^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
October 31, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
937.700.00-423600.00-----
951.800.00-118610.00-----
939.700.00-118620.00-----
929.800.00-316630.00-----
921.900.00-27640.00-----
888.300.00-213650.00-----
864.300.00-15660.00-----
890.300.00-18670.00-----
861.900.00-1022680.00-----
849.400.00-67690.00-----
861.600.00-36700.00-----
851.600.00--2710.00-----
824.500.00--2720.00-----
809.500.00-24730.00-----
805.000.00-36740.00-----
780.000.00-48750.00-----
792.500.00--1770.00-----
748.300.00-12780.00-----
738.500.00-13790.00-----
776.200.00--1800.00-----
718.700.00--1820.00-----
706.500.00--1840.00-----
704.000.00--1860.00-----
684.800.00--2880.00-----
573.900.00-529890.00-----
592.800.00-419900.00-----
590.600.00--2910.00-----
572.400.00--2930.00-----
543.700.00--1960.00-----
-----1,000.000.950.00--1
-----1,020.000.550.00-30
-----1,025.000.550.00-60
-----1,030.000.550.00-20
-----1,050.001.020.00--25
-----1,060.000.500.00-30
-----1,065.000.200.00-50
-----1,070.000.550.00-20
-----1,075.000.400.00-100
-----1,080.000.950.00-30
-----1,085.001.100.00-10
-----1,090.000.250.00-50
-----1,100.001.050.00-191
-----1,105.001.150.00-30
-----1,110.001.680.00--250
-----1,115.000.350.00--0
-----1,120.000.870.00-20
-----1,130.001.700.00-10
-----1,135.000.500.00--0
-----1,140.000.500.00--0
-----1,145.000.500.00-20
-----1,150.000.500.00-40
-----1,160.002.400.00-270320
418.180.00--501,170.002.770.00-5000
-----1,180.001.430.00-20
-----1,185.003.780.00--0
-----1,190.000.800.00-450
-----1,195.002.600.00-250
-----1,200.003.940.00-20
335.400.00--11,210.001.270.00-10
369.180.00--501,220.001.070.00-450
-----1,225.006.790.00--0
-----1,230.002.540.00-300
-----1,235.002.640.00--0
-----1,240.002.230.00-50
-----1,245.002.350.00-90
-----1,250.001.340.00-10
-----1,255.005.700.00-160
-----1,260.001.800.00-450
208.800.00-101,265.004.360.00-20
204.300.00-101,270.002.800.00-150
-----1,275.004.450.00-10
-----1,280.001.520.00-20
-----1,285.003.560.00--0
-----1,290.001.750.00-100
-----1,295.004.040.00-20
208.900.00-131,300.002.090.00-10
-----1,305.007.940.00-50
-----1,310.002.380.00-30
-----1,315.003.370.00-50
-----1,320.002.440.00-40
-----1,325.006.520.00--0
-----1,330.002.550.00-60
-----1,335.007.030.00-10
-----1,340.003.260.00-110
-----1,345.002.880.00-10
179.080.00--11,350.003.800.00-230
-----1,355.003.500.00-100
-----1,360.004.670.00-50
-----1,365.005.040.00-10
-----1,370.004.100.00-10
-----1,375.005.040.00-20
-----1,380.004.500.00-120
107.900.00-101,385.005.480.00-30
175.300.00-101,390.004.780.00-10
-----1,395.005.320.00-10
-----1,400.005.500.00-120
-----1,405.005.340.00-40
-----1,410.007.250.00-20
-----1,415.008.470.00-30
108.600.00--21,420.006.800.00-90
-----1,425.008.170.00-10
-----1,430.008.050.00-240
-----1,435.007.350.00-40
76.320.00--01,440.009.590.00-130
-----1,445.0010.600.00-40
124.630.00-101,450.0010.150.00-340
-----1,455.0010.850.00-20
125.000.00-501,460.0011.020.00-150
60.700.00-201,465.0011.190.00-20
53.630.00-101,470.0013.550.00-20
63.260.00--01,475.0015.740.00-20
51.200.00-401,480.0013.770.00-340
-----1,485.0015.700.00-60
42.100.00--11,490.0014.320.00-180
-----1,495.0014.150.00-60
83.560.00-201,500.0018.100.00-140
36.080.00--01,505.0020.080.00-60
49.020.00-401,510.0019.370.00-40
68.070.00-101,515.0022.840.00-10
75.300.00-501,520.0021.670.00-50
-----1,525.0027.100.00-130
71.550.00-1001,530.0028.610.00-10
70.070.00-401,535.0026.770.00-100
73.670.00-101,540.0024.730.00-30
54.100.00-201,545.0028.110.00-30
48.690.00-101,550.0033.840.00-30
52.400.00-201,555.0034.250.00-80
45.510.00-301,560.0033.840.00-40
47.120.00-301,565.0039.130.00-10
36.000.00-101,570.0041.170.00-20
43.110.00-801,575.0046.410.00-10
39.130.00-101,580.0043.050.00-30
37.300.00-101,585.0051.970.00--0
27.500.00-101,590.0047.940.00-110
30.060.00-101,595.00-----
24.130.00-201,600.0056.150.00-60
29.170.00-101,605.0057.010.00--0
24.980.00-601,610.0063.550.00-30
22.800.00-901,615.00-----
14.400.00-1001,620.0054.610.00--0
17.900.00-501,625.0071.730.00---
20.140.00-501,630.0057.260.00-10
15.350.00-401,635.0063.000.00--0
16.240.00-101,640.0067.190.00--0
12.500.00-101,645.00-----
7.500.00-16501,650.0074.020.00-30
8.760.00-101,655.00-----
10.250.00-201,660.00191.040.00--0
6.600.00--01,665.00-----
4.880.00-201,670.00-----
6.530.00-1101,675.00167.020.00--0
3.780.00-1001,680.00171.720.00--0
5.310.00-201,685.00-----
2.950.00-901,690.00-----
3.580.00-101,695.00-----
3.230.00-101,700.00170.980.00-11
3.100.00-101,705.00-----
2.590.00-301,710.00-----
2.100.00--01,715.00-----
1.990.00-201,720.00-----
1.560.00--01,725.00-----
1.220.00-301,730.00-----
1.260.00--01,735.00-----
1.450.00-1001,740.00-----
1.200.00--01,750.00-----
0.450.00--01,790.00-----
0.500.00-50501,800.00-----
1.350.00-551,810.00-----
4.200.00--61,830.00-----
-----1,900.00415.600.00--2
-----1,910.00370.100.00--1
0.050.00--01,920.00-----
0.050.00--101,940.00-----
-----1,950.00421.700.00-11
-----1,990.00432.000.00--1
0.020.00--102,000.00-----
0.060.00--52,010.00-----
0.050.00--12,020.00-----
-----2,030.00437.200.00--2
-----2,040.00455.100.00--3
0.050.00-10432,050.00486.600.00--1
0.170.00--172,060.00476.000.00--5
-----2,070.00483.500.00--13
0.050.00-10442,100.00500.600.00--4
0.050.00-10262,150.00-----
0.100.00--102,200.00-----
0.110.00--242,250.00-----
0.060.00--02,300.00699.300.00--1
0.150.00-702,350.00798.800.00-12