^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 2, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----980.000.100.00--12
-----985.000.110.00--3
-----1,025.000.100.00--2
-----1,075.000.220.00--1
-----1,090.000.150.00--3
-----1,100.000.260.00--4
-----1,110.000.150.00--3
-----1,115.000.150.00--4
-----1,160.000.350.00-1818
-----1,180.000.030.00--1
-----1,275.000.030.00-12
-----1,280.000.050.00-35
-----1,295.000.050.00-11
-----1,300.000.050.00-11
-----1,310.000.300.00--5
-----1,315.000.050.00-75
-----1,320.000.300.00--10
-----1,325.000.030.00-11
-----1,330.000.050.00-69
-----1,335.000.200.00-21
-----1,340.000.050.00-817
-----1,350.000.220.00-5515
-----1,375.000.240.00-22
-----1,385.001.100.00-30
-----1,390.000.120.00-16
-----1,400.000.270.00-20515
-----1,420.000.300.00-52
-----1,430.000.270.00-512
-----1,440.000.03-2.96-99.00%150
-----1,445.000.800.00-11
-----1,450.000.390.00-153
-----1,455.000.360.00-144
-----1,460.004.500.00--71
-----1,465.005.300.00--49
-----1,470.000.150.00-1242
-----1,475.004.300.00-145163
-----1,480.000.05-0.13-72.22%5269
-----1,485.001.050.00-1313
-----1,490.000.500.00-1444
-----1,495.000.340.00-2124
-----1,500.000.100.00-1215
-----1,505.000.390.00-172
-----1,510.000.10-0.21-67.74%10104
-----1,515.000.05-0.70-93.33%323
-----1,520.000.430.00-10232
-----1,525.000.100.00-12157
-----1,530.000.08-0.33-80.49%3410
-----1,535.000.190.00-10243
-----1,540.000.13-0.54-80.60%3646
-----1,545.000.170.00-2680
-----1,550.000.10-0.10-50.00%1846
-----1,555.000.620.00-11495
-----1,560.000.420.00-25480
-----1,565.000.200.00-2446
-----1,570.000.620.00-3255
-----1,575.000.280.00-1181
-----1,580.000.170.00-10121
-----1,585.000.670.00-20185
-----1,590.000.210.00-10156
-----1,595.000.200.00-1800
-----1,600.000.20-0.07-25.93%1193
-----1,605.000.19-0.11-36.67%638
-----1,610.000.23-0.09-28.12%5164
-----1,615.000.320.00-348
179.480.00--21,620.000.21-0.09-30.00%688
-----1,625.001.150.00-746
-----1,630.000.30-0.01-3.23%273
-----1,635.000.970.00-1563
113.610.00--81,640.000.30-0.15-33.33%1088
-----1,645.000.25-0.18-41.86%342
106.200.00--21,650.000.32-0.13-28.89%13132
97.760.00--11,655.000.42-0.07-14.29%14200
98.350.00-441,660.000.49-0.07-12.50%10103
-----1,665.000.620.00-6116
101.400.00-221,670.000.60-0.17-22.08%57135
-----1,675.000.66-0.44-40.00%50111
86.400.00-3101,680.000.86-0.07-7.53%441177
96.290.00-211,685.001.060.00-388223
111.830.00--21,690.001.25-0.09-6.72%104228
-----1,695.001.64+0.29+21.48%103147
87.320.00-151,700.001.89+0.27+16.67%126517
97.900.00-1671,705.002.30-0.18-7.26%57275
97.700.00-1131,710.002.79+0.49+21.30%50202
42.600.00-131,715.003.60+0.95+35.85%40160
32.13-18.21-36.17%2181,720.004.50+1.10+32.35%115215
39.760.00-1181,725.005.80+0.50+9.43%1337
19.50-23.02-54.14%20231,730.006.49+1.74+36.63%2893
53.370.00-1241,735.008.30+2.20+36.07%46119
15.40-18.83-55.01%43541,740.0010.11+3.11+44.43%270253
15.20-15.29-50.15%28251,745.0011.42+3.30+40.64%30143
13.50-15.24-53.03%313471,750.0014.18+4.52+46.79%71129
12.30-13.40-52.14%43261,755.0017.71+7.31+70.29%2858
10.00-11.57-53.64%66471,760.0019.50+7.70+65.25%25224
7.90-11.68-59.65%67631,765.0021.97+7.27+49.46%564
6.51-8.92-57.81%941261,770.0026.33+9.43+55.80%18266
4.87-8.57-63.76%1121711,775.0029.70+9.43+46.52%8121
4.00-7.69-65.78%471161,780.0035.23+12.51+55.06%3391
2.77-6.49-70.09%641441,785.0037.90+12.80+51.00%127
1.95-6.25-76.22%172921,790.0043.31+16.08+59.05%4106
1.84-4.67-71.74%74591,795.0041.020.00-414
1.34-4.16-75.64%3212201,800.0052.07+14.48+38.52%368
1.08-3.32-75.45%410701,805.0056.660.00-24
0.82-2.14-72.30%7573071,810.0045.750.00-573
0.49-1.89-79.41%361011,815.00-----
0.51-1.15-69.28%128711,820.0082.34+22.93+38.60%2067
0.42-1.09-72.19%261481,825.0077.44+23.89+44.61%523
0.31-0.94-75.20%35801,830.0082.46+40.71+97.51%511
0.27-0.78-74.29%1012031,835.0074.550.00-512
0.28-0.52-65.00%741781,840.0076.750.00-105
0.18-0.59-76.62%971981,845.0086.790.00-11
0.16-0.44-73.33%411461,850.0054.530.00-35
0.25-0.32-56.14%51541,855.0046.450.00-24
0.15-0.38-71.70%52141,860.00102.04-20.18-16.51%102
0.350.00-64951,865.00102.170.00-13
0.10-0.20-66.67%121641,870.00111.95-18.31-14.06%106
0.200.00-61041,875.00-----
0.200.00-21671,880.00-----
0.220.00-121251,885.00-----
0.530.00-13551,890.00-----
0.10-0.07-41.18%11211,895.00-----
0.06-0.16-72.73%86031,900.00141.92+7.52+5.60%101
0.320.00-12641,905.00-----
0.05-0.12-70.59%16071,910.00-----
0.300.00-7821,915.00-----
0.03-0.11-78.57%51951,920.00150.300.00-11
0.550.00-1151,925.00-----
0.200.00-17291,930.00-----
0.350.00-12121,935.00-----
0.330.00-1472171,940.00-----
0.470.00-131,945.00-----
0.290.00-31041,950.00-----
0.220.00-461,955.00-----
0.180.00-11051,960.00-----
0.100.00--11,965.00-----
0.100.00--101,970.00-----
0.05-0.07-58.33%121,985.00-----
0.050.00-3111,990.00238.250.00-11
0.050.00-181,995.00-----
0.050.00-10232,000.00233.390.00-12
0.220.00-112,005.00-----
0.190.00-222,010.00-----
0.800.00-1542,015.00-----
-----2,030.00257.950.00-11
0.150.00-682,040.00-----
-----2,140.00367.700.00-11
-----2,150.00383.830.00-44
-----2,170.00403.830.00-44