^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 10, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----800.000.130.00--0
-----810.000.100.00--0
-----850.000.100.00--0
-----875.000.100.00--0
-----895.000.100.00--0
-----900.000.050.00--0
-----920.000.250.00-10
-----960.001.200.00--0
-----965.001.120.00-50
-----995.002.240.00-50
-----1,000.001.100.00-10
395.870.00-201,005.005.550.00-600
390.890.00-201,010.006.660.00-170
-----1,015.006.860.00-60
-----1,020.000.050.00-10
-----1,025.000.110.00-10
-----1,030.000.060.00-10
-----1,035.000.110.00-10
-----1,040.006.720.00-480
-----1,045.006.630.00-1410
-----1,050.000.090.00-50
-----1,055.000.080.00-100
393.100.00--01,060.000.130.00-100
-----1,065.006.720.00-290
-----1,070.001.790.00-300
-----1,075.001.960.00-300
-----1,080.001.580.00-10
-----1,085.003.380.00-200
-----1,090.003.850.00-140
-----1,095.001.470.00-20
-----1,100.000.050.00-230
-----1,105.000.080.00-30
-----1,110.002.900.00-20
-----1,115.000.120.00-30
-----1,120.003.520.00-10
-----1,125.003.820.00-10
-----1,130.000.400.00-40
-----1,135.004.390.00-110
-----1,140.003.270.00-1090
-----1,145.003.420.00-150
-----1,150.000.050.00-40
-----1,155.000.150.00-500
-----1,160.000.170.00-500
-----1,165.002.200.00-10
-----1,170.000.630.00-40
-----1,175.000.100.00-180
-----1,180.000.090.00-20
-----1,185.003.850.00-10
-----1,190.000.260.00-80
-----1,195.000.070.00-160
245.820.00-201,200.000.050.00-50
189.870.00--01,205.000.120.00-20
-----1,210.000.170.00-190
-----1,215.000.780.00-20
-----1,220.000.100.00-50
-----1,225.000.520.00-10
-----1,230.000.430.00-110
163.620.00--01,235.000.430.00-50
178.750.00-10101,240.000.080.00-60
-----1,245.000.600.00-30
-----1,250.000.080.00-40
-----1,255.000.680.00-70
-----1,260.000.150.00-80
175.380.00-101,265.000.270.00-60
-----1,270.001.110.00-50
170.960.00-101,275.000.300.00-10
130.660.00-101,280.000.170.00-200
-----1,285.000.300.00-100
-----1,290.000.160.00-330
-----1,295.000.200.00-240
170.900.00--01,300.000.200.00-2300
-----1,305.000.630.00-20
134.330.00-201,310.000.420.00-340
92.130.00--01,315.000.870.00-130
123.190.00--01,320.001.300.00-330
119.630.00-201,325.000.700.00-1510
113.410.00-401,330.000.700.00-1430
92.170.00-101,335.001.070.00-450
90.200.00-601,340.000.900.00-660
-----1,345.001.700.00-530
80.750.00-601,350.001.380.00-2100
72.990.00-101,355.001.580.00-2230
57.800.00-1001,360.001.750.00-760
80.800.00--01,365.002.200.00-390
47.400.00-1201,370.002.800.00-390
40.770.00-401,375.003.000.00-440
36.770.00-1401,380.003.550.00-990
50.080.00-101,385.004.720.00-1090
32.650.00-1901,390.005.100.00-1580
29.000.00-1001,395.007.590.00-430
29.820.00-4901,400.007.100.00-1630
21.000.00-2601,405.008.700.00-740
22.290.00-6501,410.009.890.00-2810
19.220.00-21201,415.0013.870.00-2130
16.220.00-16001,420.0013.110.00-2520
16.180.00-12101,425.0015.970.00-610
13.600.00-15101,430.0017.780.00-1320
9.120.00-4101,435.0020.000.00-290
9.220.00-11801,440.0023.010.00-390
5.700.00-9301,445.0029.570.00-120
5.270.00-10801,450.0029.590.00-230
4.130.00-10701,455.0031.510.00-30
3.350.00-12601,460.0037.120.00-1100
2.280.00-7101,465.0049.570.00-20
1.880.00-12501,470.0049.310.00-40
1.420.00-4301,475.0040.290.00-20
0.880.00-11201,480.0053.930.00-100
0.600.00-4101,485.0073.100.00-20
0.610.00-9901,490.0078.000.00-20
0.390.00-1301,495.0076.750.00-100
0.320.00-7601,500.0074.850.00-60
0.210.00-2901,505.0090.100.00-20
0.150.00-2101,510.0080.400.00-10
0.170.00-501,515.0073.250.00-10
0.100.00-3401,520.00105.100.00-20
0.150.00-101,525.0086.430.00-20
0.080.00-1101,530.0088.250.00-20
0.120.00-101,535.00102.900.00-110
0.080.00-1701,540.00109.850.00-10
0.050.00-501,545.00135.280.00-80
0.150.00-101,550.00140.400.00-20
0.030.00-401,555.0075.460.00-50
0.030.00-201,560.00118.630.00-20
0.190.00-1101,565.00-----
0.030.00-1501,570.00153.710.00-40
0.030.00-1101,575.00174.560.00-10
0.250.00-101,580.00163.860.00-40
0.200.00-501,585.00142.070.00-20
0.030.00-201,590.00176.400.00-210
1.380.00-2001,595.00211.960.00--0
0.030.00-401,600.00192.030.00-230
0.100.00-2001,605.00218.000.00-10
0.600.00-201,610.00168.380.00-20
0.300.00-501,615.00146.800.00--0
0.120.00-201,620.00212.080.00-20
0.990.00-201,625.00177.960.00-20
0.370.00-101,630.00215.240.00-10
0.740.00-201,635.00-----
0.080.00-4701,640.00-----
1.170.00-401,645.00-----
0.050.00-301,650.00218.740.00-10
1.800.00-2001,655.00-----
0.180.00-1601,660.00-----
2.800.00-201,665.00-----
0.050.00-101,670.00-----
1.460.00-101,675.00-----
1.190.00-201,680.00-----
0.290.00-1001,690.00-----
6.160.00--01,695.00-----
0.190.00-1001,700.00-----
0.390.00-301,705.00-----
0.300.00-101,710.00-----
0.520.00-301,720.00-----
0.650.00-101,730.00-----
0.600.00-101,735.00-----
0.510.00-101,780.00-----
1.080.00--01,800.00-----