^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
982.590.00-11500.00-----
1,012.500.00--1550.00-----
986.100.00-2020600.00-----
851.000.00-1010700.002.100.00--4
842.000.00--6750.00-----
-----800.002.580.00--10
677.000.00-116850.003.540.00-102,524
-----870.002.740.00--0
-----890.004.100.00--0
467.000.00-015900.005.600.00-10
390.200.00-05950.005.300.00-614
-----970.007.880.00--0
-----980.005.000.00--0
-----1,000.005.860.00-6040
534.000.00-10101,040.00-----
450.410.00-021,050.008.100.00-1,0100
-----1,070.008.230.00-1,2080
-----1,080.008.900.00-4000
-----1,090.009.400.00--0
405.090.00-251,100.0010.100.00-2000
-----1,120.0016.000.00-2000
-----1,140.0018.480.00--0
364.070.00-251,150.0019.350.00-1407
227.270.00-011,200.0016.400.00-300
-----1,210.0023.270.00-1010
399.480.00-10101,220.0019.400.00-2390
390.980.00-10101,230.00-----
165.380.00-01091,250.0022.420.00-900
-----1,270.0031.680.00-10
-----1,280.0035.000.00--0
207.910.00-10201,300.0046.070.00-200
-----1,310.0048.200.00--10
-----1,320.0051.000.00-990
-----1,330.0046.200.00--15
-----1,340.0034.800.00-10
259.140.00-101,350.0036.710.00-10
-----1,370.0041.850.00-10
-----1,380.0042.780.00-10
-----1,390.0044.200.00-80
142.680.00-7001,400.0046.830.00-600
-----1,410.0049.180.00--0
-----1,420.0051.900.00-10
131.490.00--1001,430.0052.900.00-90
188.000.00-201,440.0076.300.00-5962
111.740.00-15001,450.0056.800.00-20
134.540.00-131,460.00-----
170.250.00-221,470.0062.650.00-21
138.330.00-60621,480.0098.100.00-2420
-----1,490.00101.600.00-10
163.860.00-10001,500.00103.920.00-125658
156.250.00--21,510.00-----
98.590.00-12511,520.00-----
-----1,530.00106.470.00-21
80.370.00--251,540.00-----
131.070.00-17701,550.0088.010.00-2393
124.780.00--01,560.00111.300.00--6
-----1,570.00107.200.00-12
-----1,580.0096.400.00--0
101.500.00-111,590.00129.400.00--1
90.000.00-1001,600.00104.500.00-28
50.400.00--251,610.00137.200.00--1
122.920.00-1391,620.00-----
-----1,640.00153.360.00--1
65.910.00-301,650.00132.290.00-10
57.790.00-101,660.00140.340.00--0
38.370.00--01,670.00-----
35.250.00--01,680.00189.500.00--1
17.000.00-15001,700.00228.690.00-1252
-----1,720.00219.600.00-10
36.000.00--251,730.00-----
21.730.00--81,740.00-----
11.890.00-1601,750.00160.040.00-00
47.900.00-771,780.00-----
21.300.00-55001,800.00262.620.00-11
16.100.00--01,820.00-----
10.680.00-101,850.00296.200.00-10
16.000.00-0101,900.00217.010.00-00
6.530.00-3181,950.00-----
2.400.00-002,000.00-----
-----2,050.00546.340.00-4837
1.380.00-032,100.00526.590.00-146
-----2,150.00541.500.00--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