^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 19, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
680.820.00-223550.006.700.00-11
633.270.00-21600.005.300.00-20405
-----640.0011.000.00-1515
-----650.0011.600.00-66
-----660.0012.200.00-22
-----670.0010.100.00--25
-----700.009.000.00-44
-----720.0018.300.00-11
-----730.0018.300.00-11
-----740.0010.410.00--1
660.330.00-229750.00-----
-----760.0019.640.00-33
-----770.0028.700.00--20
498.950.00--20780.0013.300.00-1555
665.610.00-2040790.0017.650.00--20
656.530.00--20800.0022.780.00--3
-----850.0023.200.00--10
598.430.00--10860.0024.150.00--10
589.610.00--10870.00-----
-----900.0073.950.00-100100
527.350.00--0940.00-----
-----950.0069.860.00--200
-----980.0078.400.00--3
343.300.00--1990.00-----
389.460.00-1221,000.0034.900.00-168
457.000.00--01,010.00-----
515.420.00--11,020.0052.700.00--25
-----1,030.0055.300.00-10138
422.660.00-121,050.00-----
410.060.00-111,060.00-----
-----1,080.0068.900.00--3
358.000.00-111,090.00-----
371.740.00-71071,100.0051.020.00-25800
371.470.00--241,110.0040.120.00-127
362.370.00-1441,120.00-----
217.470.00-185691,130.0074.230.00--21
351.810.00--201,140.00-----
348.340.00-21001,150.0056.900.00-1021
-----1,160.0073.700.00-322
323.300.00--11,170.00-----
295.990.00-1651,190.00-----
273.080.00-221,200.00105.080.00-28
157.200.00--11,210.00-----
151.500.00-1761,220.00-----
158.290.00-101,230.00-----
-----1,250.00112.540.00-165
251.170.00-2171,270.00112.190.00--21
115.270.00--151,280.0083.610.00-633
143.760.00--51,290.00-----
175.000.00-63581,300.0093.500.00-2184
99.100.00--11,320.00-----
-----1,340.00159.650.00--15
172.450.00-101,350.0094.060.00-367
153.300.00-11011,360.00128.570.00--25
85.600.00--11,370.00133.430.00--49
117.430.00--531,380.00179.070.00--53
150.700.00-22251,400.00134.200.00-150363
134.000.00-21291,420.00128.000.00-1213
126.400.00-21401,430.00152.180.00--232
136.500.00-3371,440.00122.200.00-10136
133.900.00-21001,450.00142.330.00--26
111.000.00-22001,460.00-----
125.510.00-30301,470.00223.320.00--1
118.800.00-251,480.00-----
113.800.00-261,490.00-----
117.200.00-4411,500.00169.090.00-2111
103.800.00--21,510.00171.600.00--2
92.300.00-3005351,520.00170.800.00-1212
117.040.00-261,530.00169.300.00-1616
89.800.00-481,540.00154.800.00-3838
132.450.00-122231,550.00163.400.00-16162
115.200.00-16161,570.00184.560.00-21
105.000.00-281,580.00206.170.00-27
-----1,590.00191.780.00--35
94.800.00-241,600.00192.500.00--1
94.200.00-221,610.00-----
86.400.00-241,620.00-----
81.900.00--21,630.00-----
77.100.00--221,640.00-----
63.090.00--1501,650.00-----
35.480.00-2002001,660.00-----
31.500.00-311,680.00-----
25.00-36.00-59.02%1111,700.00251.480.00--1
23.000.00--121,710.00-----
22.500.00-881,740.00419.170.00-10
19.600.00--31,760.00-----
20.640.00-561,770.00-----
15.600.00--21,790.00564.500.00--1
17.600.00--41,800.00405.150.00--1
3.350.00-201,820.00-----
9.600.00--11,850.00-----