^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 18, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.004.200.00-34
-----550.007.700.00-30
481.370.00--9600.0020.510.00-15
-----640.0017.500.00--0
772.500.00-10650.0016.500.00-12
685.340.00-10700.0010.600.00-22
633.010.00--0730.0024.500.00-20
685.830.00-10750.0015.700.00-20
566.430.00-11760.0017.000.00--0
-----780.0018.500.00--0
-----790.0019.000.00--0
616.910.00-10800.0027.900.00-10
-----820.0026.200.00--0
515.440.00-10850.0013.240.00-8797
627.870.00-1118900.0035.570.00-280
498.810.00--0910.0095.000.00--1
-----920.0046.400.00--0
496.960.00--0930.0048.100.00-20
326.240.00--37940.0049.900.00-20
-----950.0054.800.00-2155
-----960.0053.600.00-20
-----970.0058.500.00-1,8031,803
463.010.00--0980.0087.000.00--4
-----990.0059.600.00--0
455.160.00-1511,000.0053.580.00-80
447.580.00-1291,010.00-----
437.660.00-20111,020.0043.200.00-11
432.260.00-4501,030.0081.500.00-34
434.790.00--01,040.0046.700.00--1
414.570.00-1631,050.0064.100.00-40
487.540.00-8721,060.0050.300.00-22
396.360.00-2941,070.0051.200.00--1
-----1,080.0078.800.00-20
385.000.00-50431,090.00-----
389.780.00-7201,100.0065.360.00-20
383.650.00--01,110.0058.600.00--1
217.300.00-161,120.0083.500.00-30
218.000.00-1251,130.0062.600.00--1
357.690.00--01,140.00-----
321.850.00-101,150.0095.060.00-40
350.360.00-101,160.0084.000.00-30
332.180.00--01,170.0073.800.00--0
290.580.00-101,180.00178.390.00-5051
331.710.00--01,190.00-----
80.000.00--71,200.0099.990.00-1420
307.470.00-801,210.00223.110.00-1020
-----1,220.00127.000.00--0
356.200.00-111,230.00-----
294.500.00-2201,240.0054.160.00--8
287.320.00-6001,250.00125.030.00-20
252.510.00-101,260.00-----
318.400.00-801,270.00-----
263.200.00-201,280.00-----
297.940.00--01,290.00-----
259.160.00-21081,300.00115.000.00-100
242.780.00--01,310.00-----
280.670.00-101,320.00173.660.00--280
209.260.00--01,330.00-----
248.910.00-101,340.00348.100.00-22
184.170.00-19201,350.00161.400.00-730
208.610.00-101,360.00-----
123.100.00-171,370.00106.770.00--0
156.280.00-211,380.00180.900.00-100
112.400.00--61,390.00185.410.00-100
151.680.00-101,400.00152.100.00-100
152.450.00-211,430.00208.000.00-10
-----1,440.00132.870.00-10
124.180.00-101,450.00162.170.00-260295
-----1,460.00180.490.00--0
129.000.00-21001,470.00148.520.00-100100
-----1,490.00221.980.00-40
129.000.00-10001,500.00240.000.00-6000
49.500.00-331,510.00-----
-----1,520.00206.430.00-10
-----1,530.0089.100.00-1111
-----1,540.00230.880.00--0
94.680.00-5001,550.00236.060.00-10
10.230.00--11,560.00-----
93.010.00-101,570.00252.270.00-20
50.250.00-191,580.00524.500.00-11
-----1,590.00245.110.00-10
78.800.00-301,600.00559.280.00-1275
9.530.00--11,610.00-----
80.010.00-101,620.00-----
64.170.00-101,630.00-----
80.150.00-201,650.00303.680.00-130
65.960.00-101,660.00-----
10.000.00--61,670.00308.720.00-10
69.000.00-301,680.00263.900.00--1
121.500.00--11,690.00-----
41.240.00-401,700.00133.110.00-1642
40.000.00--01,710.00-----
32.400.00--01,740.00-----
22.700.00-201,750.00244.100.00-1401
88.000.00--21,770.00-----
25.900.00-3141,780.00-----
4.500.00--111,790.00-----
21.000.00-101,800.00-----
12.850.00-101,850.00794.500.00-11
10.900.00--01,900.00-----
6.500.00-102,000.00-----
11.970.00-232,050.00453.710.00-22
8.600.00--12,100.00-----
5.500.00-122,150.001,000.500.00--1
4.000.00--12,200.001,119.500.00-12
2.800.00-122,250.00-----
2.050.00--42,300.001,188.500.00--5
1.950.00-162,350.00-----
-----2,400.001,296.000.00-67