Mail

^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD

In The Money

Show:ListStraddle

Calls

June 28, 2019

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
902.20	0.00	-	5	0	650.00	0.02	0.00	-	-	10
889.90	0.00	-	2	1	660.00	-	-	-	-	-
880.30	0.00	-	2	0	670.00	-	-	-	-	-
803.00	0.00	-	-	1	780.00	-	-	-	-	-
-	-	-	-	-	790.00	1.70	0.00	-	1	1
-	-	-	-	-	800.00	0.95	0.00	-	8	10
767.50	0.00	-	-	1	820.00	-	-	-	-	-
-	-	-	-	-	840.00	2.70	0.00	-	2	2
832.70	0.00	-	0	10	850.00	1.95	0.00	-	0	16
784.50	0.00	-	0	10	900.00	1.10	0.00	-	5	16
-	-	-	-	-	940.00	1.00	0.00	-	1	2
-	-	-	-	-	950.00	0.30	0.00	-	-	1
-	-	-	-	-	960.00	0.30	0.00	-	0	2
-	-	-	-	-	970.00	0.12	0.00	-	2	6
-	-	-	-	-	980.00	0.10	0.00	-	11	11
494.30	0.00	-	-	1	990.00	0.13	0.00	-	6	9
303.10	0.00	-	0	1	1,000.00	0.15	0.00	-	3	41
-	-	-	-	-	1,005.00	0.13	0.00	-	-	20
-	-	-	-	-	1,010.00	0.14	0.00	-	4	37
-	-	-	-	-	1,015.00	0.14	0.00	-	-	65
-	-	-	-	-	1,020.00	0.03	0.00	-	5	5
-	-	-	-	-	1,025.00	0.14	0.00	-	-	1
448.40	0.00	-	-	1	1,035.00	-	-	-	-	-
268.40	0.00	-	0	1	1,040.00	-	-	-	-	-
256.50	0.00	-	0	1	1,050.00	12.27	0.00	-	0	1
419.00	0.00	-	-	1	1,065.00	-	-	-	-	-
-	-	-	-	-	1,070.00	0.05	0.00	-	1	1
467.35	0.00	-	1	19	1,075.00	-	-	-	-	-
-	-	-	-	-	1,080.00	1.01	0.00	-	4	10
228.60	0.00	-	0	1	1,090.00	-	-	-	-	-
388.60	0.00	-	-	1	1,095.00	-	-	-	-	-
465.00	0.00	-	-	1	1,100.00	0.05	0.00	-	2	46
375.00	0.00	-	-	1	1,110.00	14.49	0.00	-	0	0
346.50	0.00	-	-	1	1,115.00	-	-	-	-	-
342.70	0.00	-	-	2	1,120.00	0.05	0.00	-	6	6
359.00	0.00	-	-	1	1,125.00	-	-	-	-	-
351.60	0.00	-	-	1	1,130.00	-	-	-	-	-
345.00	0.00	-	50	51	1,140.00	0.05	0.00	-	5	10
340.00	0.00	-	-	3	1,145.00	0.05	0.00	-	2	2
334.80	0.00	-	-	4	1,150.00	0.15	0.00	-	1	56
329.30	0.00	-	1	2	1,155.00	0.05	0.00	-	1	1
311.20	0.00	-	-	1	1,160.00	0.05	0.00	-	20	21
-	-	-	-	-	1,170.00	0.05	0.00	-	1	24
293.40	0.00	-	1	2	1,175.00	0.40	0.00	-	-	30
384.80	0.00	-	1	51	1,180.00	0.05	0.00	-	5	23
-	-	-	-	-	1,185.00	0.05	0.00	-	2	2
166.41	0.00	-	0	0	1,190.00	2.05	0.00	-	3	21
282.30	0.00	-	-	1	1,195.00	-	-	-	-	-
-	-	-	-	-	1,200.00	0.05	0.00	-	21	532
253.70	0.00	-	-	1	1,210.00	0.58	0.00	-	-	10
-	-	-	-	-	1,215.00	0.05	0.00	-	1	32
264.50	0.00	-	-	1	1,220.00	0.10	0.00	-	1	69
-	-	-	-	-	1,225.00	0.28	0.00	-	30	30
-	-	-	-	-	1,230.00	0.19	0.00	-	1	533
-	-	-	-	-	1,235.00	0.63	0.00	-	1	1
-	-	-	-	-	1,240.00	0.75	0.00	-	63	564
-	-	-	-	-	1,245.00	0.50	0.00	-	8	11
291.25	0.00	-	1	2	1,250.00	0.18	0.00	-	33	99
-	-	-	-	-	1,260.00	0.16	0.00	-	36	61
-	-	-	-	-	1,270.00	0.20	0.00	-	10	57
255.45	-1.55	-0.60%	-	4	1,275.00	0.44	0.00	-	30	37
289.80	0.00	-	1	1	1,280.00	0.05	0.00	-	10	87
-	-	-	-	-	1,285.00	0.15	0.00	-	4	42
237.30	0.00	-	1	8	1,290.00	0.20	0.00	-	10	219
231.70	0.00	-	-	3	1,295.00	0.22	0.00	-	4	204
170.47	0.00	-	2	7	1,300.00	0.08	0.00	-	26	716
-	-	-	-	-	1,305.00	0.57	0.00	-	11	197
223.40	0.00	-	5	5	1,310.00	0.06	0.00	-	10	277
-	-	-	-	-	1,315.00	0.39	0.00	-	8	210
230.99	0.00	-	2	5	1,320.00	0.14	0.00	-	10	227
-	-	-	-	-	1,325.00	0.10	0.00	-	200	951
-	-	-	-	-	1,330.00	0.10	0.00	-	36	116
-	-	-	-	-	1,335.00	0.10	0.00	-	10	1,587
135.00	0.00	-	1	3	1,340.00	0.10	0.00	-	2	160
205.90	0.00	-	-	2	1,345.00	0.11	-0.14	-56.00%	62	186
160.83	0.00	-	1	3	1,350.00	0.15	0.00	-	10	546
220.60	0.00	-	-	1	1,355.00	0.11	-0.09	-45.00%	10	164
380.99	0.00	-	0	12	1,360.00	0.14	0.00	-	12	268
-	-	-	-	-	1,365.00	0.10	0.00	-	5	127
157.70	+8.70	+5.84%	2	17	1,370.00	0.10	-0.14	-58.33%	2	1,539
-	-	-	-	-	1,375.00	0.10	+0.01	+11.11%	2	120
153.68	0.00	-	3	17	1,380.00	0.08	-0.17	-68.00%	4	221
158.00	0.00	-	-	1	1,385.00	0.25	0.00	-	1	115
89.20	0.00	-	1	10	1,390.00	0.13	0.00	-	1	232
85.40	0.00	-	-	2	1,395.00	0.13	-0.12	-48.00%	2	181
120.12	0.00	-	2	5	1,400.00	0.13	-0.04	-23.53%	4	3,921
-	-	-	-	-	1,405.00	0.30	0.00	-	24	233
123.82	0.00	-	1	71	1,410.00	0.27	0.00	-	5	369
64.30	0.00	-	-	2	1,415.00	0.15	0.00	-	10	185
142.40	0.00	-	1	120	1,420.00	0.15	-0.04	-21.05%	30	595
99.19	0.00	-	2	2	1,425.00	0.20	+0.01	+5.26%	10	112
121.50	0.00	-	3	3	1,430.00	0.30	-0.03	-9.09%	28	362
62.30	0.00	-	-	1	1,435.00	0.24	0.00	-	13	76
103.01	0.00	-	1	33	1,440.00	0.30	0.00	-	24	540
44.80	0.00	-	-	1	1,445.00	0.35	+0.07	+25.00%	21	158
84.45	0.00	-	2	38	1,450.00	0.45	-0.16	-26.23%	40	605
-	-	-	-	-	1,455.00	0.35	-0.03	-7.89%	6	165
70.58	-7.33	-9.41%	4	90	1,460.00	0.63	+0.12	+23.53%	87	436
79.37	0.00	-	4	51	1,465.00	0.75	+0.15	+25.00%	85	345
60.72	-21.53	-26.18%	4	303	1,470.00	0.95	+0.25	+35.71%	77	294
66.15	0.00	-	5	20	1,475.00	1.31	+0.45	+52.33%	95	296
64.00	0.00	-	11	68	1,480.00	1.62	+0.57	+54.29%	184	230
57.57	0.00	-	6	30	1,485.00	1.19	-0.41	-25.62%	100	123
62.72	0.00	-	6	112	1,490.00	2.65	+1.04	+64.60%	260	726
65.80	0.00	-	1	69	1,495.00	3.30	+1.24	+60.19%	188	206
27.54	-7.44	-21.27%	17	83	1,500.00	2.05	+0.19	+10.22%	372	824
21.89	-12.60	-36.53%	1	25	1,505.00	5.58	+2.03	+57.18%	210	271
23.82	-24.96	-51.17%	1	53	1,510.00	6.60	+2.05	+45.05%	349	493
15.47	-10.73	-40.95%	1	38	1,515.00	8.22	+2.12	+34.75%	132	135
11.94	-6.58	-35.53%	2	233	1,520.00	10.10	+2.97	+41.65%	164	419
9.30	-7.45	-44.48%	2	56	1,525.00	14.11	+5.53	+64.45%	56	275
25.66	-12.01	-31.88%	14	282	1,530.00	16.95	+6.14	+56.80%	294	376
6.54	-4.26	-39.44%	15	97	1,535.00	15.04	+1.46	+10.75%	163	155
3.44	-4.50	-56.68%	9	152	1,540.00	22.39	+6.79	+43.53%	103	524
2.54	-3.53	-58.15%	11	123	1,545.00	26.25	+8.23	+45.67%	77	86
12.80	-10.44	-44.92%	104	291	1,550.00	27.80	+5.27	+23.39%	274	199
1.15	-2.13	-64.94%	72	91	1,555.00	32.73	+8.18	+33.32%	50	45
0.75	-1.56	-67.53%	345	262	1,560.00	36.27	+5.19	+16.70%	65	396
0.55	-0.99	-64.29%	74	146	1,565.00	21.16	+5.41	+34.35%	23	61
0.40	-0.79	-66.39%	102	447	1,570.00	39.12	+1.39	+3.68%	7	338
0.34	-0.50	-59.52%	106	133	1,575.00	44.07	+14.91	+51.13%	4	40
0.25	-0.26	-50.98%	353	646	1,580.00	58.88	+10.63	+22.03%	8	83
2.00	-3.70	-64.91%	45	248	1,585.00	34.56	+4.52	+15.05%	1	21
0.15	-0.12	-44.44%	243	269	1,590.00	53.54	0.00	-	12	109
0.09	-0.11	-55.00%	112	219	1,595.00	62.04	+2.52	+4.23%	1	27
0.85	-1.71	-66.80%	519	939	1,600.00	49.84	+8.35	+20.13%	21	91
0.13	-0.03	-18.75%	189	294	1,605.00	94.88	0.00	-	2	2
0.43	-1.22	-73.94%	123	419	1,610.00	73.28	0.00	-	22	112
0.07	-0.11	-61.11%	18	353	1,615.00	46.52	0.00	-	-	2
0.25	-0.60	-70.59%	55	1,935	1,620.00	92.24	+5.64	+6.51%	1	54
0.07	0.00	-	3	137	1,625.00	94.85	0.00	-	10	15
0.04	0.00	-	31	2,271	1,630.00	80.52	0.00	-	6	32
0.17	-0.29	-63.04%	12	219	1,635.00	87.77	0.00	-	2	22
0.03	0.00	-	30	140	1,640.00	80.06	0.00	-	1	29
0.40	0.00	-	8	1,582	1,645.00	112.18	0.00	-	10	16
0.05	-0.07	-58.33%	69	4,874	1,650.00	87.05	0.00	-	5	56
0.31	0.00	-	8	150	1,655.00	90.69	0.00	-	-	3
0.31	0.00	-	1	61	1,660.00	164.39	0.00	-	1	3
0.15	0.00	-	13	42	1,665.00	-	-	-	-	-
0.15	0.00	-	1	121	1,670.00	113.74	0.00	-	5	37
0.15	0.00	-	1	33	1,675.00	146.50	0.00	-	-	29
0.10	0.00	-	16	575	1,680.00	163.25	0.00	-	9	6
0.15	0.00	-	8	23	1,685.00	-	-	-	-	-
0.10	0.00	-	1	2,046	1,690.00	-	-	-	-	-
0.10	0.00	-	2	19	1,695.00	-	-	-	-	-
0.02	-0.03	-60.00%	1	177	1,700.00	175.02	0.00	-	29	34
0.10	0.00	-	30	61	1,705.00	154.20	0.00	-	-	1
0.05	0.00	-	1	33	1,710.00	-	-	-	-	-
0.05	0.00	-	38	59	1,715.00	-	-	-	-	-
0.05	0.00	-	20	107	1,720.00	-	-	-	-	-
0.05	0.00	-	12	16	1,725.00	111.70	0.00	-	-	5
0.15	0.00	-	10	88	1,730.00	394.30	0.00	-	0	10
2.00	0.00	-	2	3	1,735.00	-	-	-	-	-
0.05	0.00	-	30	131	1,740.00	-	-	-	-	-
0.10	0.00	-	20	20	1,745.00	-	-	-	-	-
0.33	0.00	-	8	99	1,750.00	-	-	-	-	-
19.82	0.00	-	0	1	1,760.00	-	-	-	-	-
0.05	0.00	-	10	152	1,770.00	121.00	0.00	-	0	1
0.11	0.00	-	3	3	1,775.00	-	-	-	-	-
0.10	0.00	-	8	10	1,780.00	249.60	0.00	-	1	3
0.11	0.00	-	1	53	1,790.00	-	-	-	-	-
-	-	-	-	-	1,795.00	295.84	0.00	-	2	1
0.05	0.00	-	8	17	1,800.00	249.70	0.00	-	1	2
-	-	-	-	-	1,805.00	254.70	0.00	-	-	1
0.12	0.00	-	-	0	1,810.00	-	-	-	-	-
0.10	0.00	-	1	1	1,815.00	-	-	-	-	-
2.59	0.00	-	0	0	1,820.00	248.00	0.00	-	5	6
0.15	0.00	-	-	8	1,830.00	247.70	0.00	-	3	4
-	-	-	-	-	1,835.00	247.40	0.00	-	-	2
0.40	0.00	-	10	15	1,840.00	229.21	0.00	-	2	2
-	-	-	-	-	1,845.00	310.10	0.00	-	-	2
0.20	0.00	-	1	2	1,850.00	246.80	0.00	-	2	3
-	-	-	-	-	1,860.00	266.80	0.00	-	1	1
-	-	-	-	-	1,865.00	337.30	0.00	-	-	2
0.15	0.00	-	6	8	1,870.00	343.20	0.00	-	-	1
0.10	0.00	-	-	10	1,880.00	269.66	0.00	-	2	3
0.13	0.00	-	-	7	1,885.00	-	-	-	-	-
0.10	0.00	-	-	10	1,890.00	363.10	0.00	-	1	5
-	-	-	-	-	1,900.00	317.00	0.00	-	-	2
-	-	-	-	-	1,905.00	377.20	0.00	-	-	2
0.50	0.00	-	1	1	1,920.00	323.10	0.00	-	1	2
0.50	0.00	-	1	1	1,930.00	344.30	0.00	-	1	7
0.44	0.00	-	12	12	1,940.00	346.50	0.00	-	1	6
0.20	0.00	-	7	22	1,950.00	398.50	0.00	-	1	4
0.05	0.00	-	-	10	1,955.00	-	-	-	-	-
0.10	0.00	-	10	20	1,960.00	373.90	0.00	-	-	1
0.10	0.00	-	20	30	1,970.00	397.60	0.00	-	1	5
-	-	-	-	-	1,990.00	418.50	0.00	-	1	2
0.05	0.00	-	10	19	2,000.00	434.30	0.00	-	-	2
0.05	0.00	-	10	31	2,010.00	428.90	0.00	-	-	2
-	-	-	-	-	2,020.00	445.50	0.00	-	1	3
0.05	0.00	-	11	20	2,040.00	471.50	0.00	-	-	2
0.11	0.00	-	1	1	2,050.00	-	-	-	-	-
0.25	0.00	-	6	6	2,060.00	489.30	0.00	-	-	1
-	-	-	-	-	2,080.00	487.40	0.00	-	-	1
0.13	0.00	-	50	39	2,090.00	491.50	0.00	-	-	6
-	-	-	-	-	2,100.00	514.70	0.00	-	-	1
0.60	0.00	-	0	11	2,150.00	664.50	0.00	-	1	4
-	-	-	-	-	2,200.00	612.40	0.00	-	1	2
-	-	-	-	-	2,300.00	710.40	0.00	-	1	2
0.45	0.00	-	0	40	2,350.00	-	-	-	-	-
0.02	0.00	-	3	132	2,400.00	798.20	0.00	-	-	1
0.02	0.00	-	9	105	2,450.00	-	-	-	-	-
0.10	0.00	-	53	60	2,500.00	904.40	0.00	-	-	1