^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,056.100.00-20500.000.150.00-00
915.500.00-010550.00-----
834.000.00-015600.000.300.00-790
832.500.00-010650.002.200.00-030
-----680.000.050.00--0
902.800.00-2020690.00-----
805.500.00-4000700.000.600.00-7439
-----750.000.900.00-314
594.420.00-01800.000.600.00-10514
710.500.00-022820.001.800.00-182166
-----830.001.250.00--10
688.500.00-010840.000.450.00-20372
864.500.00-010850.000.550.00-20
-----860.002.000.00--2
647.600.00-2626870.00-----
638.000.00-1313880.001.500.00-20102
618.300.00-1555900.000.45-0.35-43.75%50
-----920.000.900.00-20
800.500.00-010930.001.500.00--1
-----940.001.500.00-13
-----950.000.550.00-40
-----960.000.700.00-500
-----970.002.500.00--100
-----980.001.600.00-20
-----990.001.350.00-100112
572.790.00-581,000.000.80-0.05-5.88%20
-----1,020.002.150.00-260
-----1,030.002.050.00-110
-----1,040.001.250.00-770
-----1,050.002.300.00-30
414.800.00-021,060.003.100.00-20
406.310.00-071,070.001.350.00-1110
-----1,080.001.400.00-10
607.000.00-0101,090.001.400.00-180
435.850.00-121,100.002.000.00-10
-----1,110.001.800.00-230
580.500.00-0101,120.001.750.00-150
-----1,130.0010.230.00-2032
562.500.00-0101,140.002.050.00-380
442.010.00-2321,150.003.150.00-40
400.700.00-0311,160.008.400.00-500
422.730.00--81,170.005.400.00-40
229.100.00-0241,180.002.750.00-10
311.800.00-0101,190.004.900.00-430
396.570.00-10371,200.003.500.00-1250
385.210.00-39251,210.0010.080.00-20
316.390.00-121,220.004.500.00-10
279.220.00-121,230.003.820.00-20
178.000.00-011,240.0012.630.00-7273
238.180.00-801,250.005.070.00-60
-----1,260.005.160.00-40
-----1,270.006.300.00-50
-----1,280.005.900.00-30
225.000.00--11,290.006.400.00-30
194.870.00-801,300.007.600.00-52,896
166.400.00-071,310.007.520.00-20
159.900.00-0121,320.009.05+1.29+16.62%70
107.050.00-001,330.009.80-0.99-9.18%50
-----1,335.0011.210.00--0
115.000.00-35351,340.009.900.00-100
208.000.00-2141,350.0011.68+1.78+17.98%40
195.000.00-101,360.0010.700.00-20
157.750.00-691,370.0013.500.00-30
151.000.00-131,380.0014.09-0.83-5.56%40
150.000.00-131,390.0015.21-0.44-2.81%20
201.050.00-101,400.0017.30+2.30+15.33%2303,533
196.650.00--01,405.00-----
228.680.00-42291,410.0048.190.00-10
-----1,415.0018.300.00--0
219.180.00-6101,420.0017.110.00-40
154.780.00-2301,430.0019.670.00-30
151.380.00-4361,440.0020.580.00-10
-----1,445.0020.700.00-10
96.300.00-12001,450.0025.01+2.81+12.66%30
66.600.00-1701,460.0026.95+4.05+17.69%30
122.50-2.84-2.27%101,470.0025.30-1.81-6.68%20
75.800.00-201,480.0027.930.00-60
158.210.00-6171,490.0035.15+4.95+16.39%40
-----1,495.0032.200.00--0
99.30-3.51-3.41%101,500.0031.60-1.54-4.65%10
92.00-13.52-12.81%201,510.0035.090.00-10
93.160.00-201,520.0038.100.00-2540
95.520.00-401,530.0047.18+6.02+14.63%60
-----1,535.0039.360.00-10
88.730.00-201,540.0048.40+2.16+4.67%10
84.370.00--01,545.00-----
67.73-0.98-1.43%101,550.0052.30+2.20+4.39%30
76.130.00--01,555.0047.260.00--0
57.00-1.95-3.31%15301,560.0057.00+7.10+14.23%1560
57.00+0.50+0.88%3001,565.0054.00-1.50-2.70%300
53.00-3.02-5.39%39801,570.0060.48+4.56+8.15%4000
59.000.00-8801,575.0056.000.00-880
53.000.00-39201,580.0060.000.00-3940
54.000.00-15301,585.0059.000.00-1530
44.40-8.72-16.42%49301,590.0067.40+3.78+5.94%10
50.460.00--01,595.0066.130.00--0
40.10+2.50+6.65%27501,600.0074.54+6.28+9.20%80
41.700.00--01,605.0070.790.00--0
32.68-6.56-16.72%201,610.0073.230.00-670
-----1,615.0076.060.00--0
35.500.00-422601,620.0078.500.00-400
35.980.00-201,625.0081.390.00--0
32.500.00-13801,630.0083.700.00-20
32.600.00--01,635.00-----
32.040.00-101,640.0097.62+7.77+8.65%80
28.300.00--01,645.0091.880.00--0
17.50-5.20-22.91%81,1271,650.00146.500.00-10
24.800.00--01,655.0099.110.00--0
20.510.00-601,660.00270.550.00-079
21.500.00--01,665.00-----
13.60-3.80-21.84%5801,670.00195.000.00-1023
16.220.00-102361,680.00210.000.00-10
11.950.00-101,690.00137.000.00-312
7.05-3.50-33.18%57881,700.00193.500.00-1708
5.81-4.29-42.48%701,710.00115.840.00-05
8.750.00--01,715.00-----
9.140.00-3451,720.00145.090.00-10
6.170.00-101,730.00-----
5.500.00--01,735.00-----
3.33-1.87-35.96%201,740.00194.390.00-5224
4.600.00--01,745.00-----
4.200.00-401,750.00191.160.00-0260
3.240.00-101,760.00-----
3.000.00--01,765.00-----
1.000.00-201,770.00433.600.00-01
1.150.00-401,780.00298.450.00-01
6.600.00-1261,790.00285.290.00-011
0.950.00-601,800.00314.400.00-816
2.650.00-101,810.00-----
2.000.00-1171,820.00-----
1.950.00-1101,830.00-----
6.670.00-121,840.00-----
0.850.00-401,850.00206.520.00-02
0.750.00-201,860.00-----
0.35-0.30-46.15%201,870.00-----
0.550.00-001,880.00-----
5.700.00-1001,890.00-----
0.300.00-401,900.00481.960.00-01
0.050.00-1201,920.00-----
3.400.00-1011,930.00-----
0.450.00-1121,950.00-----
0.200.00-402,000.00-----
0.200.00--12,010.00-----
0.200.00--12,020.00-----
0.280.00--102,040.00-----
0.240.00-682,050.00-----
0.950.00-28282,070.00-----
0.750.00-32322,090.00-----
0.070.00-5402,100.00607.760.00-234216
0.070.00-7382,150.00656.240.00-417308
0.200.00-1232,200.00687.020.00-15423
2.200.00-0262,250.00-----
0.060.00-002,300.00783.710.00-11
0.050.00-002,350.00-----
0.850.00-072,400.00899.500.00-234216
0.950.00-032,450.00948.100.00-417308
-----2,500.00922.200.00-60