^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,007.400.00-2150500.00-----
959.200.00-493550.00-----
910.100.00-137600.00-----
840.000.00-319650.001.700.00-01
851.500.00-214660.001.900.00-02
842.200.00-11670.002.000.00-03
831.600.00-11680.00-----
-----690.002.000.00-01
808.500.00-4000700.00-----
798.000.00-19710.00-----
788.100.00-11720.00-----
778.300.00-11730.000.100.00-30
745.000.00-010750.00-----
728.100.00-021800.000.400.00-14
-----810.000.100.00--5
-----820.001.000.00-12
-----840.000.150.00-1030
-----850.000.050.00-2066
-----860.000.100.00-1306
-----880.001.250.00-14771
-----900.000.100.00-20
-----920.000.100.00-5193
-----930.000.100.00--30
-----935.000.090.00--3
-----940.000.100.00-5269
-----945.000.090.00--2
-----950.000.050.00-40
-----960.000.050.00-30
-----970.000.150.00-50
-----975.000.100.00-40
-----980.000.100.00-40
-----985.000.100.00-100
-----990.000.110.00-10
-----995.000.100.00--0
561.610.00-111,000.000.050.00-140
-----1,010.003.200.00-66
-----1,020.000.410.00-30
-----1,030.001.690.00--1
-----1,035.000.250.00--0
-----1,040.000.050.00-200
-----1,045.000.300.00--0
-----1,050.000.300.00-100
-----1,055.000.450.00--2
-----1,060.000.050.00-200
-----1,070.001.130.00-1717
483.790.00-1701,075.00-----
-----1,080.000.600.00-30
444.310.00-771,090.001.050.00-70
-----1,095.000.300.00-190
461.960.00-801,100.000.050.00-300
-----1,110.000.420.00-13
-----1,115.000.510.00-13
368.490.00-111,120.000.650.00-1119
447.120.00-101,125.00-----
-----1,130.000.050.00-20
-----1,135.000.050.00-40
432.630.00-101,140.000.050.00-80
-----1,145.000.050.00--0
388.440.00-011,150.000.050.00-40
-----1,155.000.050.00-10
-----1,160.000.050.00-20
-----1,165.000.650.00--1
248.100.00-111,170.000.050.00-20
-----1,175.000.050.00-50
249.300.00-221,180.000.050.00-10
-----1,185.000.250.00-100
241.300.00-121,190.000.050.00-10
-----1,195.000.580.00-10
224.200.00-1111,200.000.050.00-10
-----1,205.000.940.00-10
226.300.00-391,210.000.080.00-400
-----1,215.001.070.00-10
308.340.00-131,220.000.100.00-230
-----1,225.003.000.00-2341
-----1,230.000.050.00-10
-----1,235.001.010.00-124
318.000.00-151,240.000.080.00-120
-----1,245.000.110.00-30
195.800.00-111,250.000.100.00-20
-----1,255.000.610.00-20
-----1,260.000.100.00-60
-----1,265.000.100.00-60
175.300.00-111,270.000.040.00-20
-----1,275.000.070.00-20
168.200.00-111,280.000.150.00-10
297.290.00-101,285.000.030.00-20
-----1,290.000.110.00-700
-----1,295.000.310.00-10
277.700.00-1131,300.000.050.00-20
-----1,305.000.050.00-870
218.900.00-301,310.000.060.00-100
-----1,315.000.120.00-850
-----1,320.000.050.00-470
-----1,325.000.050.00-1650
185.680.00-2411,330.000.050.00-20
-----1,335.000.200.00-90
176.600.00-50251,340.000.050.00-60
-----1,345.000.050.00-80
231.330.00-101,350.000.050.00-640
-----1,355.000.050.00-60
202.010.00-101,360.000.170.00-10
-----1,365.000.130.00-130
95.290.00-101,370.000.050.00-40
200.330.00-201,375.000.150.00-110
189.460.00-301,380.000.080.00-30
-----1,385.000.200.00-170
179.440.00-301,390.000.140.00-20
194.530.00--01,395.000.200.00-10
173.520.00-3501,400.000.160.00-10
72.860.00-101,405.000.180.00-10
165.390.00-3501,410.000.170.00-100
149.900.00-101,415.000.200.00-20
146.130.00-501,420.000.250.00-120
148.300.00-201,425.000.300.00-100
148.030.00-101,430.000.200.00-170
128.550.00-501,435.000.180.00-380
136.900.00-201,440.000.340.00-10
59.480.00-101,445.000.320.00-1240
139.110.00-3001,450.000.220.00-10
46.490.00-201,455.000.260.00-40
102.210.00-3001,460.000.300.00-280
115.210.00-1001,465.000.350.00-190
99.640.00-6201,470.000.350.00-360
112.150.00-2301,475.000.400.00-130
89.590.00-6401,480.000.310.00-600
78.850.00-501,485.001.420.00-10
79.830.00-1601,490.000.450.00-280
73.160.00-101,495.000.700.00-30
69.930.00-7601,500.000.400.00-440
55.850.00-301,505.000.850.00-10
59.910.00-3901,510.000.560.00-1110
64.170.00-1001,515.000.450.00-1240
50.160.00-3101,520.000.840.00-5030
45.600.00-801,525.000.790.00-4890
40.230.00-4201,530.001.020.00-8230
32.570.00-801,535.001.130.00-1040
31.220.00-5501,540.001.500.00-4990
25.820.00-3301,545.001.920.00-2480
22.190.00-9401,550.002.310.00-2810
18.400.00-5301,555.003.380.00-990
14.260.00-16401,560.004.800.00-1850
10.400.00-15901,565.005.930.00-2400
8.020.00-56701,570.008.010.00-1440
6.000.00-39201,575.0010.380.00-1190
4.110.00-1,17501,580.0013.620.00-1360
2.840.00-27301,585.0027.400.00-320
1.860.00-1,87401,590.0024.730.00-1070
0.830.00-32401,595.0026.240.00-640
0.710.00-1,14901,600.0030.850.00-360
0.510.00-31901,605.0028.790.00-900
0.310.00-18001,610.0050.690.00-200
0.260.00-6801,615.0048.850.00-80
0.180.00-14901,620.0057.750.00-290
0.090.00-3401,625.0050.500.00-140
0.110.00-4301,630.0056.540.00-100
0.140.00-201,635.0050.290.00-100
0.050.00-4101,640.0054.270.00-160
0.140.00-22501,645.0059.960.00-100
1.140.00-3101,650.00164.990.00-30
0.100.00-801,655.00-----
0.010.00-301,660.0069.180.00-250
0.130.00-801,665.00-----
0.050.00-701,670.0096.390.00-100
0.100.00-3601,675.00-----
0.150.00-201,680.00224.580.00-10
0.050.00-12101,685.00-----
0.050.00-4301,690.00109.200.00-22
0.050.00-601,695.00-----
0.030.00-101,700.00202.130.00-10
0.050.00-3401,705.00240.730.00-30
0.010.00-101,710.00132.840.00-22
0.070.00-101,715.00-----
0.040.00-701,720.00154.920.00-11
0.030.00-101,725.00-----
0.040.00-201,730.00156.000.00-11
0.080.00-101,735.00237.070.00-10
0.150.00-1501,740.00281.800.00-230
0.070.00-101,745.00-----
0.050.00-101,750.00214.500.00-10
0.160.00-561,755.00-----
0.670.00-101,760.00-----
0.050.00-10201,770.00-----
0.180.00-121,775.00-----
0.100.00-201,780.00189.500.00--1
0.450.00--11,785.00-----
0.050.00-5001,790.00276.990.00-55
0.300.00--301,795.00-----
0.050.00-101,800.00334.810.00-130
0.320.00--11,805.00-----
0.080.00--91,810.00-----
0.900.00-1131,820.00354.700.00-120
0.050.00-1501,830.00-----
0.100.00--91,835.00-----
0.050.00-101,850.00-----
0.050.00--501,860.00-----
0.050.00-301,870.00314.100.00-1212
0.050.00-401,880.00-----
0.150.00--51,885.00-----
1.850.00-10101,890.00-----
0.030.00-501,900.00-----
0.300.00-131,920.00-----
0.100.00--01,990.00-----
0.100.00--02,000.00-----
0.150.00--02,010.00-----
0.160.00--02,020.00-----
0.130.00--02,030.00-----
0.100.00--252,040.00-----
0.040.00-50652,050.00-----
0.100.00--02,060.00-----
0.100.00--02,070.00-----
0.200.00-342,150.00-----
0.050.00-13112,200.00-----
0.070.00--02,250.00-----
0.180.00-9102,300.00830.300.00-22
0.130.00-19232,350.00-----
0.080.00-9502,400.00-----
0.070.00--22,450.00-----
0.120.00-21212,500.001,053.800.00-44
0.120.00-28282,550.00964.600.00-124