^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
November 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.800.00-48122
-----550.002.850.00--93
-----600.002.390.00-144
1,055.700.00-11610.009.200.00-11
1,045.500.00-22620.00-----
1,037.200.00-11630.00-----
1,023.500.00--1640.00-----
1,015.500.00-11650.00-----
1,008.200.00-11660.00-----
995.600.00--1670.00-----
986.500.00-11680.00-----
976.000.00--1690.00-----
965.900.00-22700.00-----
-----720.0017.700.00--4
-----730.0010.330.00-10
-----740.0010.100.00--20
-----760.0011.500.00--63
-----770.0012.400.00--7
-----780.006.360.00-13
-----790.006.950.00-843
548.660.00-10800.009.02-97.38-91.52%123
-----810.007.300.00--10
-----820.009.600.00-646
643.500.00--7830.0010.360.00-626
-----840.00120.200.00--12
-----850.0013.500.00-2838
-----860.0014.400.00--13
256.100.00--1870.0012.86+2.46+23.65%1212
-----880.0010.780.00-12
-----890.0016.700.00--24
599.700.00--5900.0013.710.00-124
-----920.0012.900.00--30
539.480.00--1930.0027.700.00-2726
-----940.0016.680.00-18
479.070.00-27950.0016.100.00-761
238.100.00--1960.0015.290.00-520
178.200.00-46970.0062.500.00-22
224.600.00--1980.0034.500.00-1013
309.600.00--1990.0035.800.00-1013
436.11-38.44-8.10%211,000.0024.240.00-2031
433.370.00-111,010.0043.400.00-130
-----1,020.0030.300.00-2232
216.200.00--11,030.0055.600.00-34
147.500.00-441,040.0070.200.00--13
-----1,050.0029.70-0.50-1.66%113
119.600.00-441,060.0084.800.00-88
233.700.00-341,070.0068.700.00--5
97.500.00-111,080.0025.920.00-18
108.300.00--31,090.0037.89+1.72+4.76%1040
399.600.00-7261,100.0036.37-14.73-28.83%532
106.100.00--11,110.0038.70+3.90+11.21%817
199.600.00-151,120.00105.600.00--1
192.900.00--11,130.0041.20-28.93-41.25%167
71.800.00-241,140.0046.79+9.55+25.64%243
179.700.00--11,150.0038.000.00-5060
-----1,160.0038.300.00-2537
169.500.00--11,170.0047.80+3.00+6.70%1014
55.300.00-111,180.0039.430.00-113
154.600.00--31,190.0050.200.00-1623
146.500.00-481,200.0060.00+2.87+5.02%1333
-----1,210.0060.49+6.49+12.02%424
182.000.00-361,220.0076.100.00-125
66.700.00--31,230.0053.810.00-131
61.800.00--41,240.0057.920.00-316
103.900.00-131,250.0058.560.00-836
-----1,260.0056.630.00-135
111.400.00--21,270.0075.84+14.23+23.10%47
155.920.00-2061,280.0077.000.00-243
102.200.00-4361,290.0078.96-12.84-13.99%46
239.100.00-751,300.0068.700.00-186
141.680.00-561,310.0098.950.00-213
135.740.00-51051,320.00213.840.00--50
86.400.00--21,330.0079.430.00-125
73.600.00-291,340.0082.500.00-243
150.300.00-2701,350.0098.210.00-375
119.900.00-1471,360.0093.500.00-1266
148.300.00-2161,370.0097.100.00-128
146.500.00-1581,380.00100.700.00-438
104.500.00-29361,390.0091.100.00--6
99.600.00-21001,400.00105.200.00-150
127.400.00-1111,410.00107.300.00-13
118.200.00-131,420.00125.400.00-1218
152.000.00-141,430.00123.000.00-1010
93.700.00-20441,440.00112.350.00-628
97.300.00-1531,450.00131.200.00-4130
86.030.00-2311,460.00136.000.00-20254
89.730.00-141,470.00139.300.00-1224
104.600.00-20221,480.00139.900.00-330
100.200.00-241,490.00138.900.00-1469
81.700.00-252521,500.00141.000.00-1183
69.200.00--281,510.00140.100.00-1206
65.850.00-1871,520.00166.380.00-4040
72.320.00-1121,530.00188.350.00--1
54.700.00-3331,540.00-----
46.10-19.02-29.21%4681,550.00200.390.00-821
101.600.00-7101,560.00209.400.00-27
45.800.00-1121,570.00213.650.00-22
47.500.00-12221,580.00-----
55.000.00-1201,590.00-----
28.400.00-11201,600.00-----
30.860.00-1291,620.00-----
31.100.00-1201,630.00-----
5.700.00--241,640.00-----
20.900.00-121,8071,650.00-----
51.920.00-111,670.00-----
23.200.00-10161,680.00-----
14.800.00-25261,690.00-----
16.500.00-2311,700.00293.410.00-56
16.700.00--171,710.00281.600.00-11
12.360.00-1331,720.00-----
11.140.00-121,730.00-----
10.400.00-10121,750.00-----
8.250.00-121,760.00-----
16.500.00-22221,770.00330.500.00-11
12.700.00--11,780.00339.200.00-11
8.700.00-25251,790.00-----
3.830.00-251,800.00-----
2.880.00-1141,810.00-----
11.940.00--11,820.00-----
11.310.00--11,840.00-----
-----1,870.00537.300.00--6
-----1,880.00547.200.00--12
5.100.00-991,890.00560.600.00--6
1.280.00-1181,900.00-----
2.450.00-1111,910.00-----
2.800.00-16161,920.00-----
1.500.00--31,940.00-----
0.840.00-141,950.00-----
-----2,030.00706.600.00--1
-----2,100.00615.700.00--1
-----2,450.00962.000.00--1
-----2,550.001,061.300.00--1