^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 31, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.350.00-118
853.020.00--1550.00-----
-----600.000.600.00-2073
-----630.000.100.00-12
546.330.00--50680.0034.120.00-22
-----700.0037.750.00-22
508.330.00--50720.00-----
-----750.003.600.00-246
-----760.0056.000.00--1
-----770.000.10-1.00-90.91%2532
-----780.004.420.00-1060
-----790.000.600.00-110
339.730.00--1800.001.450.00-57
-----830.004.430.00--50
-----840.001.250.00-214
-----850.000.18-2.38-92.97%25
-----860.000.20-1.65-89.19%12
-----870.005.400.00--1
-----880.004.980.00-44
-----890.0015.000.00-454
539.380.00-21900.000.25-1.63-86.70%141
202.300.00--1910.002.520.00-14
194.100.00--1920.002.990.00-113
-----930.0016.600.00-12
-----940.003.100.00-257
-----950.003.600.00-347
-----960.003.000.00-317
-----970.003.340.00-30209
-----980.001.20-2.35-66.20%168
-----990.000.98-3.24-76.78%112
211.560.00-211,000.000.78-2.70-77.59%2393
-----1,010.006.970.00-12
-----1,020.001.90-3.30-63.46%5360
-----1,030.002.00-3.20-61.54%158
398.46-69.32-14.82%211,040.000.96-5.00-83.89%822
-----1,050.001.14-4.14-78.41%841
-----1,060.001.55-5.65-78.47%160
381.39+43.24+12.79%211,070.001.75-4.62-72.53%172
151.220.00-121,080.001.65-7.65-82.26%340
-----1,090.001.20-8.30-87.37%160
341.46+266.88+357.84%381001,100.001.52-7.78-83.66%21,886
331.43+331.43-19101,110.003.17-8.57-73.00%3022
337.97+177.27+110.31%18131,120.003.64-7.87-68.38%2766
327.35+158.95+94.39%1291,130.002.10-7.97-79.15%5038
86.050.00-131,140.003.16-18.19-85.20%6296
311.51-50.87-14.04%2171,150.002.47-8.92-78.31%202,217
102.030.00-1001101,160.002.75-13.83-83.41%28514
142.970.00-1181,170.003.12-18.02-85.24%18526
213.87-39.61-15.63%3131,180.003.81-14.79-79.52%35546
228.57+95.74+72.08%2141,190.004.05-14.63-78.32%34202
271.970.00-11521,200.004.60-13.48-74.56%37160
89.300.00-161,210.006.43-16.49-71.95%1082
177.52-41.56-18.97%6111,220.005.70-20.50-78.24%284
171.960.00-131,230.007.00-17.70-71.66%656
159.83-42.65-21.06%3231,240.0010.30-16.25-61.21%1667
116.110.00-1821,250.008.07-22.91-73.95%34138
68.800.00--51,260.009.01-24.13-72.81%754
155.15+120.95+353.66%4331,270.0014.98-18.67-55.48%1258
219.070.00-1131,280.0011.39-27.41-70.64%174
129.23+81.16+168.84%151,290.0012.69-27.88-68.72%1271
136.37+2.04+1.52%3121,300.0013.93-29.12-67.64%3195
144.34-86.37-37.44%2611,310.0015.86-30.32-65.66%369
119.13+83.57+235.01%455511,320.0017.50-28.50-61.96%2229
107.06-41.84-28.10%1321,330.0019.50-34.29-63.75%356
109.85+10.75+10.85%1231,340.0021.42-33.80-61.21%17174
85.20-45.62-34.87%13251,350.0024.30-35.93-59.65%18331
74.600.00-204281,360.0026.33-34.67-56.84%10247
75.58-4.65-5.80%8431,370.0031.18-37.91-54.87%24146
63.74-5.05-7.34%1921,380.0034.36-38.52-52.85%20135
52.78-11.94-18.45%10241,390.0036.30-33.73-48.17%863
56.66-2.75-4.63%151561,400.0038.74-41.26-51.57%63164
52.40-10.18-16.27%4431,410.0044.88-35.37-44.07%7149
46.70-3.10-6.22%3521,420.0049.22-43.39-46.85%197
39.11-4.27-9.84%8591,430.0051.69-43.61-45.76%24219
36.98-1.29-3.37%3731,440.0057.05-38.80-40.48%284
33.35-7.11-17.57%95561,450.0061.20-37.42-37.94%10770
27.84-2.16-7.20%11221,460.0074.64-39.81-34.78%374
22.80-4.50-16.48%11221,470.0086.18-36.00-29.46%147
19.40-4.38-18.42%33831,480.0085.22-40.64-32.29%6134
16.92-5.08-23.09%3681,490.00115.61-11.42-8.99%313
14.20-4.00-21.98%11601,500.00110.19-23.54-17.60%255
11.20-4.49-28.62%2481,510.00149.250.00-1640
10.24-4.97-32.68%48931,520.0098.30-63.11-39.10%14
7.29-4.38-37.53%4691,530.00120.26-42.76-26.23%115
5.76-5.68-49.65%12301,540.00153.850.00-113
5.12-3.68-41.82%22541,550.00133.12-77.25-36.72%457
4.12-3.16-43.41%25711,560.00154.78-35.43-18.63%232
3.02-2.88-48.81%4351,570.00162.14-58.26-26.43%29
2.40-2.50-51.02%10161,580.00198.490.00-11
1.90-2.52-57.01%331001,590.00192.53+192.53-22
1.63-2.02-55.34%302341,600.00202.16+58.58+40.80%223
1.55-1.44-48.16%1991,610.00189.96+39.48+26.24%12
1.02-1.90-65.07%73161,620.00392.300.00-2020
0.79-1.97-71.38%12961,630.00-----
1.85-0.45-19.57%1881,640.00-----
0.52-2.18-80.74%141121,650.00220.11+220.11--1
0.47-0.79-62.70%11021,660.00177.730.00-12
1.06-2.35-68.91%1341,670.00184.830.00-12
1.08-0.21-16.28%1361,680.00-----
0.60-1.25-67.57%1401,690.00-----
0.69-1.08-61.02%7421,700.00-----
9.550.00--301,710.00-----
2.000.00-231,720.00-----
0.23-0.67-74.44%25331,750.00-----
1.070.00-231,760.00367.40+367.40--1
1.000.00-641,780.00336.20+336.20-22
18.900.00-121,800.00-----
4.850.00-1001,820.00-----
0.610.00-331,850.00-----
0.200.00-2151,950.00427.600.00-77