^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,006.400.00-60500.000.500.00-10
939.900.00-10550.000.600.00-10
889.900.00-200600.000.650.00-10
953.000.00-119610.00-----
896.700.00-50620.00-----
933.300.00-112630.00-----
877.000.00-30640.00-----
-----650.000.300.00-10
816.800.00--0660.00-----
893.800.00-12670.00-----
851.000.00-1010700.002.100.00--4
842.000.00--6750.00-----
-----800.002.580.00--10
677.000.00-116850.000.750.00-10
-----870.000.750.00-10
-----890.004.100.00--0
467.000.00-015900.001.100.00-30
-----910.000.550.00--0
-----930.000.550.00--0
390.200.00-05950.001.600.00-50
-----970.001.400.00-20
-----980.002.200.00-110
-----1,000.002.200.00-20
-----1,010.002.900.00-22
-----1,030.001.450.00--0
534.000.00-10101,040.00-----
450.410.00-021,050.002.050.00-10
-----1,060.002.150.00-240
-----1,070.001.000.00-500
-----1,080.001.450.00-200
-----1,090.009.400.00--2
405.090.00-251,100.001.200.00-120
-----1,110.001.860.00--5
-----1,120.004.800.00-1420
-----1,130.008.050.00-13
-----1,140.006.000.00-2610
364.070.00-251,150.002.000.00-110
-----1,160.004.800.00-1010
-----1,170.003.100.00-190
-----1,180.004.800.00-1210
405.600.00-011,200.006.800.00-150
-----1,210.0023.270.00-1010
399.480.00-10101,220.005.100.00-860
411.660.00-101,230.003.200.00-80
-----1,240.006.400.00-1260
359.400.00-01101,250.003.200.00-91,568
-----1,260.003.900.00-500
-----1,270.0012.760.00-480
-----1,280.0013.000.00-2500
-----1,290.0013.010.00-540
381.360.00-201,300.0016.550.00-40
-----1,310.0048.200.00--10
-----1,320.0016.840.00-4180
-----1,330.0015.600.00-120
-----1,340.0019.760.00-480
262.800.00-1751,350.0014.150.00-80
-----1,360.0020.010.00-540
-----1,370.0021.900.00-1894
-----1,380.0020.630.00-10
-----1,390.009.700.00-200
291.690.00-121141,400.0030.000.00-190
-----1,410.0010.230.00-20
-----1,420.0034.000.00-10
124.900.00--01,430.0032.800.00-2530
188.000.00-211,440.0038.100.00-30
245.020.00-14011,450.0034.760.00-60
134.540.00-131,460.0036.810.00-10
170.250.00-221,470.0043.020.00-637
166.900.00-6001,480.0043.470.00-421472
127.980.00-1601,490.0048.090.00-19116
148.500.00-101,500.0047.680.00-160
116.400.00-121,510.0043.590.00-110
181.100.00-2001,520.0046.700.00-100
178.140.00-101,530.0048.700.00-100
146.190.00-301,540.0063.990.00-20
88.800.00-16261,550.0062.680.00-460
152.200.00-351,560.0057.370.00-30
142.760.00-201,570.0061.200.00-100
142.300.00-201,580.0051.990.00-20
115.770.00-1901,590.0067.300.00-80
58.800.00-201,600.0081.000.00-650
58.340.00-501,610.0060.510.00-10
47.500.00-101,620.0042.000.00-100
66.100.00-101,630.0040.500.00-50
97.160.00-201,640.0043.030.00-10
48.380.00-25001,650.00112.080.00-190
53.800.00-3201,660.00109.600.00-10
48.400.00-901,670.0089.900.00-20
62.010.00-101,680.0088.600.00-130
37.720.00-30001,690.0097.710.00-20
18.740.00-391,5291,700.00144.580.00-10
18.900.00-1201,710.0077.300.00--0
24.060.00-4371,720.00120.400.00-10
10.870.00-201,730.00162.000.00-10
31.800.00-27431,740.0095.110.00--0
15.180.00-901,750.0093.750.00-20
6.700.00-62251,760.00-----
7.050.00-101,770.00146.120.00--0
3.800.00-3,39201,780.00-----
3.430.00-1001,790.00-----
3.000.00-81,2491,800.00171.670.00-10
4.500.00-5901,810.00-----
2.010.00-10731,820.00188.900.00-10
7.300.00-1001,830.00-----
1.350.00-131081,840.00157.000.00--0
0.900.00-401,850.00209.000.00-100
0.910.00-281,860.00-----
0.770.00-201,870.00191.000.00-3024
2.570.00-151,880.00-----
2.210.00-201,890.00-----
0.700.00-4801,900.00217.010.00-00
0.970.00--01,920.00-----
1.150.00-101,930.00-----
0.590.00-1001,940.00-----
0.850.00-301,950.00269.740.00--0
-----1,960.00365.000.00--1
-----1,970.00374.700.00--0
-----1,980.00490.300.00--0
0.400.00-201,990.00394.200.00--1
0.500.00-402,000.00499.600.00-10
-----2,010.00521.600.00--0
-----2,030.00529.100.00--0
-----2,040.00539.000.00--0
0.300.00-402,050.00546.340.00-4837
-----2,060.00508.000.00-11
-----2,070.00570.600.00-60
-----2,080.00580.600.00-70
-----2,090.00590.300.00-80
0.250.00-382,100.00526.590.00-146
0.250.00-302,150.00541.500.00--5
-----2,200.00589.500.00-78
-----2,250.00631.000.00-66
11.200.00-012,300.00-----
4.200.00-0152,350.00734.000.00-4848
-----2,400.00817.550.00-146
-----2,450.00938.500.00-10
-----2,500.00988.500.00-10