^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,006.400.00-60500.000.500.00-10
939.900.00-10550.000.600.00-10
889.900.00-200600.000.650.00-10
900.300.00-80610.00-----
896.700.00-50620.00-----
876.400.00-50630.00-----
877.000.00-30640.00-----
816.800.00--0660.00-----
819.900.00--0670.00-----
851.000.00-1010700.002.100.00--4
842.000.00--6750.00-----
-----800.002.580.00--10
677.000.00-116850.003.540.00-102,524
-----870.002.740.00--505
-----890.004.100.00--0
467.000.00-015900.004.100.00-10
390.200.00-05950.005.300.00-614
-----970.007.880.00--0
-----980.005.000.00--101
-----1,000.006.160.00-1990
534.000.00-10101,040.00-----
450.410.00-021,050.008.100.00-1,0101,412
-----1,060.008.300.00--0
-----1,070.007.800.00-1,2080
-----1,080.008.900.00-400402
-----1,090.009.400.00--2
405.090.00-251,100.0014.540.00-40
-----1,110.0015.520.00--0
-----1,120.0016.220.00-90
-----1,130.0010.810.00--0
-----1,140.0018.480.00--0
364.070.00-251,150.0012.140.00-10
-----1,170.0013.770.00--0
227.270.00-011,200.0014.32-2.08-12.68%93,244
-----1,210.0023.270.00-1010
399.480.00-10101,220.0026.100.00-2390
390.980.00-10101,230.00-----
165.380.00-01091,250.0018.99-6.31-24.94%210
-----1,270.0031.680.00-10
-----1,280.0035.600.00--0
-----1,290.0037.500.00--0
207.910.00-10201,300.0024.98-2.34-8.57%120
-----1,310.0048.200.00--10
-----1,320.0034.780.00-100
-----1,330.0046.200.00--15
-----1,340.0034.800.00-111
259.140.00-1751,350.0041.560.00-10
-----1,370.0059.460.00-10
-----1,380.0059.900.00-10
-----1,390.0044.200.00-88
142.680.00-7001,400.0049.000.00-10
-----1,410.0073.240.00--0
-----1,420.0056.850.00-10
124.900.00--01,430.0070.610.00-30
188.000.00-211,440.0076.300.00-5962
142.440.00-15501,450.0057.300.00-10
134.540.00-131,460.00-----
170.250.00-221,470.0062.650.00-21
138.330.00-60621,480.0098.100.00-2420
-----1,490.00101.600.00-10
85.200.00-15001,500.0086.830.00-1000
79.800.00--01,510.00-----
98.590.00-12511,520.00-----
70.000.00--01,530.00106.470.00-21
80.370.00--251,540.00-----
73.750.00-9601,550.0083.980.00-10
63.600.00-101,560.00107.480.00--0
-----1,570.0094.370.00-1000
-----1,580.00126.600.00-12
101.500.00-111,590.00129.400.00--1
54.100.00-4001,600.00164.500.00-10
50.400.00--251,610.00137.200.00--1
122.920.00-1391,620.00-----
-----1,640.00153.360.00--1
45.790.00-101,650.00132.350.00-10
57.790.00-161,660.00140.340.00--1
38.370.00--171,670.00-----
35.250.00--171,680.00189.500.00--1
20.490.00-101,700.00197.500.00-10
-----1,720.00219.600.00-10
14.690.00--01,730.00-----
21.730.00--81,740.00-----
14.40+1.40+10.77%10001,750.00160.040.00-00
8.820.00--01,770.00-----
5.470.00-901,780.00-----
4.870.00--01,790.00-----
4.350.00-401,800.00262.620.00-11
16.100.00--101,820.00-----
10.680.00-101,850.00296.200.00-10
16.000.00-0101,900.00217.010.00-00
6.530.00-3181,950.00-----
-----1,970.00480.500.00--0
-----1,980.00490.300.00--0
2.400.00-0352,000.00499.600.00-10
-----2,010.00521.600.00--0
-----2,030.00529.100.00--0
-----2,040.00539.000.00--0
-----2,050.00546.340.00-4837
-----2,060.00508.000.00-10
-----2,070.00570.600.00-60
-----2,080.00580.600.00-70
-----2,090.00590.300.00-80
1.380.00-032,100.00526.590.00-146
-----2,150.00541.500.00--5
-----2,200.00589.500.00-78
-----2,250.00631.000.00-66
11.200.00-012,300.00-----
4.200.00-0152,350.00734.000.00-4848
-----2,400.00817.550.00-146
-----2,450.00938.500.00-10
-----2,500.00988.500.00-10