Mail

^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD

In The Money

Show:ListStraddle

Calls

September 27, 2019

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
-	-	-	-	-	955.00	0.15	0.00	-	-	0
-	-	-	-	-	960.00	0.15	0.00	-	-	0
-	-	-	-	-	985.00	0.10	0.00	-	10	0
505.49	0.00	-	1	0	1,070.00	-	-	-	-	-
483.09	0.00	-	-	0	1,075.00	0.10	0.00	-	-	0
-	-	-	-	-	1,095.00	0.10	0.00	-	10	0
461.09	0.00	-	-	0	1,100.00	-	-	-	-	-
-	-	-	-	-	1,105.00	0.05	0.00	-	4	0
-	-	-	-	-	1,110.00	0.05	0.00	-	3	0
-	-	-	-	-	1,115.00	0.05	0.00	-	3	0
-	-	-	-	-	1,120.00	0.05	0.00	-	4	0
-	-	-	-	-	1,125.00	0.05	0.00	-	6	0
-	-	-	-	-	1,130.00	0.05	0.00	-	1	0
-	-	-	-	-	1,135.00	0.05	0.00	-	2	0
-	-	-	-	-	1,140.00	1.15	0.00	-	-	17
-	-	-	-	-	1,150.00	0.39	0.00	-	-	0
-	-	-	-	-	1,155.00	0.10	0.00	-	-	0
-	-	-	-	-	1,160.00	0.10	0.00	-	-	0
-	-	-	-	-	1,180.00	0.38	0.00	-	10	0
-	-	-	-	-	1,190.00	0.14	0.00	-	27	0
-	-	-	-	-	1,195.00	0.05	0.00	-	7	0
-	-	-	-	-	1,200.00	0.10	0.00	-	10	0
-	-	-	-	-	1,205.00	2.29	0.00	-	-	2
-	-	-	-	-	1,210.00	0.10	0.00	-	1	0
-	-	-	-	-	1,215.00	1.35	0.00	-	-	0
-	-	-	-	-	1,230.00	0.45	0.00	-	2	0
-	-	-	-	-	1,235.00	0.75	0.00	-	1	0
-	-	-	-	-	1,240.00	2.68	0.00	-	5	0
-	-	-	-	-	1,245.00	2.93	0.00	-	-	0
-	-	-	-	-	1,250.00	0.05	-0.36	-87.80%	2	0
-	-	-	-	-	1,255.00	0.45	0.00	-	9	0
-	-	-	-	-	1,260.00	0.15	0.00	-	1	0
-	-	-	-	-	1,265.00	0.21	0.00	-	3	0
291.45	-4.25	-1.44%	11	0	1,270.00	0.18	0.00	-	1	0
-	-	-	-	-	1,275.00	4.04	0.00	-	5	0
-	-	-	-	-	1,280.00	0.10	0.00	-	10	0
-	-	-	-	-	1,285.00	0.15	0.00	-	4	0
-	-	-	-	-	1,290.00	0.14	0.00	-	3	0
-	-	-	-	-	1,295.00	0.14	0.00	-	5	0
-	-	-	-	-	1,300.00	0.20	0.00	-	200	0
-	-	-	-	-	1,305.00	0.25	0.00	-	200	0
-	-	-	-	-	1,310.00	0.20	0.00	-	2	0
-	-	-	-	-	1,315.00	0.28	0.00	-	2	0
-	-	-	-	-	1,320.00	0.20	0.00	-	1	0
-	-	-	-	-	1,325.00	0.30	0.00	-	5	0
-	-	-	-	-	1,330.00	0.25	0.00	-	200	0
-	-	-	-	-	1,335.00	0.25	0.00	-	200	0
-	-	-	-	-	1,340.00	0.15	-0.08	-34.78%	10	0
-	-	-	-	-	1,345.00	0.43	0.00	-	4	0
-	-	-	-	-	1,350.00	0.15	-0.08	-34.78%	122	0
-	-	-	-	-	1,355.00	0.27	0.00	-	10	0
151.63	0.00	-	10	0	1,360.00	0.30	0.00	-	5	0
-	-	-	-	-	1,365.00	0.20	-0.67	-77.01%	202	0
-	-	-	-	-	1,370.00	0.25	0.00	-	10	0
-	-	-	-	-	1,375.00	0.45	0.00	-	5	0
132.33	0.00	-	10	0	1,380.00	0.28	-0.06	-17.65%	3	0
-	-	-	-	-	1,385.00	0.35	-0.08	-18.60%	3	0
182.67	0.00	-	-	0	1,390.00	0.49	0.00	-	1	0
-	-	-	-	-	1,395.00	0.60	0.00	-	576	0
113.35	0.00	-	10	0	1,400.00	0.38	0.00	-	7	0
-	-	-	-	-	1,405.00	0.40	0.00	-	26	0
150.28	-3.35	-2.18%	1	0	1,410.00	1.48	0.00	-	1	0
-	-	-	-	-	1,415.00	0.30	-0.49	-62.03%	16	0
143.82	0.00	-	1	0	1,420.00	0.38	-0.11	-22.45%	10	0
-	-	-	-	-	1,425.00	0.39	-0.52	-57.14%	2	0
136.79	-11.63	-7.84%	1	0	1,430.00	0.33	-0.26	-44.07%	2	0
-	-	-	-	-	1,435.00	1.46	0.00	-	36	0
-	-	-	-	-	1,440.00	0.67	0.00	-	5	0
-	-	-	-	-	1,445.00	0.65	-0.50	-43.48%	50	0
49.87	0.00	-	2	0	1,450.00	0.65	-0.13	-16.67%	53	0
-	-	-	-	-	1,455.00	0.75	+0.05	+7.14%	54	0
107.50	-10.43	-8.84%	1	0	1,460.00	0.74	-0.18	-19.57%	59	0
-	-	-	-	-	1,465.00	0.95	0.00	-	7	0
107.30	0.00	-	1	0	1,470.00	0.65	-0.53	-44.92%	19	0
55.48	0.00	-	2	0	1,475.00	0.85	-0.43	-33.59%	10	0
99.49	0.00	-	6	0	1,480.00	1.00	-0.43	-30.07%	112	0
94.60	0.00	-	6	0	1,485.00	1.00	-0.63	-38.65%	48	0
70.00	+27.10	+63.17%	1	0	1,490.00	0.99	-0.82	-45.30%	356	0
84.92	0.00	-	3	0	1,495.00	1.25	-0.75	-37.50%	101	0
67.30	-3.01	-4.28%	1	0	1,500.00	1.42	-1.11	-43.87%	523	0
54.69	-4.44	-7.51%	6	0	1,505.00	2.12	-0.75	-26.13%	147	0
51.23	-12.27	-19.32%	12	0	1,510.00	2.61	-0.57	-17.92%	354	0
46.78	-21.42	-31.41%	15	0	1,515.00	2.48	-1.09	-30.53%	218	0
49.40	0.00	-	25	0	1,520.00	3.67	-0.40	-9.83%	399	0
36.34	-12.23	-25.18%	6	0	1,525.00	3.62	-0.58	-13.81%	401	0
41.20	0.00	-	25	0	1,530.00	4.88	-0.26	-5.06%	226	0
30.46	-15.99	-34.42%	1	0	1,535.00	5.10	-1.46	-22.26%	61	0
31.10	0.00	-	28	0	1,540.00	7.60	-0.30	-3.80%	286	0
21.08	-10.12	-32.44%	15	0	1,545.00	8.08	+1.85	+29.70%	553	0
20.80	-4.90	-19.07%	1	0	1,550.00	10.38	-0.38	-3.53%	215	0
17.50	-7.96	-31.26%	49	0	1,555.00	11.90	-0.96	-7.47%	82	0
12.40	-3.72	-23.08%	89	0	1,560.00	13.44	-1.09	-7.50%	94	0
9.85	-3.48	-26.11%	81	0	1,565.00	15.09	-1.80	-10.66%	84	0
7.63	-3.29	-30.13%	370	0	1,570.00	18.81	-0.70	-3.59%	81	0
6.62	-2.86	-30.17%	66	0	1,575.00	22.93	+2.13	+10.24%	46	0
5.93	-0.73	-10.96%	393	0	1,580.00	25.25	+0.56	+2.27%	74	0
3.14	-2.35	-42.81%	64	0	1,585.00	24.17	-4.85	-16.71%	2	0
2.98	-1.08	-26.60%	380	0	1,590.00	26.45	+2.15	+8.85%	9	0
1.70	-1.44	-45.86%	61	0	1,595.00	31.68	-5.12	-13.91%	2	0
1.35	-0.96	-41.56%	255	0	1,600.00	32.57	-6.36	-16.34%	5	0
0.92	-0.75	-44.91%	80	0	1,605.00	-	-	-	-	-
0.71	-0.61	-46.21%	338	0	1,610.00	41.48	+4.37	+11.78%	1	0
0.53	-0.46	-46.46%	49	0	1,615.00	41.84	0.00	-	8	0
0.35	-0.45	-56.25%	274	0	1,620.00	45.68	0.00	-	3	0
0.29	-0.34	-53.97%	13	0	1,625.00	49.12	0.00	-	-	0
0.15	-0.39	-72.22%	115	0	1,630.00	68.36	0.00	-	-	0
0.26	-0.23	-46.94%	9	0	1,635.00	53.26	0.00	-	10	0
0.10	-0.28	-73.68%	88	0	1,640.00	79.59	0.00	-	3	0
0.26	-0.24	-48.00%	14	0	1,645.00	62.03	0.00	-	-	0
0.25	-0.37	-59.68%	30	0	1,650.00	70.93	0.00	-	1	0
0.26	-0.25	-49.02%	3	0	1,655.00	-	-	-	-	-
0.20	0.00	-	6	0	1,660.00	119.44	0.00	-	-	0
0.05	-0.34	-87.18%	4	0	1,665.00	-	-	-	-	-
0.05	-0.20	-80.00%	17	0	1,670.00	-	-	-	-	-
0.15	+0.02	+15.38%	22	0	1,675.00	155.06	0.00	-	-	0
0.15	0.00	-	2	0	1,680.00	-	-	-	-	-
0.43	0.00	-	-	0	1,690.00	-	-	-	-	-
0.40	0.00	-	576	0	1,695.00	-	-	-	-	-
0.10	0.00	-	8	0	1,700.00	-	-	-	-	-
0.20	0.00	-	4	0	1,710.00	-	-	-	-	-
0.07	0.00	-	1	0	1,715.00	-	-	-	-	-
0.05	0.00	-	-	0	1,730.00	-	-	-	-	-
0.12	0.00	-	-	0	1,735.00	-	-	-	-	-
0.05	0.00	-	50	0	1,740.00	-	-	-	-	-
0.05	0.00	-	8	0	1,750.00	-	-	-	-	-
0.06	0.00	-	-	0	1,755.00	-	-	-	-	-
0.10	0.00	-	4	0	1,775.00	-	-	-	-	-
0.05	0.00	-	20	0	1,780.00	-	-	-	-	-
0.08	0.00	-	-	0	1,795.00	-	-	-	-	-
0.01	0.00	-	3	0	1,800.00	-	-	-	-	-
0.07	0.00	-	9	0	1,805.00	-	-	-	-	-