^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Calls
March 31, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 624.89 | 0.00 | - | - | 1 | 500.00 | 13.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 550.00 | 6.50 | -3.50 | -35.00% | 10 | 10 |
| - | - | - | - | - | 600.00 | 5.56 | +5.56 | - | 30 | 400 |
| - | - | - | - | - | 630.00 | 10.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 640.00 | 7.72 | +7.72 | - | - | 4 |
| 565.28 | 0.00 | - | 1 | 0 | 650.00 | 12.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 740.00 | 21.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 760.00 | 34.26 | 0.00 | - | - | 25 |
| 463.78 | 0.00 | - | - | 25 | 770.00 | 35.78 | 0.00 | - | - | 25 |
| 455.70 | 0.00 | - | - | 25 | 780.00 | 18.00 | +0.35 | +1.98% | 3 | 15 |
| 665.02 | 0.00 | - | - | 15 | 790.00 | 18.45 | 0.00 | - | - | 15 |
| 656.07 | 0.00 | - | 15 | 15 | 800.00 | - | - | - | - | - |
| 631.67 | +631.67 | - | - | 1 | 810.00 | - | - | - | - | - |
| - | - | - | - | - | 820.00 | 18.30 | +18.30 | - | - | 1 |
| - | - | - | - | - | 830.00 | 26.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 840.00 | 19.00 | +19.00 | - | 2 | 2 |
| - | - | - | - | - | 850.00 | 18.20 | -5.90 | -24.48% | 2 | 22 |
| 598.80 | 0.00 | - | - | 20 | 860.00 | 25.04 | 0.00 | - | 20 | 25 |
| 589.99 | 0.00 | - | - | 20 | 870.00 | 35.40 | 0.00 | - | - | 1 |
| - | - | - | - | - | 880.00 | 20.10 | -3.90 | -16.25% | - | 9 |
| 557.24 | +557.24 | - | - | 132 | 890.00 | - | - | - | - | - |
| 624.37 | 0.00 | - | 1 | 0 | 900.00 | - | - | - | - | - |
| - | - | - | - | - | 920.00 | 50.00 | 0.00 | - | - | 1 |
| 524.36 | -68.58 | -11.57% | 111 | 57 | 930.00 | - | - | - | - | - |
| 516.28 | +516.28 | - | - | 13 | 940.00 | 47.78 | 0.00 | - | 5 | 47 |
| - | - | - | - | - | 950.00 | 40.80 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 970.00 | 56.99 | 0.00 | - | - | 2 |
| - | - | - | - | - | 980.00 | 79.70 | 0.00 | - | - | 4 |
| 300.00 | 0.00 | - | - | 1 | 990.00 | 55.00 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,000.00 | 57.00 | 0.00 | - | 6 | 6 |
| 455.13 | +12.65 | +2.86% | 184 | 133 | 1,010.00 | 57.90 | 0.00 | - | - | 19 |
| 432.46 | 0.00 | - | - | 10 | 1,020.00 | - | - | - | - | - |
| 426.80 | 0.00 | - | - | 23 | 1,030.00 | 63.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,040.00 | 64.40 | 0.00 | - | - | 2 |
| 428.72 | +428.72 | - | - | 1 | 1,050.00 | 66.60 | 0.00 | - | - | 1 |
| 481.74 | 0.00 | - | 8 | 5 | 1,060.00 | 70.10 | 0.00 | - | - | 3 |
| 389.48 | 0.00 | - | 2 | 5 | 1,070.00 | 71.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,080.00 | 70.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,090.00 | 77.30 | 0.00 | - | - | 3 |
| 125.00 | 0.00 | - | - | 1 | 1,120.00 | - | - | - | - | - |
| 129.00 | 0.00 | - | 1 | 6 | 1,150.00 | 66.10 | 0.00 | - | - | 3 |
| 341.56 | +341.56 | - | - | 1 | 1,160.00 | 75.50 | 0.00 | - | 3 | 6 |
| 327.08 | 0.00 | - | 1 | 2 | 1,180.00 | 106.80 | 0.00 | - | - | 16 |
| 322.96 | +322.96 | - | - | 1 | 1,190.00 | - | - | - | - | - |
| - | - | - | - | - | 1,200.00 | 114.00 | 0.00 | - | - | 1 |
| 298.91 | +298.91 | - | 8 | 125 | 1,210.00 | - | - | - | - | - |
| 297.86 | +297.86 | - | - | 301 | 1,220.00 | - | - | - | - | - |
| 173.80 | 0.00 | - | - | 1 | 1,230.00 | - | - | - | - | - |
| 285.67 | +207.17 | +263.91% | 22 | 16 | 1,240.00 | - | - | - | - | - |
| 273.82 | +273.82 | - | - | 31 | 1,250.00 | - | - | - | - | - |
| 248.74 | +248.74 | - | 10 | 51 | 1,260.00 | - | - | - | - | - |
| 253.64 | +253.64 | - | - | 1 | 1,280.00 | - | - | - | - | - |
| 249.57 | +249.57 | - | - | 1 | 1,290.00 | - | - | - | - | - |
| 233.05 | +233.05 | - | - | 1 | 1,310.00 | - | - | - | - | - |
| - | - | - | - | - | 1,320.00 | 245.44 | 0.00 | - | - | 20 |
| 199.51 | 0.00 | - | - | 1 | 1,330.00 | - | - | - | - | - |
| 198.27 | +198.27 | - | - | 1 | 1,360.00 | - | - | - | - | - |
| - | - | - | - | - | 1,380.00 | 235.96 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,390.00 | 242.05 | 0.00 | - | - | 10 |
| 25.50 | 0.00 | - | 1 | 6 | 1,400.00 | - | - | - | - | - |
| 118.20 | 0.00 | - | 3 | 3 | 1,410.00 | - | - | - | - | - |
| - | - | - | - | - | 1,420.00 | 180.38 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,430.00 | 144.92 | 0.00 | - | 1 | 4 |
| 17.50 | 0.00 | - | 1 | 1 | 1,450.00 | - | - | - | - | - |
| 16.50 | 0.00 | - | - | 1 | 1,470.00 | - | - | - | - | - |
| 120.10 | 0.00 | - | - | 5 | 1,480.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | - | 6 | 1,490.00 | - | - | - | - | - |
| 114.60 | 0.00 | - | 2 | 3 | 1,500.00 | - | - | - | - | - |
| 104.70 | 0.00 | - | - | 1 | 1,510.00 | - | - | - | - | - |
| - | - | - | - | - | 1,520.00 | 404.27 | 0.00 | - | - | 20 |
| 92.30 | 0.00 | - | - | 1 | 1,540.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | - | 6 | 1,550.00 | - | - | - | - | - |
| 81.37 | +81.37 | - | - | 1 | 1,570.00 | 219.93 | +219.93 | - | - | 1 |
| 11.50 | 0.00 | - | - | 1 | 1,600.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 1 | 6 | 1,620.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 1 | 1,630.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | - | 1 | 1,640.00 | - | - | - | - | - |
| 25.20 | 0.00 | - | 3 | 4 | 1,650.00 | 271.42 | +271.42 | - | 1 | 1 |
| 11.50 | 0.00 | - | - | 14 | 1,660.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | - | 20 | 1,670.00 | - | - | - | - | - |
| - | - | - | - | - | 1,680.00 | 298.79 | +298.79 | - | - | 112 |
| 63.10 | 0.00 | - | 1 | 5 | 1,690.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 1 | 12 | 1,700.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | - | 6 | 1,710.00 | - | - | - | - | - |
| 52.80 | 0.00 | - | 1 | 15 | 1,720.00 | - | - | - | - | - |
| 53.50 | 0.00 | - | 1 | 5 | 1,730.00 | - | - | - | - | - |
| 46.80 | 0.00 | - | 16 | 10 | 1,740.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | - | 9 | 1,750.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | 5 | 1,760.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | - | 5 | 1,770.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | - | 1 | 1,780.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | - | 1 | 1,790.00 | - | - | - | - | - |
| 15.70 | 0.00 | - | - | 2 | 1,800.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | - | 1 | 1,810.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | - | 1 | 1,820.00 | - | - | - | - | - |
| 5.15 | -1.38 | -21.13% | 2 | 78 | 1,900.00 | - | - | - | - | - |
| 6.48 | 0.00 | - | 1 | 40 | 1,910.00 | - | - | - | - | - |
| 4.40 | -1.18 | -21.15% | 1 | 33 | 1,920.00 | - | - | - | - | - |
| 5.96 | 0.00 | - | - | 3 | 1,930.00 | - | - | - | - | - |
| 3.59 | +3.59 | - | 1 | 2 | 1,950.00 | - | - | - | - | - |
| - | - | - | - | - | 2,050.00 | 611.56 | +611.56 | - | - | 1 |
| - | - | - | - | - | 2,070.00 | 974.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,100.00 | 658.85 | +658.85 | - | - | 0 |
© 2020 Verizon Media. All rights reserved.