Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,640.50+10.25 (+0.63%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
November 6, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----965.000.700.00--8
-----1,020.000.750.00-714
-----1,040.000.520.00--9
-----1,080.000.750.00-77
-----1,120.000.670.00-11
-----1,150.000.760.00-11
-----1,180.000.620.00-14
-----1,185.002.020.00-10
-----1,190.001.220.00-101
-----1,200.001.320.00-10267
-----1,210.004.460.00--1
-----1,215.004.650.00--50
-----1,220.004.840.00-5059
-----1,225.002.500.00-530
-----1,230.005.730.00-510
-----1,235.002.600.00-25
-----1,240.001.000.00-13
-----1,245.002.320.00-13
383.900.00--11,250.003.340.00-718
-----1,255.003.380.00-112
-----1,260.007.080.00-33
-----1,265.003.260.00-22
-----1,270.003.430.00-25
-----1,275.002.970.00-712
-----1,280.004.760.00-1611
-----1,285.003.240.00--7
-----1,290.005.700.00-1110
-----1,295.000.770.00-14
-----1,300.000.830.00-227
-----1,305.001.880.00-210
-----1,310.000.90-1.38-60.53%126
-----1,315.002.600.00-11
-----1,320.001.070.00-234
-----1,325.000.88-1.17-57.07%122
-----1,330.000.86-0.28-24.56%310
-----1,335.001.970.00-113
-----1,340.001.08-1.23-53.25%116
-----1,345.002.310.00-4063
289.610.00--11,350.001.21-0.45-27.11%3107
-----1,355.001.980.00-470
-----1,360.002.720.00-1126
-----1,365.004.520.00-778
-----1,370.001.870.00-2093
-----1,375.002.020.00-2086
-----1,380.003.400.00-389
-----1,385.001.45-2.55-63.75%161
-----1,390.002.860.00-597
-----1,395.001.88-0.64-25.40%1692
-----1,400.002.08-0.59-22.10%10541
-----1,405.003.690.00-2466
-----1,410.002.98-0.99-24.94%414
-----1,415.002.99-5.65-65.39%23
119.970.00--41,420.003.33-0.79-19.17%424
116.370.00--81,425.003.60-3.35-48.20%36
-----1,430.003.80-2.15-36.13%163
109.370.00--41,435.005.840.00-231
-----1,440.003.64-1.68-31.58%42070
-----1,445.005.350.00-6074
166.850.00-30301,450.004.12-1.55-27.34%3171
-----1,455.007.200.00-121
-----1,460.005.20-1.45-21.80%140
-----1,465.007.850.00-810
174.700.00--11,470.005.80-0.86-12.91%632
-----1,475.0012.020.00-15
-----1,480.007.650.00-2941
147.650.00--11,485.007.45-0.84-10.13%443
-----1,490.007.65-0.94-10.94%1188
73.920.00--41,495.0011.740.00-348
143.22+18.65+14.97%1631,500.007.84-2.01-20.41%13104
-----1,505.008.22-2.36-22.31%5103
118.670.00-151,510.008.82-3.76-29.89%1131
135.890.00-35351,515.009.61-5.59-36.78%1124
111.250.00-131,520.009.92-2.44-19.74%1246
-----1,525.0013.07-3.61-21.64%18
86.890.00-131,530.0013.87-3.85-21.73%128
79.590.00-111,535.0012.33-10.16-45.18%10212
113.55+6.09+5.67%1301,540.0013.08-4.82-26.93%2032
73.370.00-101,545.0016.17-5.30-24.69%87
100.60+2.01+2.04%391,550.0015.15-2.55-14.41%23132
-----1,555.0016.05-9.85-38.03%1437
39.490.00--21,560.0017.77-12.37-41.04%127
98.580.00-141,565.0026.650.00-111
84.79-9.85-10.41%271,570.0022.18-2.36-9.62%342
70.850.00-171,575.0020.56-6.24-23.28%139
75.03+7.63+11.32%1201,580.0020.70-4.05-16.36%630
71.160.00-191,585.0026.50-6.20-18.96%521
68.560.00-20271,590.0030.150.00-68241
66.75-8.52-11.32%141,595.0035.390.00-516
67.01+15.95+31.24%291,600.0025.87-5.35-17.14%2099
63.59+8.97+16.42%3101,605.0027.11-5.47-16.79%592
60.33+8.81+17.10%241881,610.0028.92-7.08-19.67%12168
40.560.00-1181,615.0030.58-6.87-18.34%419
49.53+7.15+16.87%1201,620.0038.45-0.45-1.16%365
46.32+9.56+26.01%31061,625.0049.940.00-16
47.32+4.81+11.31%31601,630.0036.27-13.11-26.55%1825
37.50+2.64+7.57%92131,635.0043.50-4.36-9.11%1037
41.56+3.78+10.01%8191,640.0040.04-7.25-15.33%1819
38.88-4.55-10.48%61011,645.0047.890.00-43
35.44+3.46+10.82%31501,650.0045.01-6.21-12.12%951
32.60+4.05+14.19%3121,655.00-----
26.230.00-1481,660.00-----
28.39+4.24+17.56%3911,665.0067.870.00-23
26.19+4.90+23.02%6851,670.0057.780.00-23
22.96+3.86+20.21%2111,675.0067.960.00-11
20.37+0.94+4.84%2291,680.0064.60-19.43-23.12%512
19.38+5.91+43.88%19161,685.0073.240.00--1
18.70+2.59+16.08%2171,690.0076.220.00--1
16.45+7.04+74.81%171131,695.00-----
14.95+1.84+14.04%61271,700.00-----
9.160.00-3281,705.00-----
10.87-0.38-3.38%11301,710.00-----
11.17+3.01+36.89%962301,715.00-----
10.02+2.55+34.14%511411,720.00-----
8.79+1.69+23.80%101631,725.00-----
8.17+2.21+37.08%122891,730.00-----
7.17+1.11+18.32%1621,735.00-----
6.54+2.24+52.09%371131,740.00-----
5.55+0.31+5.92%1081,745.00132.780.00--1
5.30+0.96+22.12%39581,750.00-----
4.00+0.74+22.70%22241,755.00-----
4.40+1.14+34.97%16961,760.00-----
3.150.00-18801,765.00-----
3.38+0.91+36.84%1671,770.00-----
2.87+0.31+12.11%4371,775.00-----
2.62+0.30+12.93%8411,780.00-----
2.290.00-15291,785.00-----
2.17-0.13-5.65%43061,790.00-----
2.10-0.98-31.82%22911,795.00-----
1.64+0.22+15.49%21231,800.00-----
1.51-0.39-20.53%12961,805.00-----
1.40+0.35+33.33%12221,810.00-----
0.990.00-20971,815.00-----
1.10-0.57-34.13%11201,820.00-----
1.02+0.17+20.00%11421,825.00-----
1.360.00-282231,830.00-----