^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 28, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
902.200.00-50650.000.020.00--10
889.900.00-21660.00-----
880.300.00-20670.00-----
803.000.00--1780.00-----
-----790.001.700.00-11
-----800.000.950.00-810
767.500.00--1820.00-----
-----840.002.700.00-22
832.700.00-010850.001.950.00-016
784.500.00-010900.001.100.00-516
-----940.001.000.00-12
-----950.000.300.00--1
-----960.000.300.00-02
-----970.000.120.00-26
-----980.000.100.00-1111
494.300.00--1990.000.130.00-69
303.100.00-011,000.000.150.00-341
-----1,005.000.130.00--20
-----1,010.000.140.00-437
-----1,015.000.140.00--65
-----1,020.000.030.00-55
-----1,025.000.140.00--1
448.400.00--11,035.00-----
268.400.00-011,040.00-----
256.500.00-011,050.0012.270.00-01
419.000.00--11,065.00-----
-----1,070.000.050.00-11
467.350.00-1191,075.00-----
-----1,080.001.010.00-410
228.600.00-011,090.00-----
388.600.00--11,095.00-----
465.000.00--11,100.000.050.00-246
375.000.00--11,110.0014.490.00-00
346.500.00--11,115.00-----
342.700.00--21,120.000.050.00-66
359.000.00--11,125.00-----
351.600.00--11,130.00-----
345.000.00-50511,140.000.050.00-510
340.000.00--31,145.000.050.00-22
334.800.00--41,150.000.150.00-156
329.300.00-121,155.000.050.00-11
311.200.00--11,160.000.050.00-2021
-----1,170.000.050.00-124
293.400.00-121,175.000.400.00--30
384.800.00-1511,180.000.050.00-523
-----1,185.000.050.00-22
166.410.00-001,190.002.050.00-321
282.300.00--11,195.00-----
-----1,200.000.050.00-21532
253.700.00--11,210.000.580.00--10
-----1,215.000.050.00-132
264.500.00--11,220.000.100.00-169
-----1,225.000.280.00-3030
-----1,230.000.190.00-1533
-----1,235.000.630.00-11
-----1,240.000.750.00-63564
-----1,245.000.500.00-811
291.250.00-121,250.000.180.00-3399
-----1,260.000.160.00-3661
-----1,270.000.200.00-1057
255.45-1.55-0.60%-41,275.000.440.00-3037
289.800.00-111,280.000.050.00-1087
-----1,285.000.150.00-442
237.300.00-181,290.000.200.00-10219
231.700.00--31,295.000.220.00-4204
170.470.00-271,300.000.080.00-26716
-----1,305.000.570.00-11197
223.400.00-551,310.000.060.00-10277
-----1,315.000.390.00-8210
230.990.00-251,320.000.140.00-10227
-----1,325.000.100.00-200951
-----1,330.000.100.00-36116
-----1,335.000.100.00-101,587
135.000.00-131,340.000.100.00-2160
205.900.00--21,345.000.11-0.14-56.00%62186
160.830.00-131,350.000.150.00-10546
220.600.00--11,355.000.11-0.09-45.00%10164
380.990.00-0121,360.000.140.00-12268
-----1,365.000.100.00-5127
157.70+8.70+5.84%2171,370.000.10-0.14-58.33%21,539
-----1,375.000.10+0.01+11.11%2120
153.680.00-3171,380.000.08-0.17-68.00%4221
158.000.00--11,385.000.250.00-1115
89.200.00-1101,390.000.130.00-1232
85.400.00--21,395.000.13-0.12-48.00%2181
120.120.00-251,400.000.13-0.04-23.53%43,921
-----1,405.000.300.00-24233
123.820.00-1711,410.000.270.00-5369
64.300.00--21,415.000.150.00-10185
142.400.00-11201,420.000.15-0.04-21.05%30595
99.190.00-221,425.000.20+0.01+5.26%10112
121.500.00-331,430.000.30-0.03-9.09%28362
62.300.00--11,435.000.240.00-1376
103.010.00-1331,440.000.300.00-24540
44.800.00--11,445.000.35+0.07+25.00%21158
84.450.00-2381,450.000.45-0.16-26.23%40605
-----1,455.000.35-0.03-7.89%6165
70.58-7.33-9.41%4901,460.000.63+0.12+23.53%87436
79.370.00-4511,465.000.75+0.15+25.00%85345
60.72-21.53-26.18%43031,470.000.95+0.25+35.71%77294
66.150.00-5201,475.001.31+0.45+52.33%95296
64.000.00-11681,480.001.62+0.57+54.29%184230
57.570.00-6301,485.001.19-0.41-25.62%100123
62.720.00-61121,490.002.65+1.04+64.60%260726
65.800.00-1691,495.003.30+1.24+60.19%188206
27.54-7.44-21.27%17831,500.002.05+0.19+10.22%372824
21.89-12.60-36.53%1251,505.005.58+2.03+57.18%210271
23.82-24.96-51.17%1531,510.006.60+2.05+45.05%349493
15.47-10.73-40.95%1381,515.008.22+2.12+34.75%132135
11.94-6.58-35.53%22331,520.0010.10+2.97+41.65%164419
9.30-7.45-44.48%2561,525.0014.11+5.53+64.45%56275
25.66-12.01-31.88%142821,530.0016.95+6.14+56.80%294376
6.54-4.26-39.44%15971,535.0015.04+1.46+10.75%163155
3.44-4.50-56.68%91521,540.0022.39+6.79+43.53%103524
2.54-3.53-58.15%111231,545.0026.25+8.23+45.67%7786
12.80-10.44-44.92%1042911,550.0027.80+5.27+23.39%274199
1.15-2.13-64.94%72911,555.0032.73+8.18+33.32%5045
0.75-1.56-67.53%3452621,560.0036.27+5.19+16.70%65396
0.55-0.99-64.29%741461,565.0021.16+5.41+34.35%2361
0.40-0.79-66.39%1024471,570.0039.12+1.39+3.68%7338
0.34-0.50-59.52%1061331,575.0044.07+14.91+51.13%440
0.25-0.26-50.98%3536461,580.0058.88+10.63+22.03%883
2.00-3.70-64.91%452481,585.0034.56+4.52+15.05%121
0.15-0.12-44.44%2432691,590.0053.540.00-12109
0.09-0.11-55.00%1122191,595.0062.04+2.52+4.23%127
0.85-1.71-66.80%5199391,600.0049.84+8.35+20.13%2191
0.13-0.03-18.75%1892941,605.0094.880.00-22
0.43-1.22-73.94%1234191,610.0073.280.00-22112
0.07-0.11-61.11%183531,615.0046.520.00--2
0.25-0.60-70.59%551,9351,620.0092.24+5.64+6.51%154
0.070.00-31371,625.0094.850.00-1015
0.040.00-312,2711,630.0080.520.00-632
0.17-0.29-63.04%122191,635.0087.770.00-222
0.030.00-301401,640.0080.060.00-129
0.400.00-81,5821,645.00112.180.00-1016
0.05-0.07-58.33%694,8741,650.0087.050.00-556
0.310.00-81501,655.0090.690.00--3
0.310.00-1611,660.00164.390.00-13
0.150.00-13421,665.00-----
0.150.00-11211,670.00113.740.00-537
0.150.00-1331,675.00146.500.00--29
0.100.00-165751,680.00163.250.00-96
0.150.00-8231,685.00-----
0.100.00-12,0461,690.00-----
0.100.00-2191,695.00-----
0.02-0.03-60.00%11771,700.00175.020.00-2934
0.100.00-30611,705.00154.200.00--1
0.050.00-1331,710.00-----
0.050.00-38591,715.00-----
0.050.00-201071,720.00-----
0.050.00-12161,725.00111.700.00--5
0.150.00-10881,730.00394.300.00-010
2.000.00-231,735.00-----
0.050.00-301311,740.00-----
0.100.00-20201,745.00-----
0.330.00-8991,750.00-----
19.820.00-011,760.00-----
0.050.00-101521,770.00121.000.00-01
0.110.00-331,775.00-----
0.100.00-8101,780.00249.600.00-13
0.110.00-1531,790.00-----
-----1,795.00295.840.00-21
0.050.00-8171,800.00249.700.00-12
-----1,805.00254.700.00--1
0.120.00--01,810.00-----
0.100.00-111,815.00-----
2.590.00-001,820.00248.000.00-56
0.150.00--81,830.00247.700.00-34
-----1,835.00247.400.00--2
0.400.00-10151,840.00229.210.00-22
-----1,845.00310.100.00--2
0.200.00-121,850.00246.800.00-23
-----1,860.00266.800.00-11
-----1,865.00337.300.00--2
0.150.00-681,870.00343.200.00--1
0.100.00--101,880.00269.660.00-23
0.130.00--71,885.00-----
0.100.00--101,890.00363.100.00-15
-----1,900.00317.000.00--2
-----1,905.00377.200.00--2
0.500.00-111,920.00323.100.00-12
0.500.00-111,930.00344.300.00-17
0.440.00-12121,940.00346.500.00-16
0.200.00-7221,950.00398.500.00-14
0.050.00--101,955.00-----
0.100.00-10201,960.00373.900.00--1
0.100.00-20301,970.00397.600.00-15
-----1,990.00418.500.00-12
0.050.00-10192,000.00434.300.00--2
0.050.00-10312,010.00428.900.00--2
-----2,020.00445.500.00-13
0.050.00-11202,040.00471.500.00--2
0.110.00-112,050.00-----
0.250.00-662,060.00489.300.00--1
-----2,080.00487.400.00--1
0.130.00-50392,090.00491.500.00--6
-----2,100.00514.700.00--1
0.600.00-0112,150.00664.500.00-14
-----2,200.00612.400.00-12
-----2,300.00710.400.00-12
0.450.00-0402,350.00-----
0.020.00-31322,400.00798.200.00--1
0.020.00-91052,450.00-----
0.100.00-53602,500.00904.400.00--1