Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,536.78-5.82 (-0.38%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
Calls
December 31, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.560.00-78590
-----550.003.700.00-153
-----600.0019.100.00-55
-----610.005.360.00--0
-----670.007.500.00--50
-----750.007.530.00--38
-----770.0013.020.00--0
-----780.005.000.00-48
-----790.0018.600.00-11
-----800.003.600.00-1948
730.470.00--1810.00-----
-----830.004.800.00-11
-----840.0018.410.00--0
620.340.00--0850.003.300.00-132
-----860.0010.430.00-14
-----870.0015.300.00--5
-----880.007.400.00-11
552.230.00--132890.0028.770.00-5050
577.470.00-11900.0012.290.00-1515
488.310.00--0910.00-----
-----920.008.800.00-115
514.560.00-157930.0012.000.00-57
522.580.00--3940.00-----
501.420.00--35950.0037.770.00--0
450.860.00--0980.0039.890.00-503
456.300.00-52361,000.009.400.00-794
450.140.00--1391,010.00179.880.00--0
-----1,020.009.610.00-151
-----1,030.0063.200.00--3
420.790.00--161,040.00-----
419.070.00-2541,050.0025.240.00-5050
-----1,060.0011.280.00--1
386.840.00-221,070.0011.880.00--1
-----1,080.0058.800.00--3
-----1,090.008.930.00-11
371.410.00-4051,100.0019.420.00-58
362.430.00-19101,110.00-----
369.720.00-1891,120.0054.000.00-111
360.650.00-1271,130.0042.300.00-4550
346.770.00-211,150.0019.490.00--5
-----1,160.0020.300.00-25
-----1,180.0038.900.00--35
284.940.00-1611,190.0015.19-1.21-7.38%22
130.480.00--01,200.0016.00-1.35-7.78%220
-----1,230.0052.600.00-518
-----1,240.0055.220.00-252
259.120.00-111,250.0029.400.00-3535
214.100.00-131,260.0031.500.00-1515
112.100.00-121,270.00-----
-----1,290.00130.100.00-11
216.370.00-74611,300.0047.540.00-531
205.810.00-2161,310.0063.840.00-116
378.470.00-15151,320.00-----
133.900.00--11,330.00149.910.00--10
-----1,340.0044.400.00-1213
13.600.00-401,350.0075.910.00-110
90.140.00-111,360.0073.500.00-20
62.800.00--21,370.0063.060.00-10
105.000.00--11,380.0044.000.00-20182
187.560.00-251,390.00-----
213.680.00-191,400.00135.680.00-11
102.200.00-661,410.00-----
86.700.00--11,420.00-----
134.690.00-101,430.0063.610.00-1011
-----1,440.0061.190.00-16133
143.700.00-1201,450.0069.110.00-1077
125.040.00-341,460.00119.690.00-33
147.800.00-1131,470.00123.850.00-34
128.900.00-2501,480.00-----
120.760.00-431,490.00-----
131.230.00-2831,500.0072.300.00-20267
116.20+19.30+19.92%1221,510.00117.600.00--0
85.700.00-6531,520.00174.570.00-11
-----1,530.0095.740.00-11
87.650.00-1211,540.00-----
124.900.00-1311,550.00-----
65.410.00-101,560.00122.190.00-151
105.300.00-10221,570.00202.230.00-12
124.490.00-2111,580.00132.370.00-11
95.100.00-25411,590.00124.900.00-11
82.600.00-10671,600.00112.800.00-20275
50.500.00-10101,610.00126.000.00--0
74.100.00-15241,620.00135.000.00-22
72.300.00-25511,630.00-----
48.400.00--01,640.00124.490.00-11
60.500.00-15691,650.00141.200.00-919
57.500.00-24161,660.00-----
35.600.00-1,5352681,670.00161.000.00-11
48.800.00-25151,680.00-----
31.300.00-2001,690.00230.190.00-16
34.380.00-1946501,700.00172.850.00-17
37.700.00-11211,710.00-----
82.100.00--71,720.00-----
33.500.00-11461,730.00-----
34.700.00-42511,740.00-----
16.79-17.27-50.70%3,3503,3711,750.00356.420.00-33
13.700.00-231,760.00-----
35.800.00--101,780.00-----
27.300.00-7191,790.00-----
10.56-14.64-58.10%1311,800.00-----
9.52+7.82+460.00%12,7421,810.00-----
17.200.00-4004001,820.00-----
9.080.00-1946341,850.00-----
28.300.00--11,860.00-----
11.000.00-681,870.00-----
8.600.00-8171,880.00-----
3.59-4.91-57.76%3,0383,3381,900.00-----
13.800.00--11,940.00-----
3.060.00-111,950.00-----
8.160.00--11,960.00-----
5.330.00-1902,000.00-----