Canada Markets close in 3 hrs 55 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,560.33+15.71 (+1.02%)
As of 11:50AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
August 7, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----830.001.950.00-1010
-----950.000.100.00-55
-----960.000.800.00-11
-----980.000.770.00-1111
-----1,000.005.630.00-5050
-----1,005.005.890.00-5050
-----1,030.001.050.00-420
-----1,040.005.100.00-1626
-----1,050.009.180.00-1010
-----1,070.000.520.00-22
-----1,075.001.800.00-2121
-----1,085.004.280.00-12
-----1,100.000.690.00-457
-----1,105.004.100.00-66
-----1,110.000.540.00-122
-----1,115.000.640.00-133
-----1,125.005.150.00-526
-----1,130.005.340.00-5158
-----1,140.005.950.00-42308
-----1,145.000.030.00-20272
-----1,150.000.140.00-1229
-----1,160.000.930.00-2203
-----1,165.005.480.00-18189
-----1,170.000.240.00-10121
-----1,175.000.290.00-1073
-----1,180.001.720.00-183
-----1,185.004.100.00-516
-----1,190.000.130.00-1439
-----1,195.000.05-0.11-68.75%164
-----1,200.000.430.00-344
226.100.00--51,205.001.780.00-113
-----1,210.000.060.00-320
-----1,215.001.090.00-2015
-----1,220.000.090.00-255
213.520.00--11,225.00-----
-----1,230.000.080.00-119
304.130.00-111,240.000.220.00-310
-----1,245.002.820.00-23
-----1,250.000.170.00-5121
-----1,255.000.300.00-1017
234.950.00-331,260.000.600.00-214
-----1,270.000.690.00-622
-----1,275.000.250.00-696
-----1,280.000.080.00-1248
-----1,285.000.080.00-274
-----1,290.000.080.00-264
-----1,295.000.130.00-2142
-----1,300.000.080.00-3100
162.500.00-111,305.000.150.00-240
-----1,310.000.070.00-6102
-----1,325.000.080.00-1058
155.030.00-201,330.00-----
-----1,335.000.080.00-1064
-----1,340.000.080.00-1297
141.160.00-201,345.000.220.00-8112
129.480.00-411,350.000.05+0.02+66.67%1208
-----1,355.000.15+0.05+50.00%775
121.990.00-601,360.000.110.00-3161
-----1,365.000.030.00-2130
189.70+87.00+84.71%231,370.00-----
-----1,375.000.05-0.03-37.50%175
165.370.00-1111,380.000.150.00-6108
100.100.00-141,385.00-----
114.100.00-1211,390.000.08+0.05+166.67%10332
90.930.00-111,395.000.080.00-1247
153.62+15.04+10.85%1541,400.000.15+0.12+400.00%50289
87.650.00-1131,405.000.13+0.11+550.00%39195
69.970.00-10101,415.000.080.00-10193
88.840.00-2971,420.000.080.00-18164
128.61+42.63+49.58%1121,425.000.09+0.04+80.00%570
112.500.00-3261,430.000.08+0.05+166.67%4283
112.280.00-1641,435.000.130.00-13257
107.230.00-1621,440.000.050.00-3274
94.580.00-2641,450.000.10-0.25-71.43%4200
52.510.00-1141,455.00-----
95.79+12.76+15.37%2541,460.000.03-0.15-83.33%15262
76.69-1.34-1.72%2381,465.000.10-0.18-64.29%1666
89.84+16.73+22.88%5861,470.000.20-0.39-66.10%2191
41.900.00-1521,475.000.08-0.30-78.95%587
73.00+9.39+14.76%12371,480.000.05-0.42-89.36%1156
73.81+12.65+20.68%1951,485.000.08-0.69-89.61%2799
60.00+4.73+8.56%22511,490.000.11-0.48-81.36%15157
44.350.00-22321,495.000.15-0.65-81.25%6195
52.61+7.18+15.80%121651,500.000.15-0.82-84.54%20311
56.30+12.70+29.13%71111,505.000.10-0.97-90.65%19205
50.08+12.08+31.79%22011,510.000.20-1.27-86.39%128116
50.18+16.88+50.69%262601,515.000.08-1.74-95.60%15184
-----1,520.000.12-2.06-94.50%19158
40.06+15.20+61.14%11561,525.000.29-2.71-90.33%7829
30.72+10.26+50.15%171971,530.00-----
29.07+12.51+75.54%1473851,535.000.30-4.40-93.62%8961
-----1,540.000.55-5.56-91.00%217127
18.20+10.00+121.95%371491,545.000.85-7.15-89.38%15642
12.67+6.70+112.23%1383061,550.001.30-8.55-86.80%15340
5.08+1.78+53.94%6657101,560.003.66-13.03-78.07%9353
2.46+0.26+11.82%5356361,565.006.32-26.08-80.49%1611
1.05-0.45-30.00%4323081,570.00-----
0.56-0.58-50.88%2093371,575.00-----
0.42-0.40-48.78%1825651,580.00-----
0.40-0.15-27.27%385,0051,585.00-----
0.13-0.26-66.67%118311,590.00-----
-----1,595.00130.740.00-1517
0.05-0.20-80.00%82511,600.0034.80-65.25-65.22%63
0.270.00-13781,605.00-----
0.180.00-624,7421,610.00-----
0.240.00-32291,620.0066.55-68.62-50.77%2121
0.200.00-2781,625.00-----
0.090.00-2671,630.00-----
0.100.00-11491,635.00-----
0.200.00-1621,640.00139.720.00-11
0.780.00-121,645.00-----
0.150.00-4891,650.00189.000.00-10
2.880.00--441,655.00-----
2.400.00-1221331,660.00194.680.00-100
0.150.00-1921,670.00-----
0.170.00-32971,675.00-----
0.250.00-21871,680.00-----
1.830.00-2241,685.00198.100.00-11
2.840.00-70661,700.00224.800.00-80867
2.260.00-881,705.00-----
1.300.00-2781,710.00-----