^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
716.650.00-12500.002.700.00-1481
679.370.00-123550.009.600.00-10
631.170.00-21600.005.170.00-2289
-----610.005.780.00-11
795.340.00-10630.006.780.00--18
904.400.00--0650.004.20-3.21-43.32%1727
-----660.007.700.00-58
-----670.008.200.00-217
-----680.008.700.00-11
-----690.009.300.00-22
679.790.00-12700.005.60-3.90-41.05%1019
-----710.0011.700.00--0
-----720.007.430.00-127
-----730.0011.700.00-3755
-----740.002.750.00--0
355.530.00--1750.0011.300.00-22304
-----760.0029.000.00-532
-----770.0079.330.00-1017
-----780.0010.080.00-115
-----790.0012.700.00-40
619.880.00-1015800.0010.500.00-1499
-----810.0053.500.00-6262
426.170.00--3820.0014.500.00-315
626.450.00-117830.004.200.00-612
-----840.0021.500.00-2844
600.800.00-111850.0017.600.00-7246
-----860.0018.600.00-438
390.230.00-9451870.0019.500.00-714
377.040.00--1880.0019.000.00-3,6003,509
-----890.0021.400.00-1157
573.500.00-127900.0022.400.00-111,407
-----910.0023.100.00-3063
-----920.0031.800.00-130
541.880.00-18930.0025.700.00-1056
-----940.0025.200.00-240
539.700.00-2074950.0020.000.00-252,253
478.420.00-101960.0039.000.00-5161
471.150.00-19058970.0032.700.00-15253
300.050.00-5228980.0021.500.00-25528
-----990.0023.600.00-551
477.720.00-1341,000.0026.410.00-131,333
436.220.00-1471,010.0024.50-7.20-22.71%2591
413.440.00--11,020.0025.50-24.10-48.59%40317
387.140.00-101,030.0050.900.00-1860
259.940.00-40301,040.0049.100.00-220
436.700.00-1,3501,3781,050.0044.600.00-184,793
399.270.00-1161,060.0042.540.00-130
234.180.00-221,070.0072.100.00-10
91.000.00-111,080.0035.900.00-6141
367.500.00-5051,090.0055.200.00-345
370.710.00-21,3901,100.0038.500.00-12,689
130.500.00--61,110.0058.800.00-1104
196.580.00-101,120.0060.100.00-269
123.000.00--31,130.0045.900.00-12266
286.680.00-11011,140.0041.900.00-16104
168.360.00-2004531,150.0043.75-25.93-37.21%11,351
-----1,160.0046.43-19.97-30.08%1206
273.800.00-11121,170.0077.400.00-1186
157.900.00-581,180.0055.240.00-2003,617
151.900.00-501,190.0051.200.00-1545
267.170.00-14381,200.0052.80-6.97-11.66%201,925
258.260.00-1151,210.0083.800.00-160
138.640.00-201,220.0061.700.00-4320
229.410.00-1291,230.0060.36-1.04-1.69%150
273.310.00-221,240.0064.800.00-8109
263.920.00-13021,250.0091.480.00-41,345
46.900.00--01,260.0068.570.00-162
102.000.00--11,270.0099.700.00-1440
165.670.00-501,280.00102.900.00-1476
106.100.00-201,290.00106.100.00-1460
211.700.00-14451,300.0078.60-30.80-28.15%1004,061
204.900.00-12621,310.0097.000.00-1057
205.240.00-101,320.00118.000.00-1040
135.700.00-401,330.00114.200.00-20132
82.800.00-14131,340.00120.600.00-168
156.240.00-14851,350.00112.000.00-100719
172.450.00-10571,360.00102.600.00-26229
112.300.00-501,370.00134.000.00-174
128.600.00-201,380.00144.500.00-1053
109.300.00-1501,390.00140.020.00-1257
145.270.00-501,400.00111.600.00-53,100
141.100.00-10271,410.00124.000.00-166
136.100.00-1,0001,0621,420.00124.700.00-231,210
116.900.00-2181,425.00129.900.00-116
138.100.00-1641,430.00127.300.00-1199
135.200.00-1241,435.00146.100.00-90
126.600.00-1151,440.00136.000.00-119
134.100.00-1141,445.00151.600.00-1215
111.200.00-3003281,450.00130.00-1.84-1.40%1000
118.000.00-1121,455.00139.700.00-13121
111.000.00-1351,460.00144.600.00-1251
112.400.00-1391,465.00146.800.00-18
104.270.00-1211,470.00168.160.00-416
106.900.00-1911,475.00161.050.00-610
104.300.00-141,480.00181.320.00-141
101.600.00-1381,485.00156.100.00-14
106.900.00-221,490.00182.500.00-264
96.400.00-141,495.00170.500.00-66
87.70-6.20-6.60%2001,6011,500.00159.400.00-13,302
-----1,505.00147.600.00-13
88.800.00-2481,510.00189.710.00-2680
86.400.00-151,515.0058.500.00--1
66.100.00-361,520.00307.590.00-150420
81.800.00-3003121,525.00160.80+2.30+1.45%11
79.200.00-51481,530.00200.190.00-1162
91.100.00-251,535.00139.900.00-11
73.420.00-32431,540.00136.830.00-1034
97.400.00-2511,545.00134.100.00-45
88.600.00-19701,550.00210.640.00-5021,572
50.800.00-1531,555.00138.300.00-810
50.000.00-891,560.00140.400.00-6364
64.500.00--221,565.0084.400.00--0
62.800.00-1101,570.00213.350.00-182
60.900.00-12121,575.00109.700.00--150
53.50-3.00-5.31%11121,580.00408.710.00-155
-----1,585.0076.900.00--1
52.500.00-20261,590.00548.000.00-30
8.600.00-1101,595.0079.900.00--1
45.70-1.10-2.35%12,7091,600.00247.000.00-15792
40.800.00-1211,605.0083.000.00--1
51.230.00-3441,610.00-----
40.000.00-12511,615.00-----
64.400.00-12681,620.00550.000.00-10
35.900.00-10631,625.00-----
38.800.00-12341,630.0093.130.00--20
132.340.00-201,635.00-----
102.700.00-221,640.00186.630.00-1012
37.900.00-10221,645.00291.820.00-211
32.770.00-613,0401,650.00235.860.00-220555
28.200.00-10251,655.00332.000.00-18
36.900.00-103651,660.00297.620.00-1106
-----1,665.00102.100.00-2222
33.850.00-1141,670.00-----
42.100.00-103431,675.00217.700.00-165191
24.300.00-801,680.0099.500.00-2000
28.700.00-10221,685.00112.300.00--1
22.200.00-5201,690.00-----
26.000.00-10131,695.00-----
20.400.00-128261,700.00337.100.00-4669
25.460.00-8141,705.00-----
17.700.00-151381,710.00105.650.00-120120
17.600.00-19511,715.00-----
18.950.00-10191,720.00-----
14.380.00-41131,725.00-----
13.600.00-8491,730.00-----
13.900.00-25311,735.00-----
83.000.00-301,740.00-----
30.120.00-9141,745.00-----
10.690.00-91,2411,750.00153.600.00-11
13.560.00-101,755.00-----
14.800.00-11231,760.00-----
14.200.00-291,765.00-----
4.050.00-2101,770.00145.500.00-11
12.180.00-101,775.00-----
68.100.00-381,780.00-----
10.410.00-30471,785.00-----
1.500.00-3111,790.00-----
7.200.00--01,795.00-----
9.300.00-1941,800.00810.000.00-23
13.800.00-15171,805.00-----
6.080.00-2131,810.00-----
38.800.00-101,820.00851.800.00--0
9.200.00-46891,825.00-----
34.200.00--01,830.00-----
34.820.00-26201,835.00-----
14.800.00-1801851,840.00841.000.00--0
41.400.00--01,845.00-----
11.430.00-83731,850.00827.000.00-02
10.640.00-3351,855.00-----
8.300.00-531,860.00-----
22.000.00-5151,865.00-----
2.000.00-202441,870.00-----
19.800.00-561,875.00-----
18.100.00-301,880.00-----
17.200.00-3121,885.00-----
1.950.00-9111,890.00-----
3.040.00-1341,895.00-----
5.100.00-21091,900.00-----
8.100.00-331,905.00-----
3.110.00-3111,910.00-----
2.900.00-2331,915.00-----
5.300.00-4151,920.00-----
14.000.00-201,930.00-----
1.850.00-21901,940.00-----
3.100.00-14321,950.00282.140.00-11
15.500.00-241,960.00-----
10.100.00-111,970.00-----
12.800.00-131,980.00-----
8.500.00-201,990.00-----
3.300.00-11402,000.00330.900.00--12
2.220.00-132,010.00-----
4.100.00-18112,020.00-----
8.200.00-122,030.00-----
0.450.00-302,040.00-----
3.050.00-232,050.00-----
1.300.00-702,060.00-----
4.400.00-112,070.00-----
1.700.00-14192,080.00-----
0.750.00-322,090.00-----
0.050.00-14382,100.00578.750.00-10
0.450.00-1722,150.00-----
0.250.00-6262,200.00-----
0.500.00-13452,250.00-----
4.900.00-0512,300.00769.850.00-11