^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
813.900.00-24500.003.600.00-119
-----550.005.900.00-16
575.400.00-1011600.006.480.00-118
615.650.00--13610.005.000.00-213
606.490.00--13620.00-----
-----630.007.880.00--18
591.640.00-15650.005.000.00-130
-----690.0014.460.00--1
682.790.00-12700.0015.460.00-438
-----710.0011.880.00-10
-----720.0012.200.00-489
628.470.00--0730.00-----
-----740.0036.880.00--5
681.460.00-10750.008.900.00-1221
559.500.00-11760.00-----
582.700.00-215800.0029.400.00-40126
428.120.00--3820.00-----
420.000.00--16830.0054.100.00-1087
505.940.00-10850.0059.380.00-36
-----860.0020.000.00-15
392.310.00-9451870.0071.000.00--5
379.290.00--1880.00-----
-----890.0031.300.00--6
555.300.00-10117900.0023.810.00-140
-----910.0031.690.00--0
313.040.00--37940.0059.450.00-15
507.790.00--0950.0027.30+0.50+1.87%2034
320.510.00--5960.00-----
312.600.00--40970.00-----
302.670.00--26980.0026.80-44.20-62.25%-3
336.840.00--1990.0030.070.00-300
450.190.00-1261,000.0036.920.00-2301
280.720.00--41,010.00-----
511.460.00-211,020.0097.000.00--5
159.600.00--31,030.0041.140.00-14
262.590.00--201,040.0031.830.00-10
415.810.00-1191,050.0047.320.00-2152
414.610.00-201,060.0080.410.00-22
405.740.00-11701,070.0092.820.00-22
-----1,080.0049.270.00-25
-----1,090.0032.270.00-22
354.010.00-7191,100.0045.800.00-142
371.410.00--01,110.0069.000.00-10
355.420.00-101,120.0054.130.00-55
-----1,130.0058.600.00-137
344.480.00--01,140.0029.000.00-6650
342.150.00-11001,150.0048.970.00-5121
288.240.00-101,160.0064.500.00-38
178.300.00-211,170.0075.620.00-250
227.000.00-221,180.0057.100.00-510
97.000.00-1001,190.0071.800.00-121
265.250.00-201,200.0062.000.00-585
263.180.00-111,210.0092.400.00-526
257.200.00--01,220.00147.630.00--1
265.260.00-301,240.0056.700.00-64
223.480.00-3351,250.0098.700.00-77
242.620.00-201,270.0098.900.00-938
236.510.00-201,280.0073.210.00-633
287.400.00-2121,290.00105.200.00-2031
223.800.00-1121,300.0084.200.00-140
108.100.00-2121,310.00-----
248.400.00-131,320.0098.90-9.40-8.68%-0
-----1,330.00155.730.00--16
169.140.00-11511,340.00130.090.00-150467
161.850.00-2101,350.00126.500.00-235
225.860.00-2711,360.00117.450.00--25
145.470.00-111,370.00142.760.00-172
139.460.00-131,380.00112.000.00-1330
141.050.00-40551,390.00145.200.00-40113
152.000.00-14061,400.00122.100.00-1027
118.80-6.70-5.34%1191,410.00150.060.00-163
148.000.00-1121,420.00154.960.00--1
112.100.00-2091,430.00133.250.00-11
131.660.00-121,440.00174.900.00-13
121.400.00-2504211,450.00142.420.00-125134
134.380.00-2511,460.00152.430.00-4303
119.400.00-10421,470.00173.960.00-410
-----1,480.00187.020.00-10
84.730.00-221,490.00116.430.00--8
83.700.00-1331,500.00192.280.00-20
138.050.00-281,510.00157.400.00-24
79.300.00-241,520.00136.490.00-22
-----1,530.00142.800.00-22
80.200.00-20221,540.0059.650.00-11
78.140.00-2301,550.00360.190.00--1
115.600.00-4141,560.00363.420.00-112
110.600.00-16171,570.00172.300.00-214
56.000.00-2141,580.00251.870.00-10
92.200.00-111,590.00217.750.00-136
57.470.00-11581,600.00180.560.00-221
51.800.00-10101,610.00-----
78.800.00-221,620.00223.530.00-224
74.500.00-221,630.00-----
-----1,640.00100.500.00-11
48.100.00-2401,650.00260.740.00-110
5.900.00-231,660.0099.000.00-10
60.000.00-34351,670.00269.400.00--2
52.100.00-12201,680.00673.300.00-11
101.400.00--21,690.00-----
23.740.00-2131,700.00240.490.00-216
90.500.00--31,710.00-----
44.500.00-181,720.00-----
6.400.00-3111,730.00-----
38.500.00--11,740.00413.070.00-10
30.400.00-231,750.00-----
19.620.00--5001,760.00-----
5.500.00--11,790.00-----
20.100.00-11661,800.00399.810.00-23
13.000.00--61,810.00-----
3.000.00-43431,820.00-----
1.880.00-20881,840.00-----
1.630.00-201201,850.00-----
10.900.00--51,880.00-----
3.700.00-401051,900.00-----
8.600.00-111,910.00-----
6.300.00--11,930.00-----
-----1,950.00425.680.00--10
6.100.00--11,970.00-----
3.600.00-111,990.00-----
2.000.00-5112,000.00-----
3.980.00-662,010.00-----
2.100.00-54542,080.00-----
0.200.00-332,100.00-----
0.900.00-1482,200.00-----
0.850.00--22,250.00-----
0.350.00--12,600.00-----