^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 18, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
814.600.00-100700.00-----
-----950.000.600.00-46
-----975.000.080.00-1,0500
-----980.000.100.00-50
-----990.000.550.00--0
-----995.000.550.00--0
561.330.00--01,000.000.190.00-50
-----1,015.000.200.00-50
-----1,020.000.080.00-30
-----1,030.000.250.00--0
-----1,050.000.300.00-20
-----1,055.000.550.00--0
-----1,060.000.500.00-40
-----1,065.000.500.00-10
-----1,070.000.150.00-450
-----1,075.000.170.00-1,0500
-----1,080.000.120.00-30
-----1,085.000.600.00-10
-----1,090.000.100.00-100
462.000.00-101,100.000.260.00-30
-----1,110.000.500.00-70
-----1,120.000.500.00-40
442.280.00--01,130.000.370.00-30
-----1,135.000.100.00-100
-----1,140.000.150.00-250
-----1,150.000.350.00-1100
-----1,160.000.650.00-210
-----1,170.000.400.00-10
-----1,175.002.240.00--0
-----1,180.000.400.00-10
-----1,190.000.500.00-20
292.070.00--11,200.000.340.00-40
-----1,205.000.500.00--0
-----1,210.000.380.00-150
-----1,215.000.500.00--0
-----1,220.000.700.00-50
-----1,225.001.200.00-70
-----1,230.000.500.00-300
-----1,235.001.530.00-20
341.000.00--01,240.000.550.00-150
-----1,245.001.400.00-10
-----1,250.000.430.00-10
-----1,255.000.490.00-10
-----1,260.000.610.00-40
-----1,265.000.850.00-20
-----1,270.000.650.00-60
-----1,275.000.680.00-10
221.940.00---1,280.000.700.00-460
-----1,285.000.980.00-10
293.150.00--01,290.000.670.00-190
-----1,295.001.040.00-10
240.000.00-101,300.000.880.00-180
-----1,305.000.730.00-50
255.300.00-101,310.000.900.00-610
-----1,315.000.830.00-50
204.300.00-1001,320.000.930.00-100
-----1,325.001.300.00-50
242.000.00-101,330.000.860.00-50
-----1,335.000.940.00-10
-----1,340.001.140.00-10
-----1,345.001.230.00-40
162.980.00-2301,350.001.500.00-10
-----1,355.001.490.00-20
200.900.00-101,360.001.570.00-20
-----1,365.001.890.00-40
145.490.00-2301,370.001.650.00-40
114.740.00-101,375.002.000.00-30
-----1,380.001.650.00-10
-----1,385.002.390.00-30
110.790.00-101,390.002.350.00-280
-----1,395.002.550.00-520
179.150.00-101,400.002.770.00-2160
-----1,405.002.940.00-7470
92.750.00-201,410.003.120.00-1,4080
-----1,415.003.340.00-1,3350
153.100.00-701,420.003.380.00-1,3390
-----1,425.003.390.00-2,1590
153.000.00-501,430.004.160.00-2,0260
84.450.00-101,435.004.450.00-2290
132.300.00-501,440.004.700.00-480
128.180.00--01,445.004.750.00-460
123.620.00-101,450.005.300.00-2750
56.690.00-201,455.004.350.00-110
105.200.00-401,460.006.470.00-2660
104.000.00-101,465.006.400.00-140
99.300.00-101,470.007.100.00-1000
91.600.00-201,475.007.700.00-420
94.800.00-101,480.007.810.00-1020
94.500.00-201,485.009.840.00-80
90.200.00-101,490.009.650.00-860
103.180.00-101,495.0010.600.00-50
78.800.00-101,500.0010.520.00-660
66.490.00-301,505.009.190.00-30
69.720.00-101,510.0012.980.00-660
77.420.00-201,515.0014.210.00-120
55.350.00-301,520.0015.130.00-750
50.550.00-5301,525.0017.150.00-980
47.950.00-901,530.0017.970.00-910
50.000.00-701,535.0019.800.00-460
40.920.00-601,540.0021.230.00-390
36.680.00-301,545.0022.600.00-100
34.340.00-3401,550.0024.900.00-2940
31.380.00-1101,555.0025.800.00-3760
27.680.00-2801,560.0027.320.00-560
25.100.00-15301,565.0029.230.00-2,0110
23.100.00-22001,570.0034.200.00-470
21.270.00-1101,575.0036.220.00-20
17.710.00-3801,580.0031.730.00-140
15.540.00-1601,585.0039.170.00-10
16.630.00-5301,590.0044.370.00-500
12.990.00-10501,595.0043.200.00-60
10.620.00-7501,600.0049.000.00-970
9.710.00-3301,605.0049.390.00-10
7.820.00-4101,610.0057.810.00-90
6.900.00-4801,615.0050.260.00-80
6.250.00-1701,620.0060.450.00-10
5.010.00-2301,625.00-----
4.000.00-31701,630.0060.430.00-10
3.500.00-1901,635.00171.330.00---
2.800.00-8001,640.0061.080.00-160
2.740.00-501,645.0088.400.00-10
2.000.00-6701,650.0069.030.00-10
1.700.00-9301,655.00-----
1.410.00-33601,660.00131.550.00-21
1.210.00-39301,665.00200.030.00---
1.010.00-20701,670.0099.170.00--0
0.850.00-7701,675.00-----
0.690.00-2701,680.00107.800.00-40
1.700.00-5901,685.00105.410.00--0
0.630.00-2001,690.00-----
1.330.00-401,695.00145.950.00--1
0.990.00-601,700.00176.180.00-100
0.960.00-2801,705.00136.130.00-11
0.370.00-1001,710.00131.200.00-30
0.300.00-201,715.00-----
0.610.00-301,720.00224.460.00--1
0.950.00-401,725.00-----
0.650.00-101,730.00-----
1.150.00--251,735.00236.580.00--0
0.190.00-2101,740.00269.660.00-10
-----1,745.00274.650.00-10
0.480.00-1201,750.00-----
0.380.00-101,755.00-----
0.150.00--01,760.00201.300.00--0
0.300.00-801,770.00-----
0.200.00--01,775.00-----
0.050.00-701,780.00312.580.00--3
0.100.00-5001,800.00222.270.00--0
0.200.00-201,820.00242.180.00--0
0.100.00--01,840.00-----
0.400.00--21,850.00-----
0.050.00--01,870.00-----
-----1,875.00311.600.00---
0.320.00--11,900.00-----
0.090.00--11,940.00-----
0.050.00-44771,980.00-----
0.100.00--331,990.00-----
0.050.00-782,300.00774.380.00-100