10-37.12%5461,450.000.03-0.24-88.89%25310
59.000.00-26331,460.000.02-0.40-95.24%65656
140.620.00-13271,470.000.09-0.81-90.00%55399
61.65-52.74-46.11%1231,480.000.95+0.22+30.14%54452
51.68-15.97-23.61%1421,490.000.20-1.30-86.67%166636
30.50-28.32-48.15%12451,500.000.72-0.66-47.83%310639
26.80-7.70-22.32%23571,510.000.15-2.36-94.02%527750
16.06-26.61-62.36%46651,520.001.28-2.33-64.54%754932
8.57-29.56-77.52%43471,530.006.24-1.26-16.80%473305
2.10-25.98-92.52%1452201,540.0014.25+6.70+88.74%182324
0.86-19.63-95.80%1722021,550.0020.08+7.08+54.46%318897
0.25-12.45-98.03%2464111,560.0027.48+9.65+54.12%124553
0.50-8.76-94.60%2232141,570.0039.50+15.65+65.62%94280
0.48-4.56-90.48%3496091,580.0049.60+23.60+90.77%37303
0.07-1.94-96.52%542741,590.0057.08+28.68+100.99%10293
0.05-0.91-94.79%3548781,600.0058.20+14.80+34.10%37734
0.05-0.49-90.74%3199721,610.0067.05+18.55+38.25%11298
0.05-0.20-80.00%752681,620.0080.00+24.00+42.86%40585
0.02-0.13-86.67%422881,630.0092.50+24.80+36.63%8526
0.03-0.22-88.00%421881,640.00102.36+24.66+31.74%1163
0.03-0.22-88.00%93581,650.00116.53+32.29+38.33%3140
0.04-0.03-42.86%194621,660.0067.830.00-20272
0.03-0.07-70.00%233771,670.00119.310.00-15216
0.03-0.02-40.00%105841,680.00136.960.00-511
0.03-0.02-40.00%198461,690.00147.640.00-834
0.10+0.08+400.00%115601,700.00155.090.00-112
0.030.00-63981,710.00165.040.00-115
0.15+0.11+275.00%267901,720.00117.210.00-31
0.030.00-164481,730.0098.280.00-11
0.010.00-22631,740.00136.870.00-31
0.050.00-12291,750.00-----
0.030.00-12361,760.00-----
0.030.00-11481,770.00-----
0.050.00-92751,780.00319.540.00-32
0.700.00-123071,790.00329.210.00-32
0.200.00-112361,800.00-----
0.050.00-52281,810.00-----
0.170.00-6451,820.00-----
0.350.00-25451,830.00-----
0.280.00-771,840.00-----
0.160.00-121,850.00-----
0.160.00-7141,860.00-----
0.550.00-50141,870.00-----
0.150.00-1511,900.00-----
0.100.00--101,920.00-----
0.130.00--31,950.00-----
0.870.00-101,960.00-----
1.170.00--01,970.00-----
1.120.00-1101,980.00368.200.00-12
0.940.00--01,990.00-----
0.100.00-10622,000.00-----