^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
987.940.00-11500.000.050.00-10
-----600.000.330.00--2
851.400.00--1710.00-----
842.900.00--1720.00-----
784.900.00--1800.00-----
-----830.002.000.00--1
682.600.00-1616840.00-----
665.600.00-1616850.00-----
656.200.00-3232860.00-----
-----900.000.320.00-250
-----920.000.150.00--0
-----930.004.700.00-21
-----950.000.700.00-60
-----970.004.600.00--1
-----980.000.300.00-30
-----990.005.100.00--1
-----1,000.000.450.00-70
-----1,010.001.300.00-2323
-----1,030.001.450.00--0
-----1,040.004.020.00--0
-----1,050.000.300.00-20
504.400.00--11,060.002.310.00--0
-----1,070.002.950.00-20
-----1,080.002.890.00-1050
-----1,090.008.100.00--6
-----1,100.000.450.00-70
-----1,105.000.780.00--0
-----1,110.008.760.00-55
-----1,120.000.550.00-20
-----1,130.000.920.00-20
444.500.00--11,150.000.55-0.20-26.67%60
-----1,160.001.200.00-130
-----1,165.001.010.00-20
407.950.00-1221,170.001.350.00-20
398.350.00-1141,180.004.570.00-1431,770
-----1,185.000.75-0.60-44.44%40
399.290.00--51,200.001.020.00-20
387.950.00-39201,210.002.810.00-10
380.370.00--11,220.003.100.00-10
372.150.00--11,230.004.050.00-30
374.090.00-881,240.001.750.00-10
365.400.00-881,250.001.36-0.29-17.58%10
-----1,255.002.750.00--0
-----1,260.002.500.00-50
-----1,270.002.900.00-20
-----1,275.002.350.00--0
-----1,280.002.750.00-1250
283.000.00--11,290.002.530.00-20
237.130.00-221,300.002.38-0.45-15.90%20
-----1,310.002.40-0.45-15.79%50
-----1,320.003.180.00-10
-----1,325.004.050.00-60
-----1,330.003.400.00-150
-----1,335.003.850.00--0
-----1,340.006.040.00-20
167.300.00--11,350.003.68-0.32-8.00%50
159.600.00--11,360.003.66-0.64-14.88%30
207.000.00-101,365.003.90-1.07-21.53%10
-----1,370.004.840.00-10
-----1,375.004.610.00-160
144.500.00--11,380.004.50-0.20-4.26%40
-----1,385.004.900.00-20
248.920.00--21,390.004.91-0.84-14.61%180
202.11+18.31+9.96%101,400.005.30-0.92-14.79%310
233.240.00--271,410.005.89-1.21-17.04%70
-----1,415.006.27-0.24-3.69%30
223.920.00--31,420.006.72-0.88-11.58%120
-----1,425.006.82-0.95-12.23%60
169.800.00-101,430.007.21-1.41-16.36%160
-----1,435.007.47-1.45-16.26%50
163.980.00-261,440.007.81-1.74-18.22%50
-----1,445.009.000.00-290
83.200.00-501,450.008.73-1.52-14.83%130
-----1,455.0010.410.00-10
98.090.00-241,460.009.65-1.89-16.38%220
-----1,465.0012.250.00-20
123.400.00-101,470.0010.75-2.04-15.95%50
-----1,475.0013.410.00-10
125.000.00-101,480.0011.85-1.88-13.69%140
102.300.00-101,485.0012.73-2.13-14.33%10
116.400.00-101,490.0012.99-2.11-13.97%120
-----1,495.0015.050.00-10
111.60+47.85+75.06%101,500.0014.42-2.44-14.47%300
-----1,505.0017.780.00-40
106.300.00--101,510.0016.06-2.17-11.90%100
-----1,515.0016.74-1.70-9.22%40
94.530.00-301,520.0017.86-2.70-13.13%270
94.480.00-601,525.0018.64-2.13-10.26%40
84.690.00-401,530.0019.85-3.00-13.13%40
81.050.00-401,535.0020.50-3.48-14.51%10
81.680.00-501,540.0023.12-2.25-8.87%30
73.040.00--01,545.0022.83-5.83-20.34%210
72.41+4.33+6.36%101,550.0023.92-4.35-15.39%680
65.910.00-1001,555.0025.17-3.95-13.56%110
56.700.00-401,560.0026.82-3.77-12.32%190
55.100.00-301,565.0027.94-4.02-12.58%520
57.09+1.89+3.42%2501,570.0029.35-5.10-14.80%1100
54.10+1.50+2.85%901,575.0030.79-2.51-7.54%30
50.47+4.57+9.96%701,580.0033.17-2.93-8.12%1440
43.000.00-101,585.0034.69-3.66-9.54%10
43.99+1.97+4.69%401,590.0036.47-4.41-10.79%110
41.70-0.60-1.42%2701,595.0038.25-4.89-11.34%330
37.30+1.00+2.75%1701,600.0040.74-4.83-10.60%160
33.650.00-301,605.0042.27-3.66-7.97%40
33.35+1.70+5.37%201,610.0050.250.00-50
35.950.00-1701,615.00-----
27.57+1.17+4.43%1601,620.0049.67-5.77-10.41%40
25.55-0.45-1.73%701,625.0056.11+1.14+2.07%10
22.94-0.86-3.61%901,630.0055.45-7.68-12.17%140
20.97-0.04-0.19%801,635.00-----
18.560.00-301,640.0061.96-4.77-7.15%20
17.40+2.47+16.54%201,645.0063.25+1.15+1.85%20
15.10+1.50+11.03%1601,650.0070.970.00-10
14.50+0.70+5.07%1601,655.00-----
12.70-0.35-2.68%801,660.00199.500.00-200
11.15-2.93-20.81%101,665.00-----
9.96-0.49-4.69%401,670.00-----
8.55+0.04+0.47%501,675.00-----
8.89+1.59+21.78%20301,680.00133.160.00-111
6.450.00-601,685.00-----
6.11+0.41+7.19%501,690.00152.000.00-20
4.30-0.08-1.83%2001,700.00171.000.00-1022
3.78-0.20-5.03%901,705.00-----
3.30-0.21-5.98%401,710.00183.500.00-22
2.87-0.24-7.72%1001,715.00-----
2.50-0.10-3.85%2401,720.00128.350.00-180
2.25-0.05-2.17%1401,725.00-----
1.95-0.15-7.14%3201,730.00134.190.00-140
1.72-0.08-4.44%1001,735.00-----
1.580.00-801,740.00143.520.00-140
1.800.00-401,745.00-----
1.22-0.01-0.81%701,750.00184.280.00-209
1.020.00-401,760.00188.000.00--1
0.960.00-401,770.00205.700.00--1
0.600.00-101,790.00-----
0.850.00-101,800.00-----
0.550.00-101,820.00-----
10.350.00--11,830.00-----
10.600.00-111,840.00-----
0.350.00-201,850.00-----
0.260.00--01,855.00-----
0.150.00-301,880.00-----
0.350.00--01,890.00-----
0.100.00-201,900.00-----
0.100.00-101,920.00381.200.00-1616
-----1,930.00390.100.00-1616
1.150.00--01,940.00400.200.00-1616
1.000.00--01,950.00-----
0.900.00--01,960.00-----
0.800.00--01,970.00-----
0.850.00--01,980.00-----
-----2,450.00903.800.00-141151
0.050.00-102,500.00-----