^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
814.600.00-100700.00-----
-----950.000.600.00-46
-----975.000.08-0.02-20.00%1,0500
-----980.000.500.00--0
-----990.000.550.00--0
-----995.000.550.00--0
561.330.00--01,000.000.190.00-50
-----1,015.000.200.00-50
-----1,020.000.500.00--0
-----1,030.000.250.00--0
-----1,050.000.300.00-20
-----1,055.000.550.00--0
-----1,060.000.500.00-40
-----1,065.000.500.00-10
-----1,070.000.150.00-450
-----1,075.000.17-0.38-69.09%1,0500
-----1,080.000.500.00-10
-----1,085.000.600.00-10
-----1,090.000.450.00-110
415.900.00--01,100.000.260.00-30
-----1,110.000.500.00-70
-----1,120.000.500.00-40
-----1,130.000.370.00-30
-----1,140.000.390.00-720
-----1,150.000.650.00-1100
-----1,160.000.650.00-210
-----1,170.000.35-0.34-49.28%200
-----1,175.002.240.00--0
-----1,180.000.400.00-10
-----1,190.000.500.00-20
292.070.00--11,200.000.500.00-140
-----1,210.000.500.00-80
-----1,220.000.600.00-50
-----1,225.001.200.00-70
-----1,230.000.66+0.01+1.54%120
-----1,235.001.530.00-20
260.700.00--01,240.000.550.00-190
-----1,245.001.400.00-10
-----1,250.000.65-0.12-15.58%6000
-----1,255.000.70+0.05+7.69%4330
-----1,260.000.760.00-640
-----1,265.001.450.00-2100
-----1,270.000.710.00-1060
-----1,275.000.850.00-50
221.940.00---1,280.000.800.00-260
-----1,285.000.90-0.20-18.18%10
-----1,290.000.910.00-1650
-----1,295.001.190.00-130
240.000.00-101,300.001.12+0.02+1.82%60
-----1,305.001.140.00-70
221.300.00--01,310.001.20-0.02-1.64%100
-----1,315.001.280.00-1230
204.300.00-1001,320.001.35+0.05+3.85%50
-----1,325.001.430.00-20
194.710.00-1001,330.001.530.00-60
-----1,335.001.42-0.33-18.86%50
-----1,340.001.55-0.03-1.90%160
-----1,345.001.60-0.08-4.76%70
162.980.00-2301,350.001.72-0.06-3.37%170
-----1,355.001.82-0.12-6.19%220
200.900.00-101,360.001.94-0.05-2.51%400
-----1,365.001.97-0.16-7.51%130
145.490.00-2301,370.002.10-0.16-7.08%2580
114.740.00-101,375.002.400.00-30
-----1,380.002.32-0.18-7.20%170
-----1,385.002.63-0.36-12.04%650
110.790.00-101,390.002.75-0.14-4.84%230
-----1,395.002.990.00-40
179.150.00-101,400.003.00-0.20-6.25%3200
-----1,405.003.440.00-110
92.750.00-201,410.003.40-0.19-5.29%390
-----1,415.003.35-0.42-11.14%20
153.100.00-701,420.003.97-0.27-6.37%550
-----1,425.004.13-0.16-3.73%520
153.800.00-101,430.004.33-0.43-9.03%660
84.450.00-101,435.004.55-0.41-8.27%190
151.95+15.52+11.38%1701,440.004.97-0.53-9.64%850
-----1,445.005.21-1.11-17.56%50
143.18+15.86+12.46%3401,450.005.74-0.31-5.12%1390
56.690.00-201,455.005.84-0.60-9.32%60
133.20+7.20+5.71%1701,460.006.51+0.06+0.93%1070
124.350.00-201,465.006.69-0.14-2.05%90
120.61+4.64+4.00%201,470.007.09-0.82-10.37%1090
110.780.00-3401,475.008.00-0.77-8.78%80
98.200.00-501,480.008.10-0.90-10.00%430
63.890.00-201,485.008.61-0.95-9.94%160
95.660.00-201,490.009.41-0.06-0.63%1230
95.040.00-101,495.0010.33+0.03+0.29%120
93.38+5.48+6.23%301,500.0010.75-0.94-8.04%2520
75.720.00-201,505.0011.59-0.34-2.85%150
85.45+4.68+5.79%301,510.0012.49-0.59-4.51%1340
76.730.00-301,515.0013.00-0.70-5.11%230
76.49+1.86+2.49%1101,520.0014.57-0.70-4.58%780
69.550.00-201,525.0015.00-0.21-1.38%320
70.73+5.32+8.13%601,530.0016.58-0.87-4.99%990
66.81+5.51+8.99%301,535.0015.61-4.12-20.88%40
64.15+7.75+13.74%4001,540.0018.58-0.90-4.62%920
59.13+6.02+11.33%101,545.0019.76-1.34-6.35%90
53.81+2.07+4.00%7601,550.0021.63-1.08-4.76%2330
53.40+3.05+6.06%201,555.0021.23-3.97-15.75%70
46.78+1.82+4.05%9801,560.0024.67+0.44+1.82%2100
41.34+2.47+6.35%701,565.0022.72-3.98-14.91%180
39.69+0.77+1.98%3901,570.0027.75-1.15-3.98%480
36.88+3.25+9.66%1301,575.0030.00-1.60-5.06%130
33.64-0.41-1.20%5601,580.0031.30-2.41-7.15%1680
31.18+0.33+1.07%11101,585.0033.70-13.06-27.93%970
28.48+1.28+4.71%6201,590.0036.54-1.05-2.79%200
26.76+1.95+7.86%801,595.0053.460.00-30
22.85+0.14+0.62%6201,600.0042.02-1.45-3.34%1980
19.99+0.83+4.33%3101,605.0096.280.00-55
18.01-0.84-4.46%10001,610.0046.86-4.17-8.17%1020
16.81+0.60+3.70%2501,615.00-----
15.37+0.96+6.66%5501,620.0052.95-2.66-4.78%240
14.43+2.40+19.95%1801,625.00-----
11.22+0.52+4.86%11101,630.0058.14-4.53-7.23%170
10.69+0.63+6.26%5701,635.00171.330.00---
8.58-0.42-4.67%9001,640.0062.70-5.96-8.68%30
7.87-0.06-0.76%2101,645.00-----
6.77+0.67+10.98%7401,650.00123.120.00-21
5.90+0.90+18.00%701,655.00-----
4.94-0.14-2.76%5701,660.00131.550.00-21
4.75+1.19+33.43%201,665.00200.030.00---
4.30+0.95+28.36%501,670.00-----
3.40+0.45+15.25%2001,675.00-----
2.74+0.43+18.61%11801,680.00224.130.00-10
2.43+0.27+12.50%1101,685.00-----
2.17+0.19+9.60%16201,690.00-----
1.77+0.39+28.26%101,695.00145.950.00--1
1.62+0.14+9.46%10901,700.00176.180.00-100
1.44+0.15+11.63%3301,705.00136.130.00-11
1.14+0.47+70.15%7401,710.00140.710.00-11
0.940.00-1301,715.00-----
0.710.00-201,720.00224.460.00--1
0.280.00-101,725.00-----
0.610.00-101,730.00-----
1.150.00--251,735.00236.580.00--0
0.56+0.15+36.59%1501,740.00269.660.00-10
-----1,745.00274.650.00-10
0.340.00-1601,750.00-----
0.38+0.17+80.95%101,755.00-----
0.150.00--01,760.00201.300.00--0
0.300.00-801,770.00-----
0.200.00--01,775.00-----
0.250.00-101,780.00312.580.00--0
0.100.00-5001,800.00-----
0.050.00-201,820.00-----
0.400.00--21,850.00-----
0.320.00--11,900.00-----
0.090.00--01,940.00-----
0.050.00-4401,980.00-----
0.100.00--01,990.00-----
0.050.00-782,300.00774.380.00-100