^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
963.300.00---600.00-----
-----790.000.040.00--6
784.880.00--1800.000.050.00-1712
-----805.000.040.00--0
-----810.000.050.00-270
-----820.000.010.00--11
-----830.000.040.00--5
-----850.000.030.00-50
-----870.000.030.00-111
-----900.000.300.00-80
-----920.000.100.00-1022
-----930.001.750.00--0
-----940.000.450.00--7
-----950.000.300.00-45
-----960.002.250.00-20
680.400.00-1005001,000.000.150.00-4562
-----1,010.002.400.00-5000
-----1,020.000.100.00-1766
-----1,030.000.950.00--7
-----1,040.000.050.00-458
-----1,050.000.050.00-4120
-----1,060.000.250.00-247118
-----1,070.001.100.00-500
-----1,080.000.050.00-10172
-----1,090.001.100.00-60
-----1,095.000.100.00-936
561.670.00-201,100.000.150.00-126786
-----1,110.000.250.00-3869
-----1,115.000.300.00-3766
378.690.00--11,120.000.200.00-15103
-----1,130.000.300.00-658
-----1,135.000.190.00--5
-----1,140.000.150.00-72140
-----1,145.000.130.00-612
403.030.00-441,150.000.150.00-61,036
-----1,155.000.650.00--2
-----1,160.000.500.00-8587
-----1,170.000.950.00-80
-----1,180.000.150.00-20
-----1,190.000.200.00-547
-----1,195.000.500.00-15
388.400.00-591,200.000.200.00-51,393
-----1,205.000.500.00--5
379.750.00-551,210.000.350.00-176
-----1,215.000.500.00--11
455.800.00--11,220.000.650.00-2116
-----1,225.000.500.00--2
-----1,230.000.500.00-249
-----1,240.000.800.00-47
-----1,245.000.800.00-20
307.500.00--31,250.000.450.00-3347
-----1,255.000.600.00-38
298.660.00--31,260.000.500.00-455
-----1,265.000.550.00-49
-----1,270.000.350.00-2109
-----1,275.001.050.00-20
-----1,280.000.800.00-3552
-----1,290.000.920.00-1329
-----1,295.000.950.00--1
-----1,300.000.870.00-1875
-----1,310.001.050.00-645
-----1,315.002.250.00-66
-----1,320.000.950.00-10173
353.660.00-10101,325.001.550.00-129
-----1,330.000.700.00-1075
-----1,335.002.750.00-55
-----1,340.000.900.00-1069
-----1,345.001.050.00-15
258.670.00-13401,350.000.920.00-13725
-----1,355.001.050.00-11
-----1,360.000.750.00-1842
-----1,365.001.050.00-10
-----1,370.000.850.00-48215
-----1,375.001.100.00-129
-----1,380.000.950.00-601,264
-----1,385.001.000.00-122
-----1,390.001.000.00-20146
-----1,395.000.900.00-50
261.630.00-191,400.001.000.00-170
-----1,405.001.150.00-113
272.300.00-191,410.001.200.00-100
-----1,415.001.300.00-136
-----1,420.001.300.00-100
257.670.00-10101,425.001.320.00-10
207.960.00--361,430.001.550.00-1522
-----1,435.001.450.00-40
180.000.00-20121,440.001.570.00-89353
-----1,445.001.600.00-175
227.670.00-11131,450.001.710.00-20
-----1,455.001.920.00-147
201.700.00-11691,460.001.730.00-89309
-----1,465.001.870.00-90
157.97-55.83-26.11%205,5291,470.002.100.00-100
-----1,475.002.040.00-356
187.500.00-1781,480.002.170.00-30
-----1,485.002.270.00-397
-----1,490.002.370.00-20
-----1,495.002.650.00-10
193.190.00-12401,500.002.800.00-220
-----1,505.002.750.00-130
175.430.00-5351,510.002.970.00-20
-----1,515.003.250.00-40
172.500.00-2211,520.003.250.00-30
108.010.00--11,525.003.430.00-40
138.500.00-11651,530.003.650.00-70
-----1,535.004.110.00-290
123.800.00-2271,540.004.110.00-860
-----1,545.004.820.00-1780
118.240.00-501,550.004.710.00-850
-----1,555.004.490.00-150
117.670.00-2111,560.005.280.00-1270
-----1,565.006.070.00-40
125.200.00-4441,570.005.950.00-1130
96.450.00-131,575.006.300.00-70
89.420.00-10621,580.006.670.00-190
104.500.00-2101,585.007.250.00-50
104.290.00-7101,590.007.500.00-310
104.110.00-301,595.008.070.00-300
96.760.00-201,600.008.470.00-480
92.380.00-561,605.008.950.00-210
81.000.00-1311,610.0010.150.00-450
83.840.00-5691,615.0010.250.00-160
60.900.00-101421,620.0011.250.00-1640
59.780.00-3381,625.0012.900.00-100
69.720.00-32011,630.0012.930.00-610
52.070.00-11971,635.0013.850.00-610
60.700.00-501,640.0014.420.00-430
56.790.00-101,645.0017.200.00-80
51.300.00-101,650.0017.300.00-310
37.500.00-141,1731,655.0018.210.00-240
47.990.00-901,660.0021.230.00-210
45.350.00-101,665.0021.000.00-150
39.370.00-15701,670.0023.510.00-360
37.330.00-201,675.0023.200.00-10
32.610.00-5501,680.0027.600.00-520
34.210.00-69801,685.0029.540.00-940
27.380.00-36901,690.0030.080.00-3790
25.100.00-501,695.0033.000.00-40
21.200.00-3501,700.0034.680.00-1150
19.080.00-101,705.0037.130.00-10
16.180.00-701,710.0040.880.00-60
14.670.00-601,715.0045.130.00-10
12.680.00-2801,720.0047.270.00-150
10.600.00-5201,725.0048.300.00-20
9.290.00-701,730.0049.570.00-410
7.900.00-12601,735.0054.350.00-23
6.730.00-2001,740.0054.730.00-235
5.570.00-601,745.0055.700.00--13
4.550.00-24501,750.0070.600.00-80
3.770.00-1901,755.00101.370.00-13
3.150.00-1401,760.00104.990.00-125
2.520.00-3201,765.00-----
2.070.00-22101,770.00178.500.00-4420
1.800.00-2201,775.0079.780.00--1
1.400.00-3301,780.00141.570.00-315
1.200.00-2601,785.00105.000.00-740
1.100.00-10401,790.00174.640.00-12
0.860.00-1601,795.00-----
0.850.00-10401,800.00137.930.00-23
0.650.00-61261,805.00-----
0.580.00-101,810.00246.700.00--1
0.620.00-201,815.00-----
0.550.00-1801,820.00136.400.00-10
0.360.00-3311,825.00-----
0.420.00-21091,830.00-----
0.230.00-4101,835.00-----
0.270.00-101,840.00-----
0.350.00--01,845.00-----
0.200.00-901,850.00-----
0.190.00-161,855.00-----
0.180.00-4351,860.00-----
0.100.00-801,880.00-----
0.150.00-111,885.00-----
0.200.00-3651,890.00-----
0.150.00-11311,900.00-----
0.410.00-101,910.00-----
0.100.00-151,920.00-----
0.300.00-111,930.00-----
0.600.00-131,940.00-----
0.200.00-4001,950.00-----
1.750.00--01,960.00-----
0.190.00-1001,970.00-----
0.150.00-5001,980.00-----
0.400.00--01,990.00-----
0.170.00-1242,000.00-----
2.050.00-12122,020.00-----
0.050.00-4162,030.00-----
-----2,050.00477.300.00--1
0.150.00-2302,080.00441.180.00-100
0.170.00-14142,090.00449.170.00-100
0.150.00-12122,100.00461.030.00-100
0.100.00-902,150.00-----
-----2,500.00908.400.00-12
-----2,550.00947.000.00-26