^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 5, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----780.000.210.00-10
-----790.000.300.00-10
364.340.00--5850.001.300.00--1
359.490.00--5855.00-----
-----860.000.050.00--1
-----865.000.050.00--1
-----870.000.100.00-25
-----890.000.200.00-11
-----895.001.570.00-11
-----900.001.430.00-12
-----905.002.900.00-11
-----910.001.760.00--4
-----915.000.090.00-30
-----920.000.110.00-345
-----925.001.510.00--102
-----930.000.080.00-10145
-----935.000.070.00-111
-----940.002.590.00-1224
-----945.002.810.00-5051
-----950.000.090.00-133
-----955.000.400.00-251
-----960.004.940.00-22
-----965.003.770.00--10
-----970.000.850.00-127
-----975.003.770.00-1021
-----980.000.180.00-1023
-----985.000.600.00-24
-----990.001.050.00-13
-----995.005.100.00-4040
-----1,000.000.080.00-124
-----1,005.001.350.00-112
-----1,010.000.130.00-536
-----1,015.000.130.00-1235
-----1,020.000.130.00-5168
-----1,025.000.130.00-2117
-----1,030.001.800.00-2252
-----1,035.001.250.00-3208
-----1,040.001.950.00-392
-----1,045.000.130.00-10169
-----1,050.000.160.00-10185
-----1,055.000.220.00-262
-----1,060.000.140.00-263
-----1,065.002.950.00-414
-----1,070.000.340.00-138
-----1,075.000.520.00-4188
209.240.00--51,080.000.620.00-3980
-----1,085.001.570.00-10141
-----1,090.000.150.00-1111
-----1,095.004.320.00-122
-----1,100.000.270.00-170
-----1,105.003.900.00-48
183.190.00--51,110.001.410.00-125
-----1,115.000.390.00-1156
-----1,120.000.350.00-295
-----1,125.000.500.00-2101
210.580.00-33331,130.000.470.00-20115
-----1,135.000.100.00-2341
-----1,140.000.220.00-62,528
-----1,145.000.620.00-423
-----1,150.000.200.00-640
-----1,155.005.860.00-217
-----1,160.000.390.00-122
168.950.00-231,165.000.250.00-1011
-----1,170.000.580.00-149
-----1,175.000.200.00-920
116.110.00--21,180.000.05-0.35-87.50%681
-----1,185.000.800.00-115
109.250.00--21,190.000.17-1.21-87.68%15,001
147.460.00-221,195.000.320.00-1326
207.770.00-2111,200.000.18-0.22-55.00%6385
-----1,205.000.330.00-1348
-----1,210.001.040.00-12111
224.380.00-40381,215.000.940.00-2173
218.200.00-3111,220.000.500.00-411466
180.180.00-191,225.000.35-0.99-73.88%14233
190.11+75.46+65.82%141,230.000.45-0.27-37.50%85295
185.21+62.98+51.53%221,235.000.800.00-10103
179.890.00-111,240.000.680.00-202,762
103.250.00-111,245.003.120.00-23134
156.390.00-2161,250.000.70-0.26-27.08%25956
150.820.00-1141,255.000.58-0.47-44.76%1130
146.850.00-161,260.000.970.00-39135
94.230.00-111,265.000.56-0.57-50.44%1677
117.080.00-1141,270.001.300.00-83115
158.880.00-461,275.001.17-0.23-16.43%3108
159.880.00-3321,280.001.720.00-3221,123
152.550.00-6741,285.001.920.00-240290
127.830.00-251,290.001.67-0.55-24.77%6532
139.430.00-171,295.001.47-0.95-39.26%2127
136.200.00-2121,300.001.65-0.89-35.04%59590
104.500.00-1161,305.002.29-1.23-34.94%84114
106.87+8.04+8.14%4161,310.002.35-1.59-40.36%44258
102.24+7.86+8.33%4161,315.002.75-1.07-28.01%10174
90.320.00-3101,320.003.10-1.17-27.40%33569
70.920.00-10111,325.004.22-1.42-25.18%13147
107.740.00-6341,330.004.73-1.48-23.83%17143
99.310.00-671,335.004.47-1.38-23.59%18128
80.830.00-12301,340.004.10-3.78-47.97%6132
72.700.00-13301,345.004.88-3.37-40.85%1144
73.800.00-3901,350.008.80-0.35-3.83%9240
48.430.00-2191,355.008.20-10.68-56.57%1429
62.40+16.87+37.05%3911,360.007.40-4.69-38.79%51166
41.870.00-1291,365.0010.40-1.40-11.86%2456
57.900.00-1291,370.0010.00-1.70-14.53%3129
35.350.00-2331,375.0012.31-2.33-15.92%1108
43.68-5.82-11.76%5551,380.0014.44-1.42-8.95%759
46.300.00-3371,385.0013.40-3.37-20.10%250
43.310.00-30371,390.0018.70-2.60-12.21%31127
29.55-1.35-4.37%3951,395.0015.10-4.15-21.56%1166
31.50+2.47+8.51%292131,400.0019.20-6.75-26.01%101225
34.91+5.03+16.83%66791,405.0023.19-4.46-16.13%12553
24.60+0.26+1.07%201001,410.0022.06-7.60-25.62%20899
18.14-6.95-27.70%168981,415.0022.00-10.53-32.37%162416
20.23+1.71+9.23%671791,420.0026.62-2.39-8.24%64176
17.05-4.71-21.65%101581,425.0029.360.00-258
17.22-1.88-9.84%122201,430.0031.73-7.96-20.06%1288
12.80+0.30+2.40%451651,435.0047.170.00-332
11.38+0.64+5.96%102071,440.0038.39-1.39-3.49%1229
13.00+0.40+3.17%51861,445.0043.870.00-49
8.21-2.69-24.68%171571,450.0051.690.00-13154
7.57+0.31+4.27%562151,455.0048.34-8.24-14.56%661
6.32-1.68-21.00%494871,460.0053.710.00-23
5.27-1.53-22.50%871421,465.0064.100.00-111
3.71-2.69-42.03%32471,470.0061.260.00-12
2.29-2.35-50.65%5611,475.0065.660.00--4
2.61-0.29-10.00%412771,480.0058.820.00-4038
1.99-0.90-31.14%262491,485.00-----
1.66-0.69-29.36%261911,490.0091.800.00-160
1.16-0.85-42.29%3911,495.0094.550.00-11
0.95-0.21-18.10%374401,500.0089.550.00-12
0.78-0.40-33.90%34261,505.00-----
0.60-0.67-52.76%122371,510.00267.790.00-10
0.67-0.31-31.63%101151,515.00272.570.00-10
0.47-0.06-11.32%51621,520.00-----
0.31-0.31-50.00%1821,525.00-----
0.27-0.15-35.71%31701,530.00137.310.00-1010
0.400.00-30461,535.00-----
0.370.00-17441,540.00-----
0.13-0.14-51.85%1521,545.00-----
0.200.00-4351,550.00138.080.00-10
1.180.00--101,555.00-----
0.15-0.05-25.00%30731,560.00-----
0.200.00-12131,565.00-----
0.150.00-10101,580.00-----
0.460.00--21,590.00179.580.00-11
0.310.00-7101,600.00186.550.00-22
-----1,605.00191.270.00-22
0.250.00--31,610.00194.960.00-11
0.050.00-331,625.00-----
-----1,635.00224.120.00-11
-----1,640.00230.100.00-11
-----1,645.00231.570.00-11
-----1,650.00236.110.00-52
-----1,655.00242.760.00-11
-----1,660.00243.330.00-11
-----1,685.00274.760.00-11
0.080.00-10101,700.00292.530.00-30
-----1,800.00494.700.00--0
-----1,840.00428.100.00--1
-----1,850.00450.400.00--1