^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 30, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
630.000.00--1500.00-----
-----550.0033.000.00--1
-----600.005.500.00-11
-----650.001.100.00-10
464.800.00--1660.00-----
456.400.00--1670.00-----
-----680.005.100.00-810
733.660.00--0690.00-----
-----700.001.500.00-20
-----710.002.900.00-20
-----720.001.950.00-20
694.260.00--0730.00-----
-----780.005.360.00-110
639.100.00--0790.0019.730.00--1
-----800.003.450.00-20
-----810.0064.500.00--1
600.200.00--0830.006.500.00-20
-----840.007.570.00-110
252.500.00--5850.0018.600.00-10
-----880.005.520.00-20
-----890.005.950.00-20
-----900.006.160.00-20
-----910.0016.300.00-180
-----930.0018.300.00-130
-----950.007.510.00-1025
-----960.008.010.00-1025
217.820.00--1980.0048.600.00-35
-----990.008.800.00-120
-----1,000.009.650.00-30
399.740.00--01,020.0010.250.00-211
-----1,030.0042.400.00--3
406.630.00-201,040.0013.300.00-670
154.700.00--51,050.0012.400.00-100
-----1,060.0015.940.00--0
339.950.00-7501,070.0027.800.00-750
-----1,080.0014.700.00-20
-----1,090.0033.600.00--0
314.100.00-101,100.0017.360.00-30
-----1,110.0022.800.00--0
-----1,120.00101.200.00-11
-----1,130.0064.700.00--1
-----1,140.0025.030.00--0
356.590.00--41,150.0025.500.00-110
-----1,160.0044.600.00-10
-----1,170.0048.000.00--0
104.200.00--11,180.0030.800.00-10
102.700.00-111,190.00114.100.00-1050
86.840.00-151,200.0055.100.00-40
-----1,210.0034.450.00-30
226.580.00-101,220.0036.300.00-10
218.430.00-101,230.0039.610.00-40
100.400.00--301,240.0041.500.00-150
209.300.00-101,250.0043.600.00-70
116.100.00-2361,260.0039.700.00-40
110.700.00-6141,270.0062.000.00--0
79.500.00--151,280.0045.980.00-10
-----1,290.0060.100.00--0
177.700.00-8251,300.0048.600.00-10
-----1,310.00131.700.00--2
96.800.00--201,320.0080.230.00-80
-----1,330.0065.770.00-100
93.500.00--21,340.0095.080.00-20
154.160.00-201,350.0066.130.00-40
89.800.00-251,360.0069.180.00-40
86.300.00--21,370.0082.260.00-10
194.810.00-4651,380.0088.630.00-50
80.600.00-101,390.0086.580.00-200
119.700.00-201,400.0091.000.00-20
26.000.00--201,410.00103.500.00-10
93.900.00-201,420.00118.700.00-10
89.200.00-701,430.00316.200.00-13
161.400.00-11111,440.00108.340.00-100
70.400.00-6001,450.00101.980.00-10
77.400.00-1201,460.00123.700.00-100
77.750.00--01,470.00225.310.00-105
66.800.00-1001,480.00437.320.00-17
50.000.00-2201,490.00169.740.00-640
58.600.00-2201,500.00175.700.00-10
59.000.00-1201,510.0075.900.00--12
55.000.00-901,520.0079.000.00--12
44.220.00-401,530.00115.680.00-513
54.000.00-201,540.00105.600.00-1030
37.190.00-301,550.00161.660.00-60
19.800.00-1201,560.00-----
32.400.00-201,570.00174.960.00--3
26.400.00-1001,580.0074.510.00--0
26.700.00-101,590.00116.100.00--1
22.120.00-301,600.00456.920.00--2
15.700.00-2501,610.00-----
35.600.00-601,620.00-----
4.100.00-221,630.00136.200.00--1
28.600.00-1601,650.00-----
7.100.00-201,660.00175.470.00--2
9.300.00-3001,670.00181.880.00--2
3.940.00-10111,680.00-----
4.100.00-301,700.00323.350.00-750
5.130.00-601,720.00395.400.00-11
8.210.00-101,730.00219.610.00--50
3.240.00-451,740.00-----
2.020.00-101,750.00235.710.00--50
2.100.00-101,760.00-----
6.160.00-5131,770.00-----
1.250.00-101,780.00-----
4.410.00-5131,790.00-----
3.100.00-101,800.00184.670.00-1000
0.500.00-191,810.00192.090.00-1000
3.930.00-141,820.00-----
0.950.00--11,830.00-----
3.190.00--21,840.00-----
2.050.00-141,850.00-----
0.350.00-131,860.00-----
-----1,900.00845.300.00--5
2.340.00-211,910.00-----
2.140.00-211,920.00-----
0.400.00--01,940.00-----
1.230.00-181,950.00-----
0.350.00--02,150.00-----