^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 31, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
624.890.00--1500.0013.100.00--1
-----550.006.50-3.50-35.00%1010
-----600.005.56+5.56-30400
-----630.0010.900.00-11
-----640.007.72+7.72--4
565.280.00-10650.0012.100.00-22
-----740.0021.500.00--1
-----760.0034.260.00--25
463.780.00--25770.0035.780.00--25
455.700.00--25780.0018.00+0.35+1.98%315
665.020.00--15790.0018.450.00--15
656.070.00-1515800.00-----
631.67+631.67--1810.00-----
-----820.0018.30+18.30--1
-----830.0026.600.00-23
-----840.0019.00+19.00-22
-----850.0018.20-5.90-24.48%222
598.800.00--20860.0025.040.00-2025
589.990.00--20870.0035.400.00--1
-----880.0020.10-3.90-16.25%-9
557.24+557.24--132890.00-----
624.370.00-10900.00-----
-----920.0050.000.00--1
524.36-68.58-11.57%11157930.00-----
516.28+516.28--13940.0047.780.00-547
-----950.0040.800.00-16
-----970.0056.990.00--2
-----980.0079.700.00--4
300.000.00--1990.0055.000.00--3
-----1,000.0057.000.00-66
455.13+12.65+2.86%1841331,010.0057.900.00--19
432.460.00--101,020.00-----
426.800.00--231,030.0063.500.00-13
-----1,040.0064.400.00--2
428.72+428.72--11,050.0066.600.00--1
481.740.00-851,060.0070.100.00--3
389.480.00-251,070.0071.300.00--4
-----1,080.0070.500.00--7
-----1,090.0077.300.00--3
125.000.00--11,120.00-----
129.000.00-161,150.0066.100.00--3
341.56+341.56--11,160.0075.500.00-36
327.080.00-121,180.00106.800.00--16
322.96+322.96--11,190.00-----
-----1,200.00114.000.00--1
298.91+298.91-81251,210.00-----
297.86+297.86--3011,220.00-----
173.800.00--11,230.00-----
285.67+207.17+263.91%22161,240.00-----
273.82+273.82--311,250.00-----
248.74+248.74-10511,260.00-----
253.64+253.64--11,280.00-----
249.57+249.57--11,290.00-----
233.05+233.05--11,310.00-----
-----1,320.00245.440.00--20
199.510.00--11,330.00-----
198.27+198.27--11,360.00-----
-----1,380.00235.960.00--10
-----1,390.00242.050.00--10
25.500.00-161,400.00-----
118.200.00-331,410.00-----
-----1,420.00180.380.00--4
-----1,430.00144.920.00-14
17.500.00-111,450.00-----
16.500.00--11,470.00-----
120.100.00--51,480.00-----
115.000.00--61,490.00-----
114.600.00-231,500.00-----
104.700.00--11,510.00-----
-----1,520.00404.270.00--20
92.300.00--11,540.00-----
62.000.00--61,550.00-----
81.37+81.37--11,570.00219.93+219.93--1
11.500.00--11,600.00-----
13.900.00-161,620.00-----
9.000.00-111,630.00-----
14.700.00--11,640.00-----
25.200.00-341,650.00271.42+271.42-11
11.500.00--141,660.00-----
11.900.00--201,670.00-----
-----1,680.00298.79+298.79--112
63.100.00-151,690.00-----
59.500.00-1121,700.00-----
8.700.00--61,710.00-----
52.800.00-1151,720.00-----
53.500.00-151,730.00-----
46.800.00-16101,740.00-----
6.900.00--91,750.00-----
5.500.00--51,760.00-----
7.200.00--51,770.00-----
6.500.00--11,780.00-----
16.900.00--11,790.00-----
15.700.00--21,800.00-----
14.500.00--11,810.00-----
4.900.00--11,820.00-----
5.15-1.38-21.13%2781,900.00-----
6.480.00-1401,910.00-----
4.40-1.18-21.15%1331,920.00-----
5.960.00--31,930.00-----
3.59+3.59-121,950.00-----
-----2,050.00611.56+611.56--1
-----2,070.00974.000.00--1
-----2,100.00658.85+658.85--0