^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 27, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----955.000.150.00--5
-----960.000.150.00--5
-----985.000.100.00-1010
505.490.00-131,070.00-----
-----1,075.000.100.00--20
-----1,095.000.100.00-1010
-----1,105.000.050.00-44
-----1,110.000.050.00-35
-----1,115.000.050.00-310
-----1,120.000.050.00-418
-----1,125.000.050.00-66
-----1,130.000.050.00-13
-----1,135.000.050.00-27
-----1,140.001.150.00--17
-----1,150.000.390.00--30
-----1,155.000.100.00--10
-----1,160.000.100.00--10
-----1,180.000.380.00-1014
-----1,190.000.140.00-2729
-----1,195.000.500.00-77
-----1,200.000.100.00-1046
-----1,205.002.290.00--2
-----1,210.000.100.00-111
-----1,215.001.350.00--10
-----1,230.000.450.00-214
-----1,235.000.750.00-11
-----1,240.002.680.00-55
-----1,245.002.930.00--25
-----1,250.000.410.00-415
-----1,255.000.450.00-947
-----1,260.000.150.00-159
-----1,265.000.210.00-3112
305.100.00--121,270.000.180.00-157
-----1,275.004.040.00-529
-----1,280.004.060.00-7070
-----1,285.002.280.00-107208
-----1,290.000.410.00-75239
-----1,295.000.290.00-3209
-----1,300.000.310.00-4252
-----1,305.000.340.00-4260
-----1,310.000.370.00-19224
-----1,315.000.28-0.44-61.11%2267
-----1,320.000.33-0.02-5.71%2341
-----1,325.000.30-0.10-25.00%5263
-----1,330.000.270.00-2383
-----1,335.000.630.00-14175
-----1,340.000.340.00-12212
-----1,345.000.430.00-4134
-----1,350.000.380.00-5314
-----1,355.000.630.00-446
151.630.00-10101,360.001.020.00-115
-----1,365.000.870.00-231
-----1,370.000.59+0.10+20.41%143
-----1,375.000.450.00-569
132.330.00-10101,380.000.750.00-66147
-----1,385.000.800.00-627
182.670.00--11,390.000.640.00-12107
-----1,395.000.600.00-5761,686
113.350.00-10101,400.000.630.00-5196
-----1,405.001.130.00-136
153.630.00-421,410.000.740.00-125
-----1,415.001.260.00-12149
143.820.00-111,420.000.760.00-21239
-----1,425.001.370.00-20146
148.420.00-121,430.000.860.00-5971,641
-----1,435.001.510.00-3663
-----1,440.000.970.00-4150
-----1,445.001.150.00-335
49.870.00-221,450.001.200.00-11132
-----1,455.001.280.00-470
117.930.00-161,460.001.70+0.31+22.30%10289
-----1,465.001.90+0.24+14.46%287
107.300.00-181,470.001.70+0.10+6.25%15356
55.480.00-2331,475.001.90+0.18+10.47%559
93.500.00-11171,480.002.52+0.62+32.63%4250
108.030.00-1281,485.002.82+0.38+15.57%2152
42.900.00-10281,490.002.90+0.44+17.89%1279
84.920.00-3661,495.002.77+0.31+12.60%2170
88.530.00-5441,500.003.48+0.64+22.54%10500
82.370.00-1231,505.003.46+0.53+18.09%3156
77.730.00-1501,510.004.32+0.71+19.67%1067
70.770.00-1471,515.004.27+0.51+13.56%464
63.300.00-11071,520.004.87+0.52+11.95%5181
66.960.00-111081,525.005.38+0.53+10.93%5146
57.570.00-351801,530.006.35+0.61+10.63%24314
43.820.00-13261,535.007.28+1.32+22.15%6207
43.27-11.52-21.03%102351,540.008.10+1.25+18.25%14143
40.48-12.32-23.33%4411,545.008.68+1.42+19.56%17120
35.63-10.11-22.10%111881,550.0010.33+1.87+22.10%8364
40.260.00-2421,555.0011.23+1.21+12.08%31167
29.97-4.21-12.32%12141,560.0012.95+1.73+15.42%9310
28.41-5.27-15.65%2611,565.0014.70+2.53+20.79%248
22.20-9.93-30.91%311961,570.0017.99+4.10+29.52%473
21.10-5.92-21.91%61131,575.0017.40+1.93+12.48%2888
19.91-5.80-22.56%1431931,580.0021.32+4.82+29.21%2086
21.000.00-882551,585.0027.41+7.74+39.35%221
14.91-3.19-17.62%205451,590.0027.60+5.80+26.61%144
12.41-5.63-31.21%13641,595.0024.800.00-210
10.30-4.34-29.64%764891,600.0032.11+5.12+18.97%351
9.18-2.12-18.76%272921,605.00-----
7.45-3.07-29.18%534991,610.0036.500.00-1617
9.400.00-94071,615.0037.700.00-2224
4.58-2.85-38.36%96931,620.0038.900.00-213
4.31-1.74-28.76%142331,625.0049.120.00--6
3.12-2.18-41.13%31851,630.0056.13+3.96+7.59%-3
2.12-1.48-41.11%151781,635.0053.260.00-1029
1.81-1.50-45.32%2183001,640.0065.08+4.31+7.09%38
1.85-0.43-18.86%41321,645.00-----
1.37-0.47-25.54%2613441,650.0080.950.00--1
1.24-0.42-25.30%13611,655.00-----
1.460.00-511081,660.00119.440.00--25
0.84-0.16-16.00%3013621,665.00-----
0.50-0.50-50.00%26081,670.00-----
-----1,675.00155.060.00--10
0.450.00-10171,680.00-----
0.400.00-5765971,695.00-----
0.240.00-271,700.00-----
0.220.00--11,710.00-----
0.060.00--711,715.00-----
0.050.00--41,730.00-----
0.120.00--11,735.00-----
0.040.00--01,740.00-----
0.050.00-811,750.00-----
0.060.00--31,755.00-----
0.100.00-4331,775.00-----
0.140.00-2351,780.00-----
0.080.00--61,795.00-----
0.010.00-3121,800.00-----
0.070.00-9241,805.00-----