^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
July 26, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----1,000.000.100.00--0
479.900.00-1001,075.00-----
463.490.00-101,100.00-----
-----1,150.000.050.00-33
-----1,155.000.050.00-55
-----1,160.000.050.00-66
-----1,165.000.050.00-11
-----1,170.000.050.00-33
-----1,175.000.050.00-11
-----1,190.000.740.00--0
-----1,200.000.350.00--1
-----1,240.000.600.00-150
-----1,250.000.06-0.04-40.00%390
-----1,255.000.150.00--20
-----1,270.000.040.00---
288.250.00-501,275.000.06-0.52-89.66%102
-----1,285.000.110.00-612
-----1,290.000.100.00--8
-----1,295.000.430.00--10
-----1,300.000.05-0.08-61.54%3225
-----1,305.000.100.00-19
-----1,310.000.480.00-225
-----1,320.000.140.00-1593
-----1,325.000.100.00-6008
-----1,330.000.080.00-312
-----1,335.000.580.00-313
-----1,340.000.110.00-2154
-----1,345.000.100.00-11
-----1,350.000.190.00-425
171.800.00--01,355.000.550.00-11
-----1,360.000.530.00-416
-----1,365.000.05-0.45-90.00%221
-----1,370.000.05-0.11-68.75%591
-----1,375.000.10-0.24-70.59%48124
-----1,380.000.250.00-2110
-----1,385.000.10-0.75-88.24%17289
-----1,390.000.120.00-13122
-----1,395.000.130.00-1334
149.87-15.10-9.15%101,400.000.100.00-55203
-----1,405.000.12-0.25-67.57%8951
128.400.00-401,410.000.10-0.19-65.52%24243
-----1,415.000.15-0.16-51.61%2284
-----1,420.000.10-0.22-68.75%2255
-----1,425.000.470.00-4219
127.380.00--01,430.000.13-0.04-23.53%100108
-----1,435.000.19-0.06-24.00%2403
113.440.00-101,440.000.14-0.45-76.27%261,107
-----1,445.000.19-0.09-32.14%20554
-----1,450.000.17-0.15-46.87%2676
-----1,455.000.29-0.07-19.44%1315
105.010.00--01,460.000.20-0.25-55.56%35609
100.280.00-201,465.000.25-0.26-50.98%3698
96.690.00-201,470.000.20-0.33-62.26%22216
98.600.00--11,475.000.37-0.28-43.08%54300
75.910.00-301,480.000.38-0.43-53.09%90417
-----1,485.000.48-0.41-46.07%103189
-----1,490.000.58-0.61-51.26%262218
-----1,495.000.62-0.82-56.94%175187
57.000.00-101,500.000.98-0.81-45.25%134204
65.290.00-901,505.001.23-1.12-47.66%128419
36.99-13.55-26.81%801,510.001.45-1.28-46.89%153229
32.56-6.67-17.00%201,515.001.98-1.46-42.44%83471
38.190.00-601,520.002.62-1.60-37.91%75607
26.55-4.13-13.46%101,525.003.60-1.80-33.33%43777
19.95-12.94-39.34%2101,530.004.53-0.90-16.57%126531
29.890.00-201,535.005.53-2.37-30.00%12498
13.40-12.90-49.05%4401,540.007.94-0.01-0.13%105487
10.50-5.16-32.95%3801,545.009.97-2.03-16.92%73566
8.00-6.00-42.86%24001,550.0012.43+1.23+10.98%247644
6.92-3.81-35.51%6001,555.0015.38+1.13+7.93%49425
3.70-3.80-50.67%1,22401,560.0019.16+4.11+27.31%5217
2.65-1.97-42.64%30201,565.0022.93+3.66+18.99%7220
1.68-1.66-49.70%19501,570.0027.41+3.76+15.90%3286
0.92-1.51-62.14%20201,575.0028.70+4.87+20.44%1220
0.63-1.27-66.84%1,15701,580.0034.67+10.27+42.09%558
0.40-0.70-63.64%15301,585.0037.50+4.76+14.54%129
0.28-0.44-61.11%20301,590.0043.49+5.43+14.27%1056
0.22-0.26-54.17%16001,595.0048.380.00-14
0.18-0.20-52.63%5501,600.0054.95+11.49+26.44%757
0.11-0.13-54.17%4301,605.0054.530.00-515
0.15-0.05-25.00%18901,610.0055.870.00-2037
0.05-0.08-61.54%1101,615.0053.200.00--4
0.05-0.08-61.54%2701,620.0052.100.00-410
0.040.00-1001,625.0055.720.00-1013
0.02-0.05-71.43%3801,630.0061.200.00-222
0.05-0.05-50.00%3101,635.0084.85+18.38+27.65%-10
0.04+0.02+100.00%1401,640.0081.730.00-112
0.06-0.04-40.00%301,645.0094.16+17.70+23.15%-10
0.03-0.07-70.00%9001,650.0093.110.00-530
0.05-0.05-50.00%101,655.0080.080.00-110
0.080.00-1001,660.0094.920.00-12
0.01-0.04-80.00%101,665.00-----
0.150.00-501,670.00-----
0.150.00-101,675.00127.000.00-132
1.330.00-201,680.00117.400.00-22
1.040.00-101,685.00-----
0.050.00-401,690.00-----
0.050.00-101,700.00133.060.00--1
0.100.00---1,705.00-----
0.050.00-201,715.00-----
0.100.00-801,720.00-----
0.090.00-101,725.00-----
0.150.00-201,730.00-----
0.040.00--01,740.00-----
0.050.00--01,745.00-----
0.250.00--01,755.00-----
0.040.00---1,800.00-----
0.090.00--01,835.00-----
0.050.00--01,840.00-----
0.080.00--01,845.00-----
0.080.00--01,850.00-----