^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
February 21, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
892.360.00-912800.00-----
-----950.000.350.00--1
694.800.00--11,000.000.050.00-3021
-----1,030.000.100.00--0
-----1,040.000.100.00-50
-----1,045.000.100.00--0
-----1,050.000.100.00-150
-----1,055.000.100.00--10
-----1,060.000.300.00--5
-----1,080.000.100.00-2036
-----1,085.000.530.00--5
-----1,090.000.150.00--6
-----1,095.000.450.00--0
580.630.00-16241,100.000.050.00-2104
-----1,120.000.100.00-180
-----1,140.000.100.00--5
-----1,145.000.050.00--2
-----1,150.000.050.00-427
523.390.00-111,160.000.120.00--5
478.870.00--21,165.000.050.00--2
-----1,170.000.250.00--0
-----1,175.000.050.00-22
-----1,180.000.050.00-19
-----1,185.000.050.00-11
-----1,190.000.050.00-33
-----1,195.000.050.00-33
-----1,200.000.050.00-1233
473.100.00-111,205.000.050.00-77
-----1,220.000.170.00--3
-----1,225.000.050.00-11
-----1,230.000.050.00-312
-----1,235.000.050.00-11
-----1,240.000.050.00-44
-----1,245.000.050.00-55
-----1,250.000.050.00-13,603
-----1,255.000.050.00-22
-----1,260.000.050.00-44
-----1,265.000.050.00--4
-----1,270.002.700.00--0
-----1,275.000.050.00-10
-----1,285.000.050.00-11
-----1,290.000.050.00-47
-----1,300.000.050.00-375
383.090.00--11,310.000.050.00-20107
369.110.00-331,315.003.900.00--4
-----1,320.000.300.00-111
-----1,325.000.370.00-22
-----1,330.000.180.00-149
-----1,335.000.590.00-1010
-----1,340.000.620.00-324
270.000.00--01,345.000.460.00--12
-----1,350.000.190.00-149
-----1,355.004.400.00--0
-----1,360.000.770.00-50
-----1,365.000.400.00-3040
326.840.00--11,370.000.220.00-1847
-----1,375.000.910.00-718
-----1,380.000.050.00-25162
-----1,385.000.630.00-9075
-----1,390.000.050.00-26110
-----1,395.000.950.00-144
222.400.00-51151,400.000.150.00-1336
258.860.00-101,405.000.100.00-1100
-----1,410.000.200.00-167
-----1,415.001.700.00-69
-----1,420.000.050.00-2147
-----1,425.000.100.00-16112
-----1,430.000.250.00-5111
-----1,435.000.100.00-6105
248.200.00-111,440.000.100.00-50176
-----1,445.000.650.00-1038
243.690.00-151,450.000.050.00-2201
-----1,455.000.850.00-270
-----1,460.000.050.00-21,854
226.420.00--11,465.000.030.00-10281
235.100.00-231,470.000.050.00-2315
191.690.00--01,475.000.070.00-110338
226.700.00-111,480.000.030.00-2418
-----1,485.000.050.00-4387
-----1,490.000.070.00-12799
-----1,495.000.020.00-11,988
193.130.00-2381,500.000.110.00-2221,108
-----1,505.000.030.00-5440
172.030.00-5111,510.000.040.00-4681
189.220.00-151,515.000.080.00-5607
162.030.00-591,520.000.070.00-9897
157.780.00-301,525.000.110.00-102828
164.120.00-20331,530.000.090.00-481,151
170.600.00-451,535.000.080.00-411,189
138.370.00-1131,540.000.050.00-442,125
-----1,545.000.080.00-21,237
139.640.00-11031,550.000.050.00-302,300
134.250.00-78621,555.000.050.00-852,374
135.000.00-131,560.000.050.00-322,903
113.320.00-141,565.000.010.00-53,830
124.770.00-1231,570.000.030.00-1022,486
109.900.00-5101,575.000.080.00-101,293
101.000.00-2241,580.000.030.00-261,243
106.400.00-261,585.000.050.00-20738
103.740.00-2911,590.000.260.00-511,266
99.410.00-211,595.000.050.00-1251
84.300.00-2831,600.000.100.00-1302,530
89.400.00-2491,605.000.150.00-10308
79.930.00-29551,610.000.040.00-496924
71.580.00-11251,615.000.080.00-381902
75.000.00-24361,620.000.100.00-82903
66.800.00-10481,625.000.120.00-130585
65.000.00-82111,630.000.130.00-331,258
64.080.00-22551,635.000.100.00-322533
54.400.00-11221,640.000.200.00-53782
49.060.00-13891,645.000.200.00-43395
45.300.00-121,2801,650.000.350.00-801,676
39.310.00-34851,655.000.430.00-71509
34.880.00-336061,660.000.540.00-501,103
33.580.00-46121,665.000.710.00-19390
28.640.00-341,6901,670.000.980.00-34703
23.000.00-83441,675.001.320.00-11146
14.540.00-155611,680.001.880.00-76410
11.590.00-235211,685.002.770.00-35349
7.140.00-738301,690.004.280.00-53366
5.050.00-345111,695.007.000.00-22296
2.720.00-1211,5271,700.0010.010.00-366509
1.370.00-84881,705.0011.500.00-3312
0.550.00-1057771,710.0018.800.00-198
0.310.00-621,0411,715.0035.120.00-212
0.200.00-171,2491,720.0025.920.00-6151
0.110.00-501,1411,725.0034.240.00-413
0.040.00-503,6691,730.0036.260.00-846
0.050.00-195531,735.0046.020.00-12
0.050.00-51,7521,740.0046.170.00-342
0.030.00-17171,745.0096.650.00-214
0.040.00-331,9211,750.0066.370.00-573
0.020.00-35101,755.00101.090.00--0
0.050.00-425531,760.0080.490.00-110
0.030.00-151,7231,765.00-----
0.050.00-21,0281,770.00153.510.00-624
0.020.00-13191,775.00-----
0.080.00-34321,780.00163.430.00-63
0.120.00-22161,785.00115.210.00-11
0.020.00-22921,790.00174.490.00-16
0.080.00-13581,795.00-----
0.050.00-85001,800.00186.710.00-38
0.070.00-21251,805.00-----
0.050.00-3471,810.00-----
0.170.00-2251,815.00-----
0.040.00-2291,820.00135.500.00-10
0.050.00-10131,825.00-----
0.300.00-171,830.00-----
0.220.00-231,835.00-----
0.050.00-10131,840.00-----
0.050.00-491,845.00-----
0.060.00-11001,850.00-----
0.050.00-1171,855.00-----
0.050.00-271,860.00-----
0.060.00--41,865.00-----
0.360.00-131,870.00-----
0.200.00-1801,880.00-----
0.050.00-11011,900.00-----
0.150.00--31,905.00-----
0.150.00--11,910.00-----
0.100.00-111,930.00-----
0.050.00--02,000.00-----
-----2,300.00641.720.00--9
-----2,350.00657.190.00--3