^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Calls
June 5, 2020
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 780.00 | 0.21 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 790.00 | 0.30 | 0.00 | - | 1 | 0 |
| 364.34 | 0.00 | - | - | 5 | 850.00 | 1.30 | 0.00 | - | - | 1 |
| 359.49 | 0.00 | - | - | 5 | 855.00 | - | - | - | - | - |
| - | - | - | - | - | 860.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 865.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 870.00 | 0.10 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 890.00 | 0.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 895.00 | 1.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 900.00 | 1.43 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 905.00 | 2.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 910.00 | 1.76 | 0.00 | - | - | 4 |
| - | - | - | - | - | 915.00 | 0.09 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 920.00 | 0.11 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 925.00 | 1.51 | 0.00 | - | - | 102 |
| - | - | - | - | - | 930.00 | 0.08 | 0.00 | - | 10 | 145 |
| - | - | - | - | - | 935.00 | 0.07 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 940.00 | 2.59 | 0.00 | - | 12 | 24 |
| - | - | - | - | - | 945.00 | 2.81 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 950.00 | 0.09 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 955.00 | 0.40 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 960.00 | 4.94 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 965.00 | 3.77 | 0.00 | - | - | 10 |
| - | - | - | - | - | 970.00 | 0.85 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 975.00 | 3.77 | 0.00 | - | 10 | 21 |
| - | - | - | - | - | 980.00 | 0.18 | 0.00 | - | 10 | 23 |
| - | - | - | - | - | 985.00 | 0.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 990.00 | 1.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 995.00 | 5.10 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 1,000.00 | 0.08 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,005.00 | 1.35 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,010.00 | 0.13 | 0.00 | - | 5 | 36 |
| - | - | - | - | - | 1,015.00 | 0.13 | 0.00 | - | 12 | 35 |
| - | - | - | - | - | 1,020.00 | 0.13 | 0.00 | - | 5 | 168 |
| - | - | - | - | - | 1,025.00 | 0.13 | 0.00 | - | 2 | 117 |
| - | - | - | - | - | 1,030.00 | 1.80 | 0.00 | - | 2 | 252 |
| - | - | - | - | - | 1,035.00 | 1.25 | 0.00 | - | 3 | 208 |
| - | - | - | - | - | 1,040.00 | 1.95 | 0.00 | - | 3 | 92 |
| - | - | - | - | - | 1,045.00 | 0.13 | 0.00 | - | 10 | 169 |
| - | - | - | - | - | 1,050.00 | 0.16 | 0.00 | - | 10 | 185 |
| - | - | - | - | - | 1,055.00 | 0.22 | 0.00 | - | 2 | 62 |
| - | - | - | - | - | 1,060.00 | 0.14 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 1,065.00 | 2.95 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,070.00 | 0.34 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 1,075.00 | 0.52 | 0.00 | - | 41 | 88 |
| 209.24 | 0.00 | - | - | 5 | 1,080.00 | 0.62 | 0.00 | - | 39 | 80 |
| - | - | - | - | - | 1,085.00 | 1.57 | 0.00 | - | 10 | 141 |
| - | - | - | - | - | 1,090.00 | 0.15 | 0.00 | - | 1 | 111 |
| - | - | - | - | - | 1,095.00 | 4.32 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,100.00 | 0.27 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 1,105.00 | 3.90 | 0.00 | - | 4 | 8 |
| 183.19 | 0.00 | - | - | 5 | 1,110.00 | 1.41 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 1,115.00 | 0.39 | 0.00 | - | 1 | 156 |
| - | - | - | - | - | 1,120.00 | 0.35 | 0.00 | - | 2 | 95 |
| - | - | - | - | - | 1,125.00 | 0.50 | 0.00 | - | 2 | 101 |
| 210.58 | 0.00 | - | 33 | 33 | 1,130.00 | 0.47 | 0.00 | - | 20 | 115 |
| - | - | - | - | - | 1,135.00 | 0.10 | 0.00 | - | 23 | 41 |
| - | - | - | - | - | 1,140.00 | 0.22 | 0.00 | - | 6 | 2,528 |
| - | - | - | - | - | 1,145.00 | 0.62 | 0.00 | - | 4 | 23 |
| - | - | - | - | - | 1,150.00 | 0.20 | 0.00 | - | 6 | 40 |
| - | - | - | - | - | 1,155.00 | 5.86 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,160.00 | 0.39 | 0.00 | - | 1 | 22 |
| 168.95 | 0.00 | - | 2 | 3 | 1,165.00 | 0.25 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,170.00 | 0.58 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,175.00 | 0.20 | 0.00 | - | 9 | 20 |
| 116.11 | 0.00 | - | - | 2 | 1,180.00 | 0.05 | -0.35 | -87.50% | 6 | 81 |
| - | - | - | - | - | 1,185.00 | 0.80 | 0.00 | - | 1 | 15 |
| 109.25 | 0.00 | - | - | 2 | 1,190.00 | 0.17 | -1.21 | -87.68% | 1 | 5,001 |
| 147.46 | 0.00 | - | 2 | 2 | 1,195.00 | 0.32 | 0.00 | - | 13 | 26 |
| 207.77 | 0.00 | - | 2 | 11 | 1,200.00 | 0.18 | -0.22 | -55.00% | 6 | 385 |
| - | - | - | - | - | 1,205.00 | 0.33 | 0.00 | - | 13 | 48 |
| - | - | - | - | - | 1,210.00 | 1.04 | 0.00 | - | 12 | 111 |
| 224.38 | 0.00 | - | 40 | 38 | 1,215.00 | 0.94 | 0.00 | - | 2 | 173 |
| 218.20 | 0.00 | - | 3 | 11 | 1,220.00 | 0.50 | 0.00 | - | 411 | 466 |
| 180.18 | 0.00 | - | 1 | 9 | 1,225.00 | 0.35 | -0.99 | -73.88% | 14 | 233 |
| 190.11 | +75.46 | +65.82% | 1 | 4 | 1,230.00 | 0.45 | -0.27 | -37.50% | 85 | 295 |
| 185.21 | +62.98 | +51.53% | 2 | 2 | 1,235.00 | 0.80 | 0.00 | - | 10 | 103 |
| 179.89 | 0.00 | - | 1 | 1 | 1,240.00 | 0.68 | 0.00 | - | 20 | 2,762 |
| 103.25 | 0.00 | - | 1 | 1 | 1,245.00 | 3.12 | 0.00 | - | 23 | 134 |
| 156.39 | 0.00 | - | 2 | 16 | 1,250.00 | 0.70 | -0.26 | -27.08% | 25 | 956 |
| 150.82 | 0.00 | - | 1 | 14 | 1,255.00 | 0.58 | -0.47 | -44.76% | 1 | 130 |
| 146.85 | 0.00 | - | 1 | 6 | 1,260.00 | 0.97 | 0.00 | - | 39 | 135 |
| 94.23 | 0.00 | - | 1 | 1 | 1,265.00 | 0.56 | -0.57 | -50.44% | 1 | 677 |
| 117.08 | 0.00 | - | 1 | 14 | 1,270.00 | 1.30 | 0.00 | - | 83 | 115 |
| 158.88 | 0.00 | - | 4 | 6 | 1,275.00 | 1.17 | -0.23 | -16.43% | 3 | 108 |
| 159.88 | 0.00 | - | 3 | 32 | 1,280.00 | 1.72 | 0.00 | - | 322 | 1,123 |
| 152.55 | 0.00 | - | 6 | 74 | 1,285.00 | 1.92 | 0.00 | - | 240 | 290 |
| 127.83 | 0.00 | - | 2 | 5 | 1,290.00 | 1.67 | -0.55 | -24.77% | 6 | 532 |
| 139.43 | 0.00 | - | 1 | 7 | 1,295.00 | 1.47 | -0.95 | -39.26% | 2 | 127 |
| 136.20 | 0.00 | - | 2 | 12 | 1,300.00 | 1.65 | -0.89 | -35.04% | 59 | 590 |
| 104.50 | 0.00 | - | 11 | 6 | 1,305.00 | 2.29 | -1.23 | -34.94% | 84 | 114 |
| 106.87 | +8.04 | +8.14% | 4 | 16 | 1,310.00 | 2.35 | -1.59 | -40.36% | 44 | 258 |
| 102.24 | +7.86 | +8.33% | 4 | 16 | 1,315.00 | 2.75 | -1.07 | -28.01% | 10 | 174 |
| 90.32 | 0.00 | - | 3 | 10 | 1,320.00 | 3.10 | -1.17 | -27.40% | 33 | 569 |
| 70.92 | 0.00 | - | 10 | 11 | 1,325.00 | 4.22 | -1.42 | -25.18% | 13 | 147 |
| 107.74 | 0.00 | - | 6 | 34 | 1,330.00 | 4.73 | -1.48 | -23.83% | 17 | 143 |
| 99.31 | 0.00 | - | 6 | 7 | 1,335.00 | 4.47 | -1.38 | -23.59% | 18 | 128 |
| 80.83 | 0.00 | - | 12 | 30 | 1,340.00 | 4.10 | -3.78 | -47.97% | 6 | 132 |
| 72.70 | 0.00 | - | 13 | 30 | 1,345.00 | 4.88 | -3.37 | -40.85% | 11 | 44 |
| 73.80 | 0.00 | - | 3 | 90 | 1,350.00 | 8.80 | -0.35 | -3.83% | 9 | 240 |
| 48.43 | 0.00 | - | 2 | 19 | 1,355.00 | 8.20 | -10.68 | -56.57% | 14 | 29 |
| 62.40 | +16.87 | +37.05% | 3 | 91 | 1,360.00 | 7.40 | -4.69 | -38.79% | 51 | 166 |
| 41.87 | 0.00 | - | 1 | 29 | 1,365.00 | 10.40 | -1.40 | -11.86% | 24 | 56 |
| 57.90 | 0.00 | - | 1 | 29 | 1,370.00 | 10.00 | -1.70 | -14.53% | 3 | 129 |
| 35.35 | 0.00 | - | 2 | 33 | 1,375.00 | 12.31 | -2.33 | -15.92% | 1 | 108 |
| 43.68 | -5.82 | -11.76% | 5 | 55 | 1,380.00 | 14.44 | -1.42 | -8.95% | 7 | 59 |
| 46.30 | 0.00 | - | 3 | 37 | 1,385.00 | 13.40 | -3.37 | -20.10% | 2 | 50 |
| 43.31 | 0.00 | - | 30 | 37 | 1,390.00 | 18.70 | -2.60 | -12.21% | 31 | 127 |
| 29.55 | -1.35 | -4.37% | 3 | 95 | 1,395.00 | 15.10 | -4.15 | -21.56% | 11 | 66 |
| 31.50 | +2.47 | +8.51% | 29 | 213 | 1,400.00 | 19.20 | -6.75 | -26.01% | 101 | 225 |
| 34.91 | +5.03 | +16.83% | 66 | 79 | 1,405.00 | 23.19 | -4.46 | -16.13% | 125 | 53 |
| 24.60 | +0.26 | +1.07% | 20 | 100 | 1,410.00 | 22.06 | -7.60 | -25.62% | 208 | 99 |
| 18.14 | -6.95 | -27.70% | 168 | 98 | 1,415.00 | 22.00 | -10.53 | -32.37% | 162 | 416 |
| 20.23 | +1.71 | +9.23% | 67 | 179 | 1,420.00 | 26.62 | -2.39 | -8.24% | 64 | 176 |
| 17.05 | -4.71 | -21.65% | 10 | 158 | 1,425.00 | 29.36 | 0.00 | - | 2 | 58 |
| 17.22 | -1.88 | -9.84% | 12 | 220 | 1,430.00 | 31.73 | -7.96 | -20.06% | 12 | 88 |
| 12.80 | +0.30 | +2.40% | 45 | 165 | 1,435.00 | 47.17 | 0.00 | - | 3 | 32 |
| 11.38 | +0.64 | +5.96% | 10 | 207 | 1,440.00 | 38.39 | -1.39 | -3.49% | 12 | 29 |
| 13.00 | +0.40 | +3.17% | 5 | 186 | 1,445.00 | 43.87 | 0.00 | - | 4 | 9 |
| 8.21 | -2.69 | -24.68% | 17 | 157 | 1,450.00 | 51.69 | 0.00 | - | 13 | 154 |
| 7.57 | +0.31 | +4.27% | 56 | 215 | 1,455.00 | 48.34 | -8.24 | -14.56% | 6 | 61 |
| 6.32 | -1.68 | -21.00% | 49 | 487 | 1,460.00 | 53.71 | 0.00 | - | 2 | 3 |
| 5.27 | -1.53 | -22.50% | 87 | 142 | 1,465.00 | 64.10 | 0.00 | - | 1 | 11 |
| 3.71 | -2.69 | -42.03% | 3 | 247 | 1,470.00 | 61.26 | 0.00 | - | 1 | 2 |
| 2.29 | -2.35 | -50.65% | 5 | 61 | 1,475.00 | 65.66 | 0.00 | - | - | 4 |
| 2.61 | -0.29 | -10.00% | 41 | 277 | 1,480.00 | 58.82 | 0.00 | - | 40 | 38 |
| 1.99 | -0.90 | -31.14% | 26 | 249 | 1,485.00 | - | - | - | - | - |
| 1.66 | -0.69 | -29.36% | 26 | 191 | 1,490.00 | 91.80 | 0.00 | - | 1 | 60 |
| 1.16 | -0.85 | -42.29% | 3 | 91 | 1,495.00 | 94.55 | 0.00 | - | 1 | 1 |
| 0.95 | -0.21 | -18.10% | 37 | 440 | 1,500.00 | 89.55 | 0.00 | - | 1 | 2 |
| 0.78 | -0.40 | -33.90% | 3 | 426 | 1,505.00 | - | - | - | - | - |
| 0.60 | -0.67 | -52.76% | 12 | 237 | 1,510.00 | 267.79 | 0.00 | - | 1 | 0 |
| 0.67 | -0.31 | -31.63% | 10 | 115 | 1,515.00 | 272.57 | 0.00 | - | 1 | 0 |
| 0.47 | -0.06 | -11.32% | 5 | 162 | 1,520.00 | - | - | - | - | - |
| 0.31 | -0.31 | -50.00% | 1 | 82 | 1,525.00 | - | - | - | - | - |
| 0.27 | -0.15 | -35.71% | 3 | 170 | 1,530.00 | 137.31 | 0.00 | - | 10 | 10 |
| 0.40 | 0.00 | - | 30 | 46 | 1,535.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 17 | 44 | 1,540.00 | - | - | - | - | - |
| 0.13 | -0.14 | -51.85% | 1 | 52 | 1,545.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 35 | 1,550.00 | 138.08 | 0.00 | - | 1 | 0 |
| 1.18 | 0.00 | - | - | 10 | 1,555.00 | - | - | - | - | - |
| 0.15 | -0.05 | -25.00% | 30 | 73 | 1,560.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 12 | 13 | 1,565.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 10 | 10 | 1,580.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 2 | 1,590.00 | 179.58 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 7 | 10 | 1,600.00 | 186.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,605.00 | 191.27 | 0.00 | - | 2 | 2 |
| 0.25 | 0.00 | - | - | 3 | 1,610.00 | 194.96 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 3 | 3 | 1,625.00 | - | - | - | - | - |
| - | - | - | - | - | 1,635.00 | 224.12 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,640.00 | 230.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,645.00 | 231.57 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 236.11 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 1,655.00 | 242.76 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 243.33 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,685.00 | 274.76 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 10 | 10 | 1,700.00 | 292.53 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,800.00 | 494.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,840.00 | 428.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,850.00 | 450.40 | 0.00 | - | - | 1 |
© 2020 Verizon Media. All rights reserved.