^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 31, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----500.000.250.00-22
-----590.000.270.00--12
-----600.000.290.00--8
-----650.000.390.00--2
790.500.00--1690.00-----
847.600.00--1710.00-----
-----750.003.420.00-11
812.700.00--1770.00-----
-----800.004.660.00-11
-----880.001.550.00-22
-----890.001.330.00--1
-----900.001.200.00-110
-----950.002.900.00-23
-----990.002.750.00-11
582.110.00-131,000.002.600.00-114
-----1,010.003.430.00-20
-----1,020.001.950.00-20
320.170.00-331,050.002.500.00--17
-----1,080.006.600.00-312
377.630.00-991,090.004.800.00-1415
369.080.00-991,100.001.850.00-10
-----1,110.004.470.00-20
-----1,120.006.290.00--12
259.000.00-9161,130.009.800.00--56
-----1,140.0010.500.00-3535
-----1,150.006.380.00-44
-----1,160.008.300.00-34
-----1,170.008.900.00--1
-----1,180.009.700.00-13
-----1,200.008.100.00-211
-----1,220.0010.340.00-44
295.500.00-661,230.0019.400.00--1
-----1,250.005.800.00-20
-----1,260.0020.820.00-026
-----1,270.0022.080.00--1
205.700.00-101,280.006.540.00-10
217.100.00-101,300.008.580.00-20
-----1,310.0022.440.00--62
294.060.00--11,320.0010.400.00-10
-----1,330.0010.410.00-630
-----1,335.0011.100.00--0
-----1,340.0011.700.00-200
-----1,345.0012.200.00--0
240.930.00-111,350.0013.500.00-40
-----1,360.0011.990.00-10
-----1,370.0042.840.00-40
-----1,375.0016.200.00--0
-----1,380.0016.30-28.90-63.94%238
-----1,390.0018.100.00-130
194.100.00-231,400.0019.270.00-60
-----1,410.0020.900.00-1610
-----1,420.0020.920.00-10
-----1,430.0023.870.00-60
101.000.00-121,440.0024.250.00--4
96.700.00-111,450.0022.900.00-10
76.220.00-201,460.0065.400.00--0
72.310.00--31,470.0069.300.00-260
99.000.00-631,480.0034.820.00--10
-----1,490.0063.400.00-20
-----1,500.0038.200.00-1081
-----1,510.0037.960.00-630
106.500.00-101,520.0071.500.00-50530
-----1,530.0044.710.00-10
84.850.00-5201,540.00-----
79.700.00-851,550.0071.140.00-6264
70.600.00-5301,560.00-----
64.310.00-1001,570.0059.900.00-30
-----1,575.0059.990.00--0
60.340.00-5201,580.0062.010.00-20
-----1,585.0063.810.00--0
40.880.00-361,590.00128.580.00--2
-----1,595.0068.390.00--0
47.130.00-3291,600.00123.400.00-10
42.170.00-701,610.00-----
42.610.00-2201,620.00-----
-----1,625.0083.400.00--0
33.520.00-16101,630.00-----
32.180.00-301,640.00186.690.00-20
29.260.00-501,650.00146.890.00-10
24.430.00--01,660.00-----
4.610.00-601,670.00-----
9.400.00-601,680.00113.170.00--0
41.200.00--121,690.00242.620.00-11
3.720.00--01,700.00216.500.00-80
9.600.00-1101,710.00-----
5.430.00-201,740.00-----
29.200.00-0101,750.00219.100.00-26
5.440.00-201,760.00-----
7.600.00-10161,770.00-----
3.710.00-101,780.00-----
6.100.00-20201,790.00-----
2.570.00-201,800.00-----
0.720.00-5001,850.00-----
0.540.00-1511,900.00368.500.00-1515
-----2,000.00523.100.00--1
0.900.00-13132,090.00-----
0.050.00-10652,100.00561.300.00-1515
-----2,250.00738.200.00--1
0.050.00--82,300.00732.400.00-13
-----2,350.00748.000.00--1
-----2,400.00886.300.00-12
-----2,450.00929.300.00-15
-----2,500.00996.700.00-16
0.200.00--22,550.00964.900.00-110