^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----955.000.150.00--0
-----960.000.150.00--0
-----985.000.100.00-100
505.490.00-101,070.00-----
483.090.00--01,075.000.100.00--0
-----1,095.000.100.00-100
461.090.00--01,100.00-----
-----1,105.000.050.00-40
-----1,110.000.050.00-30
-----1,115.000.050.00-30
-----1,120.000.050.00-40
-----1,125.000.050.00-60
-----1,130.000.050.00-10
-----1,135.000.050.00-20
-----1,140.001.150.00--17
-----1,150.000.390.00--0
-----1,155.000.100.00--0
-----1,160.000.100.00--0
-----1,180.000.380.00-100
-----1,190.000.140.00-270
-----1,195.000.050.00-70
-----1,200.000.100.00-100
-----1,205.002.290.00--2
-----1,210.000.100.00-10
-----1,215.001.350.00--0
-----1,230.000.450.00-20
-----1,235.000.750.00-10
-----1,240.002.680.00-50
-----1,245.002.930.00--0
-----1,250.000.050.00-20
-----1,255.000.450.00-90
301.900.00-101,260.000.150.00-10
-----1,265.000.210.00-30
291.450.00-1101,270.000.180.00-10
-----1,275.004.040.00-50
-----1,280.000.100.00-100
-----1,285.000.150.00-40
-----1,290.000.140.00-30
-----1,295.000.140.00-50
-----1,300.000.200.00-2000
-----1,305.000.250.00-2000
-----1,310.000.200.00-20
-----1,315.000.280.00-20
-----1,320.000.200.00-10
-----1,325.000.300.00-50
-----1,330.000.250.00-2000
-----1,335.000.250.00-2000
-----1,340.000.150.00-100
-----1,345.000.430.00-40
-----1,350.000.150.00-1220
-----1,355.000.270.00-100
151.630.00-1001,360.000.300.00-50
-----1,365.000.200.00-2020
-----1,370.000.250.00-100
-----1,375.000.450.00-50
132.330.00-1001,380.000.280.00-30
-----1,385.000.350.00-30
182.670.00--01,390.000.490.00-10
-----1,395.000.600.00-5760
113.350.00-1001,400.000.380.00-70
-----1,405.000.400.00-260
150.280.00-101,410.001.480.00-10
-----1,415.000.300.00-50
143.820.00-101,420.000.380.00-10
-----1,425.000.390.00-20
136.790.00-101,430.000.330.00-20
-----1,435.001.460.00-360
-----1,440.000.670.00-50
-----1,445.000.650.00-500
49.870.00-201,450.000.650.00-530
-----1,455.000.750.00-540
107.500.00-101,460.000.740.00-590
-----1,465.000.950.00-70
107.300.00-101,470.000.650.00-190
55.480.00-201,475.000.850.00-100
99.490.00-601,480.001.000.00-1120
94.600.00-601,485.001.000.00-490
70.000.00-101,490.000.990.00-3560
84.920.00-301,495.001.250.00-1010
67.300.00-101,500.001.420.00-5230
54.690.00-301,505.002.120.00-1470
51.230.00-1201,510.002.610.00-3540
46.780.00-1501,515.002.480.00-2180
49.400.00-2501,520.003.670.00-3990
36.340.00-301,525.003.620.00-4010
41.200.00-2501,530.004.880.00-2260
30.460.00-101,535.005.100.00-610
31.100.00-2801,540.007.600.00-2860
21.080.00-1501,545.008.080.00-5530
20.800.00-101,550.0010.380.00-2150
17.500.00-4901,555.0011.900.00-880
12.400.00-8901,560.0013.440.00-940
9.850.00-8101,565.0015.090.00-840
7.630.00-37001,570.0018.810.00-810
6.620.00-6601,575.0022.930.00-460
5.930.00-39301,580.0025.250.00-740
3.140.00-6401,585.0024.170.00-20
2.980.00-38001,590.0026.450.00-90
1.700.00-6101,595.0031.680.00-20
1.350.00-25501,600.0032.570.00-50
0.920.00-8001,605.00-----
0.710.00-33801,610.0041.480.00-10
0.530.00-4901,615.0041.840.00-80
0.350.00-27401,620.0045.680.00-30
0.290.00-1301,625.0049.120.00--0
0.150.00-11501,630.0068.360.00--0
0.260.00-901,635.0053.260.00-100
0.100.00-8801,640.0079.590.00-30
0.260.00-1401,645.0062.030.00--0
0.250.00-3001,650.0070.930.00-10
0.260.00-301,655.00-----
0.200.00-601,660.00119.440.00--0
0.050.00-401,665.00-----
0.050.00-1701,670.00-----
0.150.00-2201,675.00155.060.00--0
0.150.00-201,680.00-----
0.430.00--01,690.00-----
0.400.00-57601,695.00-----
0.100.00-1001,700.00-----
0.200.00-401,710.00-----
0.070.00-101,715.00-----
0.050.00--01,730.00-----
0.120.00--01,735.00-----
0.050.00-5001,740.00-----
0.050.00-801,750.00-----
0.060.00--01,755.00-----
0.100.00-401,775.00-----
0.050.00-2001,780.00-----
0.080.00--01,795.00-----
0.010.00-301,800.00-----
0.070.00-901,805.00-----