Canada markets close in 2 hours 56 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,521.86+14.16 (+0.94%)
As of 12:49PM EDT. Market open.
In The Money
Show:ListStraddle
Calls
November 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.200.00-1166
-----550.002.850.00--93
-----600.002.390.00-144
1,055.700.00-11610.009.200.00-11
1,045.500.00-22620.00-----
1,037.200.00-11630.00-----
1,023.500.00--1640.00-----
1,015.500.00-11650.000.650.00--1
1,008.200.00-11660.00-----
995.600.00--1670.00-----
986.500.00-11680.002.050.00-156
976.000.00--1690.00-----
965.900.00-22700.00-----
-----720.0017.700.00--4
-----730.0010.330.00-10
-----740.002.750.00-5030
-----750.002.900.00--1
-----760.0011.500.00--63
-----770.0012.400.00--7
-----780.006.360.00-13
-----790.000.900.00-831
548.660.00-10800.000.900.00-226
-----810.003.600.00-610
-----820.001.020.00-541
643.500.00--7830.004.000.00-626
-----840.001.200.00-1253
-----850.001.270.00-2842
-----860.003.050.00-7962
256.100.00--1870.0012.860.00-126
-----880.001.550.00-1018
-----890.0016.700.00--24
599.700.00--5900.001.950.00-144
-----920.001.920.00-1327
539.480.00--1930.0027.700.00-2726
-----940.001.890.00-18
479.070.00-27950.003.800.00-290
238.100.00--1960.002.400.00-248
178.200.00-46970.0062.500.00-22
224.600.00--1980.001.420.00-113
509.140.00--1990.002.850.00-129
436.110.00-211,000.001.700.00-36413
490.200.00-111,010.0043.400.00-130
-----1,020.002.750.00-1143
216.200.00--11,030.003.300.00-1025
147.500.00-441,040.006.400.00--15
-----1,050.003.640.00-1122
119.600.00-441,060.003.990.00-232
233.700.00-341,070.004.410.00-16
97.500.00-111,080.003.860.00-1119
108.300.00--31,090.006.060.00-1060
399.600.00-7261,100.003.250.00-1449
106.100.00--11,110.003.680.00-157
199.600.00-151,120.003.800.00-246
192.900.00--11,130.005.540.00-139
71.800.00-241,140.004.640.00-145
179.700.00--11,150.004.61-0.29-5.92%1384
-----1,160.004.99+0.37+8.01%194
169.500.00--11,170.005.840.00-60127
55.300.00-111,180.006.340.00-1281
154.600.00--31,190.006.65-0.50-6.99%179
383.000.00-100511,200.007.450.00-71,135
-----1,210.006.710.00-2194
182.000.00-361,220.008.65+0.64+7.99%2102
352.290.00-141,230.008.65-0.07-0.80%477
61.800.00--41,240.009.45-1.75-15.62%3335
213.200.00-251,250.0011.16-1.02-8.37%3283
264.190.00-331,260.0012.12+0.49+4.21%299
283.240.00-131,270.0013.41-1.71-11.31%10309
155.920.00-2061,280.0014.570.00-578
102.200.00-4361,290.0015.28-0.95-5.85%259286
239.100.00-751,300.0016.56-1.05-5.96%259436
295.740.00-561,310.0018.00+0.74+4.29%6124
135.740.00-51051,320.0020.27-0.05-0.25%3109
154.000.00-251,330.0021.51+1.67+8.42%590
73.600.00-291,340.0023.18+1.27+5.80%585
205.300.00-2711,350.0026.50+0.79+3.07%2319
190.400.00-1481,360.0025.220.00-281
227.400.00-1171,370.0029.12+1.12+4.00%17117
115.550.00-1581,380.0030.48-3.09-9.20%4379
120.780.00-1371,390.0033.20-1.37-3.96%26254
155.320.00-11081,400.0038.860.00-33228
139.77+32.31+30.07%2151,410.0040.990.00-84198
135.200.00-1251,420.0043.72-1.58-3.49%4229
121.100.00-2111,430.0044.51-2.92-6.16%3553
118.50-2.65-2.19%3551,440.0047.82-5.99-11.13%7284
108.000.00-10951,450.0049.95-6.58-11.64%7581
113.580.00-20771,460.0055.80-4.40-7.31%13532
104.570.00-3621,470.0056.43-4.91-8.00%2434
89.63+2.91+3.36%61651,480.0061.18-2.89-4.51%4405
87.95-2.60-2.87%6941,490.0065.02-8.08-11.05%18415
82.32+5.99+7.85%31,5401,500.0069.08-4.32-5.89%2717
74.94+8.89+13.46%8591,510.0076.20+3.09+4.23%2441
71.75+7.15+11.07%962501,520.0080.80+3.03+3.90%5472
61.08+2.08+3.53%51801,530.0083.06-5.54-6.25%8166
64.23+8.03+14.29%11621,540.0088.59-8.68-8.92%2316
57.00-1.93-3.28%21,2561,550.0096.050.00-27575
45.300.00-253311,560.0097.030.00-1581
50.100.00-22871,570.0097.560.00-336
41.13-4.89-10.63%31751,580.00103.400.00-373
25.690.00-1571,590.00128.580.00-183
35.38-0.29-0.81%31,1221,600.00127.270.00-575
30.63+5.82+23.46%3211,610.00169.770.00-112
27.13+2.03+8.09%33301,620.00113.470.00-187
26.820.00-2241,630.00192.870.00-511
18.660.00-1761,640.00-----
21.20+4.43+26.42%4036,3271,650.00146.180.00-10
16.75-1.48-8.12%33291,660.00144.870.00-27
16.00-0.01-0.06%191751,670.00181.230.00-11
13.39+2.33+21.07%56,2311,680.00-----
11.76-0.26-2.16%55341,690.00-----
10.71+0.38+3.68%149201,700.00201.200.00-20083
9.78+2.85+41.13%2598201,710.00281.600.00-11
8.56+2.50+41.25%2512421,720.00-----
7.10+0.92+14.89%6471,730.00-----
5.72+0.31+5.73%11241,740.00-----
5.58+1.38+32.86%13081,750.00295.970.00-1560
5.02+1.32+35.68%31,0661,760.00-----
4.42+1.42+47.33%9581,770.00330.500.00-11
3.77+0.37+10.88%8341,780.00339.200.00-11
2.650.00-2571,790.00-----
2.020.00-9751,800.00242.000.00-8605
2.220.00-2311,810.00-----
3.300.00-1241,820.00-----
1.760.00-1121,830.00272.420.00-11
1.600.00-141,840.00-----
1.280.00-1171,850.00-----
2.150.00-1101,860.00-----
1.650.00-221,870.00537.300.00--6
1.15+0.15+15.00%1781,880.00547.200.00--12
2.290.00-4151,890.00560.600.00--6
6.920.00-1201,900.00-----
4.300.00-1111,910.00-----
4.900.00-4201,920.00-----
2.070.00-101,930.00-----
0.620.00-151,940.00-----
0.400.00-141,950.00-----
2.990.00-111,960.00-----
2.620.00--11,970.00462.200.00-10
2.290.00--01,980.00-----
2.470.00-121,990.00-----
1.280.00-112,000.00-----
-----2,030.00706.600.00--1
0.980.00-112,060.00-----
1.450.00-112,070.00-----
0.20-0.12-37.50%2022,100.00615.700.00--1
0.440.00-102,250.00-----
0.500.00--12,300.00-----
-----2,450.00962.000.00--1
-----2,550.001,061.300.00--1