Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,543.28-47.21 (-2.97%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
November 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.200.00-521
-----550.000.050.00-11
-----600.000.750.00-116
-----610.004.700.00--2
-----720.001.300.00--3
-----800.001.770.00--1
-----820.0012.500.00--10
-----850.009.000.00-221
-----860.006.800.00-34
-----880.0010.900.00-99
-----900.000.75-2.75-78.57%718
658.600.00-10930.001.010.00-10
-----940.000.700.00-11
616.710.00-5050950.003.200.00-42
577.760.00-5050990.00-----
601.430.00-9141,000.001.45+0.70+93.33%825
582.080.00-9141,020.008.300.00-88
-----1,050.001.000.00-4552
-----1,070.0030.500.00-1212
-----1,080.007.950.00-111
-----1,090.007.040.00--1
-----1,100.002.80-3.00-51.72%795
-----1,140.001.890.00-116
-----1,150.002.910.00-132
-----1,160.005.600.00-10
-----1,170.002.470.00-17
310.580.00--11,180.002.190.00-127
-----1,190.003.110.00-129
-----1,200.003.800.00-120
-----1,210.007.03+3.42+94.74%15
-----1,220.0060.000.00-55
270.650.00--21,230.007.98+3.08+62.86%16
-----1,240.009.03+5.73+173.64%144
-----1,250.004.900.00-651
-----1,260.0010.18+5.48+116.60%13
-----1,270.004.780.00-28
227.620.00--41,280.0012.20+5.70+87.69%1160
271.650.00--11,290.0013.22+6.20+88.32%1058
211.140.00--21,300.0014.80+8.64+140.26%367
-----1,310.0014.67+8.04+121.27%228
-----1,320.006.580.00-1030
-----1,330.0017.92+11.73+189.50%2148
-----1,340.0019.26+11.41+145.35%166
271.910.00-371,350.0020.50+9.25+82.22%997
250.590.00-451,360.0013.870.00-123
-----1,370.0022.90+9.70+73.48%128
-----1,380.0016.220.00-158
-----1,390.0027.08+10.76+65.93%11347
193.450.00-551,400.0029.04+11.47+65.28%1872
209.950.00-221,410.0031.06+10.84+53.61%193
199.350.00-221,420.0033.58+15.08+81.51%160
220.200.00-111,430.0030.95+8.65+38.79%2149
182.400.00-241,440.0036.54+12.55+52.31%10340
192.230.00-51031,450.0040.57+16.66+69.68%37402
144.920.00-10101,460.0043.42+18.23+72.37%12133
158.680.00-461,470.0046.11+18.98+69.96%363
181.900.00-141,480.0047.39+17.95+60.97%17156
144.650.00-471,490.0051.31+19.09+59.25%4160
66.840.00-5131,500.0055.64+18.83+51.15%44694
126.460.00-9121,510.0058.13+27.85+91.97%976
135.520.00-5521,520.0065.00+23.48+56.55%1103
112.560.00-3221,530.0063.70+21.89+52.36%11117
77.80-26.83-25.64%171,540.0068.30+22.93+50.54%139383
73.10-39.29-34.96%16201,550.0072.58+24.07+49.62%227244
64.40-15.79-19.69%331,560.0078.00+23.02+41.87%861
103.040.00-3291,570.0084.17+26.32+45.50%2598
55.32-16.98-23.49%21241,580.0088.19+34.95+65.65%63176
49.89-17.21-25.65%1601,590.0092.75+29.26+46.09%5965
45.31-16.59-26.80%201001,600.0096.39+28.42+41.81%3065
42.78-16.72-28.10%1401,610.00106.04+31.31+41.90%1231
38.12-11.98-23.91%6411,620.00108.33+35.56+48.87%5868
33.26-25.95-43.83%1451,630.00116.66+59.80+105.17%618
29.61-12.09-28.99%40521,640.00115.14+49.76+76.11%539
27.32-6.50-19.22%2301,650.00131.67+61.87+88.64%325
24.27-7.60-23.85%1951,660.00134.81+61.90+84.90%234
28.320.00-8421,670.00144.46+70.91+96.41%920
18.10-6.12-25.27%2681,680.0079.480.00-28
20.960.00-4231,690.00112.760.00-16
13.20-9.00-40.54%2921,700.00105.230.00-17
11.92-4.07-25.45%4351,710.00108.560.00-12
10.21-5.39-34.55%23391,720.00-----
15.450.00-1401,730.00-----
7.67-2.39-23.76%491,740.00-----
6.57-1.80-21.51%5511,750.00-----
5.75-4.25-42.50%391,760.00-----
4.36-1.63-27.21%281,770.00-----
5.500.00-2111,780.00-----
3.64-3.32-47.70%3371,790.00-----
3.18-2.15-40.34%31171,800.00-----
2.73-1.27-31.75%2621,810.00-----
9.320.00-141,820.00-----
5.020.00-30341,830.00-----
1.57-3.01-65.72%1331,840.00-----
2.200.00-1271,850.00-----
1.19-1.79-60.07%111,860.00-----
1.13-2.86-71.68%331,870.00-----
1.100.00-5681,880.00-----
0.78-2.34-75.00%331,890.00-----
0.74-1.16-61.05%1221,900.00-----
1.330.00--41,930.00-----
0.500.00-211,950.00-----
0.300.00-1262,000.00-----
1.230.00-112,050.00-----
0.590.00-102,200.00-----