^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.50-0.30-37.50%10
585.170.00-10550.000.400.00-1073
1,044.600.00--0600.001.000.00-10
1,068.800.00--0610.001.770.00-10
1,028.700.00--0620.00-----
795.090.00-10630.005.400.00-100
1,010.600.00--0640.001.310.00-6846
-----650.002.150.00-10
984.100.00--0660.000.750.00-1656
1,004.600.00--0670.005.500.00-50
467.770.00-10680.001.250.00-3580
697.000.00-50900700.001.500.00-10
-----710.0012.400.00-10
-----720.003.300.00-320
-----730.004.340.00-120
-----740.003.500.00-420
-----750.005.010.00-125
-----760.007.870.00-40
-----770.0023.700.00--0
-----780.0016.200.00--0
-----790.0017.100.00--0
-----800.002.45+0.25+11.36%1,2200
-----810.005.100.00-235
836.100.00--0820.002.900.00-180
-----830.0021.780.00-60
-----840.0012.000.00-450
800.000.00-10850.0019.320.00-2000
-----860.0010.000.00-2279
-----870.006.830.00-30
-----880.0010.300.00-992
-----890.007.650.00-30
-----900.004.000.00-10
-----910.009.270.00--0
-----920.008.600.00-40
-----930.0010.320.00-40
454.320.00-50940.0012.100.00-10
445.220.00-50950.007.760.00-2500
465.770.00--0960.0040.900.00-50
457.990.00--0970.0015.060.00-10
215.690.00--0980.006.66-9.29-58.24%50
-----990.0010.900.00-819
235.620.00-101,000.007.60-0.20-2.56%380
420.820.00--01,010.0024.800.00-150
240.200.00-101,020.0032.900.00-120
209.000.00--01,030.0021.300.00-150
277.700.00-101,040.0022.370.00-70
185.000.00--01,050.0010.20-1.30-11.30%10
390.270.00-201,060.0022.060.00-180
210.400.00-101,070.0027.700.00-20
257.700.00--01,080.0020.300.00-80
-----1,090.0021.400.00-60
190.530.00-1401,100.0013.90-0.40-2.80%30
-----1,110.0014.75-18.75-55.97%10
180.340.00-101,120.0047.700.00-10
93.800.00-501,130.0015.47-3.86-19.97%20
108.500.00--01,140.0015.80-6.41-28.86%370
135.710.00-101,150.0019.00-0.25-1.30%240
-----1,160.0040.790.00-10
135.120.00-101,170.0041.170.00-20
85.200.00-8101,180.0023.080.00-50
68.100.00--01,190.0022.860.00-10
276.470.00-201,200.0022.43-4.37-16.31%10
315.370.00-3331,210.0027.340.00-90
169.610.00-3251,220.0039.300.00-10
111.000.00-1601,230.0028.00-6.40-18.60%100
155.760.00-3131,240.0030.200.00-10
119.900.00-101,250.0033.43-6.57-16.42%40
222.70+128.70+136.91%101,260.0035.35-3.93-10.01%30
85.600.00-3001,270.0036.35-1.45-3.84%10
209.670.00-5191,280.0044.510.00-170
64.870.00-201,290.0059.620.00-1000
157.170.00-1101,300.0038.05-11.15-22.66%10
-----1,305.0074.480.00-50
119.890.00-221,310.0041.530.00-30
-----1,315.0053.500.00--0
72.800.00-1501,320.0065.280.00-180
-----1,325.0054.400.00-40
243.000.00-4431,330.0050.90-3.38-6.23%70
-----1,335.0060.470.00--0
107.800.00-1471,340.0054.20-1.29-2.32%20
-----1,345.0049.60-10.53-17.51%10
129.740.00-16101,350.0060.290.00-220
114.140.00-2301,360.0059.880.00-20
143.20+8.51+6.32%101,370.0062.45-2.06-3.19%310
103.000.00-301,375.0057.50-10.60-15.57%10
123.110.00-1201,380.0065.20-3.98-5.75%150
99.800.00-201,385.0072.680.00-100
127.480.00-101,390.0066.98+4.98+8.03%40
97.000.00-6801,395.00102.000.00-680
115.000.00-6501,400.0065.07-11.80-15.35%9000
-----1,405.0071.80-40.90-36.29%40
113.930.00-101,410.0072.99-3.48-4.55%20
103.000.00-58901,415.0095.160.00-5940
92.500.00-701,420.0075.01-7.03-8.57%100
104.600.00-201,425.0074.000.00-10
91.40+4.40+5.06%1301,430.0082.87-4.13-4.75%1490
89.00+3.00+3.49%2101,435.0084.000.00-210
87.00+7.34+9.21%17201,440.0087.00-2.67-2.98%1840
97.000.00-22701,445.0087.20-10.60-10.84%1090
84.46+11.49+15.75%7501,450.0091.18-6.28-6.44%980
75.10+3.79+5.31%201,460.0095.00-4.17-4.20%60
69.70+0.47+0.68%101,470.0099.70-2.04-2.01%200
68.60+4.57+7.14%101,480.00126.560.00-100
47.700.00-101,490.00168.000.00-2030
54.00+0.50+0.93%701,500.00112.41-15.06-11.81%20
39.130.00-201,510.00114.60-19.70-14.67%100
66.900.00-201,520.0097.870.00-500528
43.00+2.60+6.44%6801,530.00206.110.00-20
37.60+0.70+1.90%501,540.0042.700.00-470
51.220.00-201,550.00146.000.00-20
29.06+0.51+1.79%8301,560.00184.880.00-20
27.300.00-101,570.00188.930.00-20
21.600.00-40001,580.00215.970.00-30
23.900.00-201,590.0061.210.00-20
19.41-2.04-9.51%101,600.00411.600.00-620
18.20+1.12+6.56%31501,610.00171.000.00-13
35.200.00-5201,620.0058.200.00-80
11.470.00-101,630.00176.000.00-123
10.070.00-601,640.00201.360.00-10
10.23+0.03+0.29%101,650.00263.230.00-1500
8.170.00-1601,660.00366.020.00--0
7.80+0.69+9.70%501,670.00345.000.00-10
6.95-1.61-18.81%301,680.00541.230.00-20
6.05-0.21-3.35%101,690.00240.050.00-10
5.21-0.09-1.70%201,700.00195.000.00-70
4.830.00-301,710.00699.670.00--0
3.98-0.06-1.49%101,720.00-----
3.500.00-201,730.00224.760.00-110
5.230.00-601,740.00-----
2.850.00-101,750.00241.850.00-10
3.300.00-2201,760.00-----
2.35+0.25+11.90%101,770.00-----
6.900.00-1151,780.00-----
1.430.00-201,800.00256.440.00--0
2.950.00-101,810.00230.500.00-200
2.900.00-1001,820.00-----
1.760.00-101,830.00190.000.00--0
2.450.00-401,840.00222.100.00--0
0.770.00-501,850.00-----
1.360.00-201,860.00465.800.00--0
0.620.00-501,870.00-----
1.320.00-201,880.00-----
1.600.00--01,890.00-----
0.400.00-201,900.00-----
1.320.00-691,910.00-----
0.200.00-201,920.00-----
0.890.00-101,930.00-----
0.400.00-4901,940.00-----
3.200.00-101,950.00-----
2.100.00--21,960.00-----
0.250.00-301,990.00-----
2.100.00--02,000.00336.080.00-100
0.500.00--02,010.00-----
2.540.00-102,020.00-----
1.010.00--02,050.00-----
1.450.00-102,070.00-----
0.650.00--02,100.00-----
-----2,150.00469.000.00--0
-----2,250.00570.100.00--0
0.150.00--02,350.00-----