Mail

^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD

In The Money

Show:ListStraddle

Calls

September 20, 2019

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
1,007.40	0.00	-	2	150	500.00	-	-	-	-	-
959.20	0.00	-	4	93	550.00	-	-	-	-	-
910.10	0.00	-	1	37	600.00	-	-	-	-	-
840.00	0.00	-	3	19	650.00	1.70	0.00	-	0	1
851.50	0.00	-	2	14	660.00	1.90	0.00	-	0	2
842.20	0.00	-	1	1	670.00	2.00	0.00	-	0	3
831.60	0.00	-	1	1	680.00	-	-	-	-	-
-	-	-	-	-	690.00	2.00	0.00	-	0	1
808.50	0.00	-	400	0	700.00	-	-	-	-	-
798.00	0.00	-	1	9	710.00	-	-	-	-	-
788.10	0.00	-	1	1	720.00	-	-	-	-	-
778.30	0.00	-	1	1	730.00	0.10	0.00	-	3	0
745.00	0.00	-	0	10	750.00	-	-	-	-	-
728.10	0.00	-	0	21	800.00	0.40	0.00	-	1	4
-	-	-	-	-	810.00	0.10	0.00	-	-	5
-	-	-	-	-	820.00	1.00	0.00	-	1	2
-	-	-	-	-	840.00	0.15	0.00	-	10	30
-	-	-	-	-	850.00	0.05	0.00	-	20	66
-	-	-	-	-	860.00	0.10	0.00	-	1	306
-	-	-	-	-	880.00	1.25	0.00	-	147	71
-	-	-	-	-	900.00	0.10	0.00	-	2	0
-	-	-	-	-	920.00	0.10	0.00	-	5	193
-	-	-	-	-	930.00	0.10	0.00	-	-	30
-	-	-	-	-	935.00	0.09	0.00	-	-	3
-	-	-	-	-	940.00	0.10	0.00	-	5	269
-	-	-	-	-	945.00	0.09	0.00	-	-	2
-	-	-	-	-	950.00	0.05	0.00	-	4	0
-	-	-	-	-	960.00	0.05	0.00	-	3	0
-	-	-	-	-	970.00	0.15	0.00	-	5	0
-	-	-	-	-	975.00	0.10	0.00	-	4	0
-	-	-	-	-	980.00	0.10	0.00	-	4	0
-	-	-	-	-	985.00	0.10	0.00	-	10	0
-	-	-	-	-	990.00	0.11	0.00	-	1	0
-	-	-	-	-	995.00	0.10	0.00	-	-	0
561.61	0.00	-	1	1	1,000.00	0.05	0.00	-	14	0
-	-	-	-	-	1,010.00	3.20	0.00	-	6	6
-	-	-	-	-	1,020.00	0.41	0.00	-	3	0
-	-	-	-	-	1,030.00	1.69	0.00	-	-	1
-	-	-	-	-	1,035.00	0.25	0.00	-	-	0
-	-	-	-	-	1,040.00	0.05	0.00	-	20	0
-	-	-	-	-	1,045.00	0.30	0.00	-	-	0
-	-	-	-	-	1,050.00	0.30	0.00	-	10	0
-	-	-	-	-	1,055.00	0.45	0.00	-	-	2
-	-	-	-	-	1,060.00	0.05	0.00	-	20	0
-	-	-	-	-	1,070.00	1.13	0.00	-	17	17
483.79	0.00	-	17	0	1,075.00	-	-	-	-	-
-	-	-	-	-	1,080.00	0.60	0.00	-	3	0
444.31	0.00	-	7	7	1,090.00	1.05	0.00	-	7	0
-	-	-	-	-	1,095.00	0.30	0.00	-	19	0
461.96	0.00	-	8	0	1,100.00	0.05	0.00	-	30	0
-	-	-	-	-	1,110.00	0.42	0.00	-	1	3
-	-	-	-	-	1,115.00	0.51	0.00	-	1	3
368.49	0.00	-	1	1	1,120.00	0.65	0.00	-	1	119
447.12	0.00	-	1	0	1,125.00	-	-	-	-	-
-	-	-	-	-	1,130.00	0.05	0.00	-	2	0
-	-	-	-	-	1,135.00	0.05	0.00	-	4	0
432.63	0.00	-	1	0	1,140.00	0.05	0.00	-	8	0
-	-	-	-	-	1,145.00	0.05	0.00	-	-	0
388.44	0.00	-	0	1	1,150.00	0.05	0.00	-	4	0
-	-	-	-	-	1,155.00	0.05	0.00	-	1	0
-	-	-	-	-	1,160.00	0.05	0.00	-	2	0
-	-	-	-	-	1,165.00	0.65	0.00	-	-	1
248.10	0.00	-	1	1	1,170.00	0.05	0.00	-	2	0
-	-	-	-	-	1,175.00	0.05	0.00	-	5	0
249.30	0.00	-	2	2	1,180.00	0.05	0.00	-	1	0
-	-	-	-	-	1,185.00	0.25	0.00	-	10	0
241.30	0.00	-	1	2	1,190.00	0.05	0.00	-	1	0
-	-	-	-	-	1,195.00	0.58	0.00	-	1	0
224.20	0.00	-	1	11	1,200.00	0.05	0.00	-	1	0
-	-	-	-	-	1,205.00	0.94	0.00	-	1	0
226.30	0.00	-	3	9	1,210.00	0.08	0.00	-	40	0
-	-	-	-	-	1,215.00	1.07	0.00	-	1	0
308.34	0.00	-	1	3	1,220.00	0.10	0.00	-	23	0
-	-	-	-	-	1,225.00	3.00	0.00	-	23	41
-	-	-	-	-	1,230.00	0.05	0.00	-	1	0
-	-	-	-	-	1,235.00	1.01	0.00	-	1	24
318.00	0.00	-	1	5	1,240.00	0.08	0.00	-	12	0
-	-	-	-	-	1,245.00	0.11	0.00	-	3	0
195.80	0.00	-	1	1	1,250.00	0.10	0.00	-	2	0
-	-	-	-	-	1,255.00	0.61	0.00	-	2	0
-	-	-	-	-	1,260.00	0.10	0.00	-	6	0
-	-	-	-	-	1,265.00	0.10	0.00	-	6	0
175.30	0.00	-	1	1	1,270.00	0.04	0.00	-	2	0
-	-	-	-	-	1,275.00	0.07	0.00	-	2	0
168.20	0.00	-	1	1	1,280.00	0.15	0.00	-	1	0
297.29	0.00	-	1	0	1,285.00	0.03	0.00	-	2	0
-	-	-	-	-	1,290.00	0.11	0.00	-	70	0
-	-	-	-	-	1,295.00	0.31	0.00	-	1	0
277.70	0.00	-	1	13	1,300.00	0.05	0.00	-	2	0
-	-	-	-	-	1,305.00	0.05	0.00	-	87	0
218.90	0.00	-	3	0	1,310.00	0.06	0.00	-	10	0
-	-	-	-	-	1,315.00	0.12	0.00	-	85	0
-	-	-	-	-	1,320.00	0.05	0.00	-	47	0
-	-	-	-	-	1,325.00	0.05	0.00	-	165	0
185.68	0.00	-	24	1	1,330.00	0.05	0.00	-	2	0
-	-	-	-	-	1,335.00	0.20	0.00	-	9	0
176.60	0.00	-	50	25	1,340.00	0.05	0.00	-	6	0
-	-	-	-	-	1,345.00	0.05	0.00	-	8	0
231.33	0.00	-	1	0	1,350.00	0.05	0.00	-	64	0
-	-	-	-	-	1,355.00	0.05	0.00	-	6	0
202.01	0.00	-	1	0	1,360.00	0.17	0.00	-	1	0
-	-	-	-	-	1,365.00	0.13	0.00	-	13	0
95.29	0.00	-	1	0	1,370.00	0.05	0.00	-	4	0
200.33	0.00	-	2	0	1,375.00	0.15	0.00	-	11	0
189.46	0.00	-	3	0	1,380.00	0.08	0.00	-	3	0
-	-	-	-	-	1,385.00	0.20	0.00	-	17	0
179.44	0.00	-	3	0	1,390.00	0.14	0.00	-	2	0
194.53	0.00	-	-	0	1,395.00	0.20	0.00	-	1	0
173.52	0.00	-	35	0	1,400.00	0.16	0.00	-	1	0
72.86	0.00	-	1	0	1,405.00	0.18	0.00	-	1	0
165.39	0.00	-	35	0	1,410.00	0.17	0.00	-	10	0
149.90	0.00	-	1	0	1,415.00	0.20	0.00	-	2	0
146.13	0.00	-	5	0	1,420.00	0.25	0.00	-	12	0
148.30	0.00	-	2	0	1,425.00	0.30	0.00	-	10	0
148.03	0.00	-	1	0	1,430.00	0.20	0.00	-	17	0
128.55	0.00	-	5	0	1,435.00	0.18	0.00	-	38	0
136.90	0.00	-	2	0	1,440.00	0.34	0.00	-	1	0
59.48	0.00	-	1	0	1,445.00	0.32	0.00	-	124	0
139.11	0.00	-	30	0	1,450.00	0.22	0.00	-	1	0
46.49	0.00	-	2	0	1,455.00	0.26	0.00	-	4	0
102.21	0.00	-	30	0	1,460.00	0.30	0.00	-	28	0
115.21	0.00	-	10	0	1,465.00	0.35	0.00	-	19	0
99.64	0.00	-	62	0	1,470.00	0.35	0.00	-	36	0
112.15	0.00	-	23	0	1,475.00	0.40	0.00	-	13	0
89.59	0.00	-	64	0	1,480.00	0.31	0.00	-	60	0
78.85	0.00	-	5	0	1,485.00	1.42	0.00	-	1	0
79.83	0.00	-	16	0	1,490.00	0.45	0.00	-	28	0
73.16	0.00	-	1	0	1,495.00	0.70	0.00	-	3	0
69.93	0.00	-	76	0	1,500.00	0.40	0.00	-	44	0
55.85	0.00	-	3	0	1,505.00	0.85	0.00	-	1	0
59.91	0.00	-	39	0	1,510.00	0.56	0.00	-	111	0
64.17	0.00	-	10	0	1,515.00	0.45	0.00	-	124	0
50.16	0.00	-	31	0	1,520.00	0.84	0.00	-	503	0
45.60	0.00	-	8	0	1,525.00	0.79	0.00	-	489	0
40.23	0.00	-	42	0	1,530.00	1.02	0.00	-	823	0
32.57	0.00	-	8	0	1,535.00	1.13	0.00	-	104	0
31.22	0.00	-	55	0	1,540.00	1.50	0.00	-	499	0
25.82	0.00	-	33	0	1,545.00	1.92	0.00	-	248	0
22.19	0.00	-	94	0	1,550.00	2.31	0.00	-	281	0
18.40	0.00	-	53	0	1,555.00	3.38	0.00	-	99	0
14.26	0.00	-	164	0	1,560.00	4.80	0.00	-	185	0
10.40	0.00	-	159	0	1,565.00	5.93	0.00	-	240	0
8.02	0.00	-	567	0	1,570.00	8.01	0.00	-	144	0
6.00	0.00	-	392	0	1,575.00	10.38	0.00	-	119	0
4.11	0.00	-	1,175	0	1,580.00	13.62	0.00	-	136	0
2.84	0.00	-	273	0	1,585.00	27.40	0.00	-	32	0
1.86	0.00	-	1,874	0	1,590.00	24.73	0.00	-	107	0
0.83	0.00	-	324	0	1,595.00	26.24	0.00	-	64	0
0.71	0.00	-	1,149	0	1,600.00	30.85	0.00	-	36	0
0.51	0.00	-	319	0	1,605.00	28.79	0.00	-	90	0
0.31	0.00	-	180	0	1,610.00	50.69	0.00	-	20	0
0.26	0.00	-	68	0	1,615.00	48.85	0.00	-	8	0
0.18	0.00	-	149	0	1,620.00	57.75	0.00	-	29	0
0.09	0.00	-	34	0	1,625.00	50.50	0.00	-	14	0
0.11	0.00	-	43	0	1,630.00	56.54	0.00	-	10	0
0.14	0.00	-	2	0	1,635.00	50.29	0.00	-	10	0
0.05	0.00	-	41	0	1,640.00	54.27	0.00	-	16	0
0.14	0.00	-	225	0	1,645.00	59.96	0.00	-	10	0
1.14	0.00	-	31	0	1,650.00	164.99	0.00	-	3	0
0.10	0.00	-	8	0	1,655.00	-	-	-	-	-
0.01	0.00	-	3	0	1,660.00	69.18	0.00	-	25	0
0.13	0.00	-	8	0	1,665.00	-	-	-	-	-
0.05	0.00	-	7	0	1,670.00	96.39	0.00	-	10	0
0.10	0.00	-	36	0	1,675.00	-	-	-	-	-
0.15	0.00	-	2	0	1,680.00	224.58	0.00	-	1	0
0.05	0.00	-	121	0	1,685.00	-	-	-	-	-
0.05	0.00	-	43	0	1,690.00	109.20	0.00	-	2	2
0.05	0.00	-	6	0	1,695.00	-	-	-	-	-
0.03	0.00	-	1	0	1,700.00	202.13	0.00	-	1	0
0.05	0.00	-	34	0	1,705.00	240.73	0.00	-	3	0
0.01	0.00	-	1	0	1,710.00	132.84	0.00	-	2	2
0.07	0.00	-	1	0	1,715.00	-	-	-	-	-
0.04	0.00	-	7	0	1,720.00	154.92	0.00	-	1	1
0.03	0.00	-	1	0	1,725.00	-	-	-	-	-
0.04	0.00	-	2	0	1,730.00	156.00	0.00	-	1	1
0.08	0.00	-	1	0	1,735.00	237.07	0.00	-	1	0
0.15	0.00	-	15	0	1,740.00	281.80	0.00	-	23	0
0.07	0.00	-	1	0	1,745.00	-	-	-	-	-
0.05	0.00	-	1	0	1,750.00	214.50	0.00	-	1	0
0.16	0.00	-	5	6	1,755.00	-	-	-	-	-
0.67	0.00	-	1	0	1,760.00	-	-	-	-	-
0.05	0.00	-	10	20	1,770.00	-	-	-	-	-
0.18	0.00	-	1	2	1,775.00	-	-	-	-	-
0.10	0.00	-	2	0	1,780.00	189.50	0.00	-	-	1
0.45	0.00	-	-	1	1,785.00	-	-	-	-	-
0.05	0.00	-	50	0	1,790.00	276.99	0.00	-	5	5
0.30	0.00	-	-	30	1,795.00	-	-	-	-	-
0.05	0.00	-	1	0	1,800.00	334.81	0.00	-	13	0
0.32	0.00	-	-	1	1,805.00	-	-	-	-	-
0.08	0.00	-	-	9	1,810.00	-	-	-	-	-
0.90	0.00	-	1	13	1,820.00	354.70	0.00	-	12	0
0.05	0.00	-	15	0	1,830.00	-	-	-	-	-
0.10	0.00	-	-	9	1,835.00	-	-	-	-	-
0.05	0.00	-	1	0	1,850.00	-	-	-	-	-
0.05	0.00	-	-	50	1,860.00	-	-	-	-	-
0.05	0.00	-	3	0	1,870.00	314.10	0.00	-	12	12
0.05	0.00	-	4	0	1,880.00	-	-	-	-	-
0.15	0.00	-	-	5	1,885.00	-	-	-	-	-
1.85	0.00	-	10	10	1,890.00	-	-	-	-	-
0.03	0.00	-	5	0	1,900.00	-	-	-	-	-
0.30	0.00	-	1	3	1,920.00	-	-	-	-	-
0.10	0.00	-	-	0	1,990.00	-	-	-	-	-
0.10	0.00	-	-	0	2,000.00	-	-	-	-	-
0.15	0.00	-	-	0	2,010.00	-	-	-	-	-
0.16	0.00	-	-	0	2,020.00	-	-	-	-	-
0.13	0.00	-	-	0	2,030.00	-	-	-	-	-
0.10	0.00	-	-	25	2,040.00	-	-	-	-	-
0.04	0.00	-	50	65	2,050.00	-	-	-	-	-
0.10	0.00	-	-	0	2,060.00	-	-	-	-	-
0.10	0.00	-	-	0	2,070.00	-	-	-	-	-
0.20	0.00	-	3	4	2,150.00	-	-	-	-	-
0.05	0.00	-	13	11	2,200.00	-	-	-	-	-
0.07	0.00	-	-	0	2,250.00	-	-	-	-	-
0.18	0.00	-	9	10	2,300.00	830.30	0.00	-	2	2
0.13	0.00	-	19	23	2,350.00	-	-	-	-	-
0.08	0.00	-	9	50	2,400.00	-	-	-	-	-
0.07	0.00	-	-	2	2,450.00	-	-	-	-	-
0.12	0.00	-	21	21	2,500.00	1,053.80	0.00	-	4	4
0.12	0.00	-	28	28	2,550.00	964.60	0.00	-	1	24