^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
987.940.00-11500.000.400.00--45
-----600.000.330.00--2
851.400.00--1710.00-----
842.900.00--1720.00-----
784.900.00--1800.00-----
-----830.002.000.00--1
682.600.00-1616840.00-----
665.600.00-1616850.00-----
656.200.00-3232860.00-----
-----900.002.760.00--100
-----930.004.700.00-21
-----950.004.100.00--1
-----970.004.600.00--1
-----990.005.100.00--1
-----1,000.001.750.00-10
-----1,040.004.020.00--0
-----1,050.003.400.00-2500
-----1,060.006.000.00--124
-----1,070.002.950.00-20
-----1,080.006.000.00--105
-----1,090.008.100.00--6
-----1,100.002.600.00-20
-----1,110.008.760.00-55
-----1,120.007.900.00-23211
-----1,130.007.520.00-15
444.500.00--11,150.007.100.00-2500
-----1,160.006.400.00-130
407.950.00-1221,170.004.750.00-114
398.350.00-1141,180.0011.280.00-41,701
399.290.00--51,200.005.500.00-100
387.950.00-39201,210.0019.500.00--11
380.370.00--11,220.00-----
372.150.00--11,230.006.520.00-50
374.090.00-881,240.007.040.00-50
365.400.00-881,250.008.180.00-200
-----1,260.0010.600.00-20
-----1,270.0014.020.00-80
-----1,280.0018.850.00-10
-----1,290.009.740.00-10
298.990.00-111,300.0010.470.00-10
-----1,310.0026.050.00-218
-----1,320.0012.100.00-80
-----1,330.0013.100.00-40
-----1,340.0030.200.00--0
167.300.00--01,350.0014.900.00-80
159.600.00--01,360.0015.750.00-40
-----1,370.0045.170.00-50
144.500.00--01,380.0018.600.00-50
248.920.00--21,390.0018.000.00-150
134.000.00-2281,400.0020.900.00-150
233.240.00--271,410.0049.980.00-100
223.920.00--31,420.0060.130.00-50
99.950.00-101,430.0025.700.00-50
163.980.00-201,440.0059.180.00-100
155.860.00-501,450.0027.890.00-10
98.090.00-241,460.0068.100.00--0
80.010.00-501,470.0072.970.00-10
67.030.00-101,480.0043.660.00-20
136.800.00--01,490.0034.450.00-200
114.400.00-38511,500.0039.820.00-10
106.300.00--101,510.0078.300.00-10
106.400.00-201,520.0051.200.00-30
43.060.00-5601,530.0074.220.00-10482
96.390.00-401,540.0056.900.00-30
89.950.00-401,550.0080.000.00-20
81.180.00-33701,560.0052.900.00-30
75.010.00-601,570.0058.900.00-210
69.700.00-2601,580.0065.540.00-30
67.600.00-601,590.0070.960.00-20
57.570.00-201,600.00119.840.00-58
26.500.00-39591,610.0089.760.00-1000
42.800.00-4101,620.0094.940.00-1000
42.470.00-101,630.0084.240.00-10
12.920.00-101,640.00186.410.00-611
33.280.00-201,650.00162.500.00-10
12.300.00-1901,660.00199.500.00-200
18.710.00-17501,670.00-----
15.860.00-17501,680.00148.000.00-10
19.600.00-9101,690.00196.800.00-20
19.690.00-101,700.00171.000.00-100
6.970.00-10281,710.00183.500.00-22
10.200.00-201,720.00147.090.00-10
12.100.00-5241,730.00-----
7.030.00-241,740.00176.500.00-10
7.700.00-301,750.00202.500.00-22
6.330.00-101,760.00-----
7.800.00--01,770.00-----
5.600.00--01,790.00-----
1.200.00-201,800.00-----
10.350.00--11,830.00-----
10.600.00-111,840.00-----
1.600.00-601,850.00-----
0.350.00--01,890.00-----
-----1,920.00381.200.00-1616
-----1,930.00390.100.00-1616
1.150.00--01,940.00400.200.00-1616
1.000.00--01,950.00-----
0.900.00--01,960.00-----
0.800.00--01,970.00-----
0.850.00--01,980.00-----
-----2,450.00903.800.00-141151