^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 30, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,071.500.00-115152500.00-----
1,020.300.00-4146550.00-----
973.600.00-843600.00-----
885.000.00-010650.00-----
914.800.00-66660.00-----
853.000.00-318670.00-----
857.500.00-110680.00-----
863.900.00-111690.00-----
823.600.00-120700.00-----
845.300.00-113710.00-----
817.300.00-15720.00-----
807.700.00-15730.00-----
831.900.00-219740.00-----
780.800.00-313750.00-----
784.800.00-16760.00-----
784.100.00-816770.00-----
796.200.00-49780.00-----
721.600.00-12800.00-----
753.900.00--3810.001.000.00-11
692.900.00-22830.00-----
-----850.001.100.00-4024
713.500.00--1860.00-----
632.100.00-09900.00-----
553.300.00-28910.00-----
548.100.00--3920.00-----
533.000.00--5930.00-----
552.400.00-12940.00-----
517.500.00--1950.00-----
532.700.00-515960.00-----
580.400.00-66970.00-----
606.000.00-44980.00-----
560.400.00-44990.000.200.00-50
551.100.00-481,000.001.420.00-2100
492.500.00--11,010.000.300.00-11
524.900.00-291,020.00-----
515.500.00-15151,030.008.800.00-1212
-----1,040.003.960.00-113
-----1,050.000.740.00--25
482.500.00-221,060.004.700.00-122
-----1,070.001.000.00-11
-----1,075.001.000.00--1
272.000.00-0101,090.005.190.00-22
-----1,100.000.290.00-200
-----1,105.000.050.00-20
-----1,110.000.050.00-50
-----1,115.000.050.00--0
-----1,120.000.050.00-60
-----1,125.000.050.00--0
-----1,130.000.800.00-20
-----1,140.000.050.00-70
-----1,145.000.050.00-80
-----1,150.000.050.00-30
-----1,160.000.050.00-70
-----1,165.001.250.00--2
395.700.00-001,170.000.070.00-150
386.470.00-001,180.000.080.00-150
376.430.00-001,190.000.100.00-100
283.520.00-101,200.000.100.00-10
-----1,205.001.280.00--8
-----1,210.000.200.00-120
346.800.00--01,220.000.290.00-30
-----1,230.000.370.00-20
328.400.00-221,240.000.340.00-120
-----1,245.001.000.00-30
233.830.00-101,250.000.100.00-100
-----1,255.000.600.00-20
290.930.00---1,260.000.270.00-120
-----1,265.000.560.00-50
301.400.00-221,270.000.260.00-120
-----1,275.000.460.00-100
-----1,280.000.250.00-20
-----1,285.002.560.00-500
-----1,290.000.250.00-30
-----1,295.002.830.00-650
315.200.00-221,300.000.350.00-100
-----1,305.000.520.00-50
-----1,310.000.420.00-30
-----1,315.000.460.00-10
-----1,320.000.480.00-30
-----1,325.000.370.00-20
83.150.00-001,330.000.500.00-500
-----1,335.000.480.00-40
247.990.00-201,340.000.490.00-10
-----1,345.000.680.00-40
238.010.00-201,350.000.700.00-510
-----1,355.000.840.00-10
202.230.00--101,360.000.610.00-160
-----1,365.001.090.00-40
107.300.00-101,370.000.690.00-110
103.100.00-101,375.000.720.00-10
-----1,380.000.650.00-120
-----1,385.000.700.00-150
123.600.00-101,390.000.490.00-40
-----1,395.000.510.00-50
105.020.00-101,400.000.910.00-190
-----1,405.001.150.00-730
92.200.00-101,410.000.630.00-60
-----1,415.000.660.00-40
62.600.00-101,420.000.670.00-20
-----1,425.000.830.00-40
139.950.00--01,430.000.790.00-40
-----1,435.000.920.00-10
91.220.00-001,440.001.350.00-220
-----1,445.001.000.00-30
52.600.00-101,450.001.130.00-150
-----1,455.001.630.00-130
118.960.00-201,460.001.130.00-140
112.990.00-101,465.001.250.00-160
109.280.00-201,470.001.240.00-40
95.690.00-101,475.001.730.00-70
82.580.00-101,480.001.870.00-1030
97.410.00-601,485.001.900.00-50
30.430.00-201,490.002.040.00-320
69.650.00-2001,495.001.950.00-40
81.270.00-101,500.003.100.00-310
76.740.00-101,505.003.650.00-30
64.600.00-401,510.002.850.00-220
67.950.00-101,515.003.040.00-80
75.360.00-301,520.004.800.00-120
36.300.00-101,525.004.200.00-80
37.600.00-201,530.006.300.00-260
51.180.00-101,535.005.690.00-60
45.400.00-1001,540.008.750.00-130
43.220.00-201,545.0010.140.00-10
37.200.00-1001,550.0010.500.00-120
20.200.00-501,555.0012.300.00-50
19.100.00-1701,560.0015.920.00-30
22.000.00-401,565.0016.200.00-90
13.870.00-401,570.0019.650.00-100
15.600.00-501,575.0023.690.00-30
7.800.00-3601,580.0023.980.00-430
7.300.00-1401,585.0024.350.00-70
8.600.00-1401,590.0037.700.00-10
4.020.00-2601,595.0035.900.00-10
3.300.00-57901,600.0037.950.00-30
2.390.00-801,605.00-----
1.830.00-1901,610.0034.600.00-30
1.460.00-1901,615.0038.310.00-280
2.040.00-2901,620.0055.310.00-30
1.020.00-1101,625.00-----
0.670.00-1201,630.00108.520.00-10092
2.430.00-1101,635.00-----
0.930.00-801,640.0057.570.00-30
1.830.00-1001,645.00-----
0.340.00-201,650.00-----
0.770.00-101,655.00-----
0.440.00-301,660.00102.820.00-12
1.130.00-23501,665.00-----
0.390.00-101,670.00111.200.00-40
0.360.00-801,675.0089.190.00-10
0.760.00-101,680.00183.450.00-11
0.590.00-201,690.00136.150.00--1
0.510.00--01,695.00-----
0.230.00-1001,700.00167.070.00-113
0.400.00-101,710.00-----
0.300.00-401,720.00-----
0.100.00-301,730.00-----
0.060.00-301,740.00-----
0.230.00-25401,750.00-----
0.180.00-25321,760.00-----
-----1,765.00207.610.00-10
0.960.00-151,770.00191.870.00-10
0.600.00-111,780.00-----
0.050.00-2001,790.00271.150.00-550
0.120.00--21,795.00-----
0.050.00-6101,800.00235.050.00-10
0.080.00-3301,805.00-----
-----1,820.00311.800.00--1
0.050.00-10001,830.00-----
-----1,860.00318.900.00--1
-----1,870.00358.600.00-14
0.140.00-55551,880.00375.600.00-28
1.450.00-551,890.00385.500.00-13
0.100.00--101,900.00389.200.00-425
0.100.00--101,910.00435.600.00-39
-----1,920.00443.100.00-18
-----1,930.00418.600.00-14
-----1,940.00462.100.00-219
-----1,950.00397.200.00-213
-----1,960.00435.500.00-18
-----1,970.00463.800.00-212
-----1,980.00420.200.00--1
-----1,990.00512.300.00-47
0.050.00-14232,000.00526.300.00-19
0.100.00--162,010.00427.800.00--6
-----2,020.00429.000.00--2
0.150.00--212,030.00-----
-----2,050.00432.400.00--1
0.060.00--62,090.00-----
0.010.00--32,100.00-----
0.190.00--02,300.00789.810.00-11
0.050.00--02,350.00-----
-----2,550.001,058.840.00-210