Canada Markets close in 4 hrs 23 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,478.26-7.00 (-0.47%)
As of 11:21AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
December 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
716.650.00-12500.000.350.00-1676
679.370.00-123550.001.550.00-4359
631.170.00-21600.000.620.00-10308
-----610.004.140.00-11
795.340.00-10630.004.440.00-1818
904.400.00-7070650.001.250.00-244
-----660.007.700.00-58
-----670.008.200.00-217
-----680.008.700.00-11
-----690.009.300.00-22
679.790.00-12700.001.000.00-2022
-----710.0011.700.00--22
-----720.002.050.00-1041
-----730.001.900.00-154
-----740.002.750.00-88
-----750.002.500.00-1304
-----760.0029.000.00-532
-----770.002.750.00-1248
-----780.003.700.00-1531
-----790.0012.700.00-410
619.880.00-1015800.003.390.00-4494
-----810.006.500.00-6250
426.170.00--3820.002.250.00-3135
-----830.004.200.00-612
-----840.0021.500.00-2844
600.800.00-111850.0017.600.00-7246
-----860.0018.600.00-438
390.230.00-9451870.0019.500.00-714
-----880.006.150.00-103,515
-----890.004.500.00-10
573.500.00-127900.003.270.00-101,401
-----910.003.000.00-166
-----920.0031.800.00-13197
541.880.00-18930.005.000.00-360
-----940.005.500.00-10
539.700.00-2074950.005.000.00-32,258
478.420.00-101960.004.820.00-13184
471.150.00-19058970.00-----
600.000.00-128980.005.50-4.50-45.00%4539
-----990.005.750.00-1162
567.240.00-8008341,000.004.800.00-11,345
559.900.00-171,010.005.030.00-25166
413.440.00--11,020.0017.850.00-9317
535.470.00-161,030.005.710.00-2861
-----1,040.0014.200.00-3110
436.700.00-1,3501,3781,050.0013.900.00-14,793
399.270.00-1161,060.0020.000.00-1110
234.180.00-221,070.0072.100.00-125
91.000.00--11,080.007.540.00-2104
367.500.00-5051,090.008.030.00-167
492.000.00-151,4041,100.008.500.00-12,699
-----1,110.0012.740.00-9113
196.580.00-171,120.008.940.00-270
411.100.00-151,130.00-----
437.900.00-11011,140.0041.400.00-16120
168.360.00-2004531,150.0016.430.00-601,406
273.800.00-11121,170.0017.930.00-9200
157.900.00-581,180.0015.690.00-53,704
151.900.00-5121,190.0019.990.00-945
383.700.00-24381,200.0017.490.00-61,853
-----1,210.0023.800.00-461
324.160.00-1281,220.0023.680.00-2324
229.410.00-1291,230.0019.870.00-2265
273.310.00-221,240.0027.950.00-1212
355.780.00-201,250.0026.790.00-11,478
46.900.00--11,260.0036.140.00-160
102.000.00--11,270.00-----
165.670.00-571,280.0031.900.00-261
106.100.00-2101,290.0024.500.00-1467
230.340.00-14351,300.0036.70-2.90-7.32%233,604
289.330.00-12621,310.0037.890.00-259
294.190.00-5481,320.0038.450.00-185
135.700.00-4271,330.0041.300.00-1132
82.800.00-14131,340.0042.140.00-1270
-----1,350.0034.600.00-30802
154.450.00-1581,360.0045.140.00-6171
112.300.00-591,370.0034.700.00-31106
123.300.00-131,380.0058.350.00-562
109.300.00-15201,390.00-----
135.120.00-21,8731,400.0058.81-6.52-9.98%133,300
-----1,410.0070.750.00-590
163.440.00-21,0641,420.0073.480.00-10
159.750.00-201,425.0068.500.00-2265
168.980.00-1631,430.0072.800.00-1175
144.100.00-23511,435.0051.300.00-130
105.440.00-30451,440.0081.950.00-348
134.100.00-1141,445.00151.600.00-115
-----1,450.0083.200.00-11644
118.900.00-1121,455.0056.800.00-1440
101.16+0.17+0.17%2351,460.0087.810.00-1252
125.100.00-9651,465.0064.800.00-143
99.000.00-1181211,470.0087.000.00-105172
94.300.00-441351,475.0091.300.00-4486
89.220.00-6121,480.0093.930.00-752
98.500.00-1762091,485.0096.500.00-176177
82.410.00-301,490.0075.700.00-451,202
96.400.00-141,495.00170.500.00-66
80.96+1.12+1.40%62,1411,500.00101.11-2.05-1.99%64,213
90.000.00-17171,505.0078.740.00-253
74.44-46.58-38.49%1541,510.0081.200.00-2248
91.500.00-403191,515.00-----
71.32-14.22-16.62%12371,520.00113.050.00-48693
89.000.00-306311,525.00-----
79.860.00-21,4691,530.00104.080.00-41,482
93.000.00-48741,535.00123.340.00-171
-----1,540.0086.000.00-300
59.800.00-12951,545.00123.800.00-1294
56.420.00-74,2221,550.00-----
50.800.00-1531,555.00138.300.00-810
82.150.00-40691,560.00138.410.00-1115
91.500.00-6261,565.0091.500.00-622
78.250.00-2121,570.00107.400.00-1193
101.690.00-1131,575.00-----
-----1,580.00150.170.00-10
92.600.00-35551,585.00110.900.00-1020
-----1,590.00153.000.00-135
87.400.00-25321,595.00120.100.00-1010
36.820.00-72,8481,600.00162.310.00-20
102.800.00-1231,605.0083.000.00--1
77.850.00-3421,610.00-----
39.600.00-7521,615.00-----
53.470.00-22741,620.00134.040.00-125279
47.300.00-1781,625.00-----
-----1,630.00196.830.00-222
26.900.00-3503961,635.00-----
35.800.00-2341,640.00170.000.00-113
24.110.00-2231,645.00291.820.00-211
23.900.00-22,0211,650.00158.500.00-1658
36.800.00-1271,655.00332.000.00-18
18.770.00-303921,660.00297.620.00-10
27.000.00-9201,665.00-----
20.60+3.73+22.11%1431,670.00-----
43.940.00-13431,675.00217.700.00-165191
17.500.00-22361,680.00182.440.00-2206
16.250.00-2421,685.00112.300.00--1
14.340.00-13701,690.00-----
30.900.00-16291,695.00-----
12.880.00-18281,700.00217.500.00-1672
12.650.00-11391,710.00105.650.00-120120
40.100.00-9541,715.00-----
17.600.00-5241,720.00-----
9.900.00-2471,730.00201.800.00--1
22.500.00-401,735.00-----
15.900.00-6151,740.00-----
7.460.00-21,8501,750.00153.600.00-11
17.300.00-24311,765.00-----
12.700.00-11061,770.00145.500.00-11
18.230.00-1101,775.00-----
15.800.00-181,780.00-----
20.000.00-1471,785.00-----
13.250.00-1201,790.00-----
7.200.00--101,795.00-----
11.900.00-71291,800.00233.100.00-20
12.970.00-4201,805.00-----
5.960.00-5301,810.00-----
9.240.00-501,820.00851.800.00--1
11.100.00-1691,825.00-----
34.200.00--51,830.00-----
21.000.00-1191,835.00-----
14.800.00-1801851,840.00-----
41.400.00--11,845.00-----
16.500.00-163571,850.00827.000.00-02
10.640.00-3351,855.00-----
9.800.00-7201,860.00-----
22.000.00-5151,865.00-----
11.340.00-10541,870.00-----
3.480.00-3141,880.00-----
17.200.00-3121,885.00-----
5.100.00-37261,895.00-----
11.590.00-41111,900.00-----
8.100.00-331,905.00-----
5.700.00-4121,910.00-----
7.700.00-2331,915.00-----
5.200.00-4241,920.00-----
1.100.00-671,930.00-----
1.300.00-6341,950.00282.140.00-11
4.000.00-14181,960.00-----
10.100.00--11,970.00-----
1.450.00-251,980.00-----
8.500.00-261,990.00-----
1.550.00-801282,000.00330.900.00--12
1.450.00-1122,010.00-----
0.700.00-2112,020.00-----
0.450.00-3442,040.00-----
3.050.00-032,050.00-----
2.620.00-7252,060.00-----
1.700.00-14192,080.00-----
2.200.00-142,090.00-----
0.450.00-1662,150.00-----
0.400.00-1252,200.00-----
0.500.00-13432,250.00-----
0.380.00-2492,300.00769.850.00-11