^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----955.000.150.00--0
-----960.000.150.00--0
-----985.000.100.00-100
505.490.00-101,070.00-----
483.090.00--01,075.000.100.00--0
-----1,095.000.100.00-100
461.090.00--01,100.00-----
-----1,105.000.050.00-40
-----1,110.000.050.00-30
-----1,115.000.050.00-30
-----1,120.000.050.00-40
-----1,125.000.050.00-60
-----1,130.000.050.00-10
-----1,135.000.050.00-20
-----1,140.001.150.00--17
-----1,150.000.390.00--0
-----1,155.000.100.00--0
-----1,160.000.100.00--0
-----1,180.000.380.00-100
-----1,190.000.140.00-270
-----1,195.000.050.00-70
-----1,200.000.100.00-100
-----1,205.002.290.00--2
-----1,210.000.100.00-10
-----1,215.001.350.00--0
-----1,230.000.450.00-20
-----1,235.000.750.00-10
-----1,240.002.680.00-50
-----1,245.002.930.00--0
-----1,250.000.05-0.36-87.80%20
-----1,255.000.450.00-90
-----1,260.000.150.00-10
-----1,265.000.210.00-30
291.45-4.25-1.44%1101,270.000.180.00-10
-----1,275.004.040.00-50
-----1,280.000.100.00-100
-----1,285.000.150.00-40
-----1,290.000.140.00-30
-----1,295.000.140.00-50
-----1,300.000.200.00-2000
-----1,305.000.250.00-2000
-----1,310.000.200.00-20
-----1,315.000.280.00-20
-----1,320.000.200.00-10
-----1,325.000.300.00-50
-----1,330.000.250.00-2000
-----1,335.000.250.00-2000
-----1,340.000.15-0.08-34.78%100
-----1,345.000.430.00-40
-----1,350.000.15-0.08-34.78%1220
-----1,355.000.270.00-100
151.630.00-1001,360.000.300.00-50
-----1,365.000.20-0.67-77.01%2020
-----1,370.000.250.00-100
-----1,375.000.450.00-50
132.330.00-1001,380.000.28-0.06-17.65%30
-----1,385.000.35-0.08-18.60%30
182.670.00--01,390.000.490.00-10
-----1,395.000.600.00-5760
113.350.00-1001,400.000.380.00-70
-----1,405.000.400.00-260
150.28-3.35-2.18%101,410.001.480.00-10
-----1,415.000.30-0.49-62.03%160
143.820.00-101,420.000.38-0.11-22.45%100
-----1,425.000.39-0.52-57.14%20
136.79-11.63-7.84%101,430.000.33-0.26-44.07%20
-----1,435.001.460.00-360
-----1,440.000.670.00-50
-----1,445.000.65-0.50-43.48%500
49.870.00-201,450.000.65-0.13-16.67%530
-----1,455.000.75+0.05+7.14%540
107.50-10.43-8.84%101,460.000.74-0.18-19.57%590
-----1,465.000.950.00-70
107.300.00-101,470.000.65-0.53-44.92%190
55.480.00-201,475.000.85-0.43-33.59%100
99.490.00-601,480.001.00-0.43-30.07%1120
94.600.00-601,485.001.00-0.63-38.65%480
70.00+27.10+63.17%101,490.000.99-0.82-45.30%3560
84.920.00-301,495.001.25-0.75-37.50%1010
67.30-3.01-4.28%101,500.001.42-1.11-43.87%5230
54.69-4.44-7.51%601,505.002.12-0.75-26.13%1470
51.23-12.27-19.32%1201,510.002.61-0.57-17.92%3540
46.78-21.42-31.41%1501,515.002.48-1.09-30.53%2180
49.400.00-2501,520.003.67-0.40-9.83%3990
36.34-12.23-25.18%601,525.003.62-0.58-13.81%4010
41.200.00-2501,530.004.88-0.26-5.06%2260
30.46-15.99-34.42%101,535.005.10-1.46-22.26%610
31.100.00-2801,540.007.60-0.30-3.80%2860
21.08-10.12-32.44%1501,545.008.08+1.85+29.70%5530
20.80-4.90-19.07%101,550.0010.38-0.38-3.53%2150
17.50-7.96-31.26%4901,555.0011.90-0.96-7.47%820
12.40-3.72-23.08%8901,560.0013.44-1.09-7.50%940
9.85-3.48-26.11%8101,565.0015.09-1.80-10.66%840
7.63-3.29-30.13%37001,570.0018.81-0.70-3.59%810
6.62-2.86-30.17%6601,575.0022.93+2.13+10.24%460
5.93-0.73-10.96%39301,580.0025.25+0.56+2.27%740
3.14-2.35-42.81%6401,585.0024.17-4.85-16.71%20
2.98-1.08-26.60%38001,590.0026.45+2.15+8.85%90
1.70-1.44-45.86%6101,595.0031.68-5.12-13.91%20
1.35-0.96-41.56%25501,600.0032.57-6.36-16.34%50
0.92-0.75-44.91%8001,605.00-----
0.71-0.61-46.21%33801,610.0041.48+4.37+11.78%10
0.53-0.46-46.46%4901,615.0041.840.00-80
0.35-0.45-56.25%27401,620.0045.680.00-30
0.29-0.34-53.97%1301,625.0049.120.00--0
0.15-0.39-72.22%11501,630.0068.360.00--0
0.26-0.23-46.94%901,635.0053.260.00-100
0.10-0.28-73.68%8801,640.0079.590.00-30
0.26-0.24-48.00%1401,645.0062.030.00--0
0.25-0.37-59.68%3001,650.0070.930.00-10
0.26-0.25-49.02%301,655.00-----
0.200.00-601,660.00119.440.00--0
0.05-0.34-87.18%401,665.00-----
0.05-0.20-80.00%1701,670.00-----
0.15+0.02+15.38%2201,675.00155.060.00--0
0.150.00-201,680.00-----
0.430.00--01,690.00-----
0.400.00-57601,695.00-----
0.100.00-801,700.00-----
0.200.00-401,710.00-----
0.070.00-101,715.00-----
0.050.00--01,730.00-----
0.120.00--01,735.00-----
0.050.00-5001,740.00-----
0.050.00-801,750.00-----
0.060.00--01,755.00-----
0.100.00-401,775.00-----
0.050.00-2001,780.00-----
0.080.00--01,795.00-----
0.010.00-301,800.00-----
0.070.00-901,805.00-----