^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,007.400.00-2150500.00-----
959.200.00-493550.00-----
910.100.00-137600.00-----
840.000.00-319650.001.700.00-01
851.500.00-214660.001.900.00-02
842.200.00-11670.002.000.00-03
831.600.00-11680.00-----
-----690.002.000.00-01
808.500.00-4000700.00-----
798.000.00-19710.00-----
788.100.00-11720.00-----
778.300.00-11730.000.100.00-30
745.000.00-010750.00-----
728.100.00-021800.000.400.00-14
-----810.000.100.00--5
-----820.001.000.00-12
-----840.000.150.00-1030
-----850.000.050.00-200
-----860.000.100.00-1306
-----880.001.250.00-14771
-----900.000.100.00-20
-----920.000.100.00-50
-----930.000.100.00--30
-----935.000.090.00--0
-----940.000.100.00-50
-----945.000.090.00--0
-----950.000.050.00-40
-----960.000.050.00-30
-----970.000.150.00-50
-----975.000.100.00-40
-----980.000.100.00-40
-----985.000.100.00-100
-----990.000.110.00-10
-----995.000.100.00--0
561.610.00-111,000.000.050.00-140
-----1,010.003.200.00-66
-----1,020.000.410.00-30
-----1,030.001.690.00--1
-----1,035.000.250.00--0
-----1,040.000.050.00-200
-----1,045.000.300.00--0
-----1,050.000.300.00-100
-----1,055.000.450.00--2
-----1,060.000.050.00-200
-----1,070.001.130.00-1717
518.320.00-1701,075.00-----
-----1,080.000.600.00-30
444.310.00-771,090.001.050.00-70
-----1,095.000.300.00-190
485.350.00-801,100.000.050.00-300
-----1,110.000.420.00-13
-----1,115.000.510.00-13
368.490.00-111,120.000.650.00-1119
336.070.00--01,125.00-----
-----1,130.000.050.00-20
-----1,135.000.050.00-40
345.010.00--01,140.000.050.00-80
-----1,145.000.050.00--0
388.440.00-011,150.000.050.00-40
-----1,155.000.050.00-10
-----1,160.000.050.00-140
-----1,165.000.650.00--1
248.100.00-111,170.000.050.00-20
-----1,175.000.050.00-50
249.300.00-221,180.000.050.00-10
-----1,185.000.250.00-100
241.300.00-121,190.000.050.00-50
-----1,195.000.580.00-10
224.200.00-1111,200.000.050.00-10
-----1,205.000.940.00-10
226.300.00-391,210.000.080.00-400
-----1,215.001.070.00-10
308.340.00-131,220.000.100.00-230
-----1,225.003.000.00-2341
-----1,230.000.050.00-10
-----1,235.001.010.00-124
318.000.00-151,240.000.080.00-120
-----1,245.000.110.00-30
195.800.00-111,250.000.100.00-20
-----1,255.000.610.00-20
-----1,260.000.100.00-60
-----1,265.000.100.00-60
175.300.00-111,270.000.040.00-20
-----1,275.000.070.00-20
168.200.00-111,280.000.150.00-10
297.290.00-101,285.000.030.00-20
-----1,290.000.070.00-40
-----1,295.000.310.00-10
277.700.00-1131,300.000.050.00-20
-----1,305.000.050.00-870
218.900.00-301,310.000.060.00-100
-----1,315.000.120.00-850
-----1,320.000.050.00-470
-----1,325.000.050.00-40
185.680.00-2401,330.000.150.00-500
-----1,335.000.200.00-90
176.600.00-5001,340.000.050.00-600
-----1,345.000.150.00-110
231.330.00-101,350.000.100.00-750
-----1,355.000.090.00-60
169.400.00-101,360.000.150.00-110
-----1,365.000.130.00-130
95.290.00-101,370.000.240.00-160
200.330.00-201,375.000.150.00-110
191.760.00-101,380.000.150.00-410
-----1,385.000.200.00-170
182.570.00-101,390.000.170.00-430
194.530.00--01,395.000.180.00-100
173.520.00-3501,400.000.200.00-270
72.860.00-101,405.000.250.00-140
165.390.00-3501,410.000.200.00-50
131.200.00-111,415.000.250.00-100
146.130.00-501,420.000.280.00-130
148.300.00-201,425.000.250.00-230
158.250.00-3001,430.000.450.00-3090
113.750.00--01,435.000.450.00-2290
136.900.00-201,440.000.450.00-4580
59.480.00-101,445.000.300.00-1240
139.110.00-3001,450.000.450.00-260
46.490.00-201,455.000.500.00-340
129.200.00-3001,460.000.450.00-120
115.210.00-1001,465.000.460.00-430
118.680.00-201,470.000.530.00-800
112.150.00-2301,475.000.580.00-810
105.030.00-301,480.000.400.00-90
103.470.00-2201,485.000.650.00-420
96.380.00-401,490.000.680.00-570
86.400.00-101,495.000.780.00-390
90.290.00-201,500.000.880.00-1140
80.330.00-301,505.000.870.00-1510
78.540.00-2601,510.001.050.00-760
70.750.00-101,515.001.150.00-3190
69.150.00-3501,520.001.300.00-7770
63.110.00-1801,525.001.480.00-430
56.370.00-2001,530.001.840.00-1230
55.010.00-2701,535.002.100.00-1880
51.250.00-2201,540.002.540.00-1,0880
48.400.00-401,545.003.080.00-3420
39.580.00-4201,550.003.460.00-2520
35.270.00-1701,555.004.200.00-8870
30.400.00-6501,560.005.000.00-1730
26.400.00-2001,565.006.730.00-610
22.890.00-14001,570.007.000.00-9320
19.460.00-6301,575.008.450.00-1600
15.710.00-17301,580.0010.500.00-3950
13.300.00-98301,585.0012.400.00-8590
10.480.00-2,28501,590.0014.600.00-1,4270
8.230.00-95301,595.0015.900.00-30
6.030.00-70401,600.0019.050.00-110
4.530.00-72301,605.0023.100.00-20
3.740.00-48601,610.0025.720.00-200
2.590.00-15801,615.0048.850.00-80
1.840.00-36601,620.0036.400.00-290
1.430.00-66401,625.0050.500.00-140
1.030.00-8301,630.0087.580.00-20
0.850.00-41701,635.0050.290.00-100
0.510.00-28701,640.0054.270.00-160
0.430.00-4101,645.0059.960.00-100
0.330.00-3101,650.00164.990.00-30
0.370.00-2001,655.00-----
0.170.00-2801,660.0069.180.00-250
0.130.00-801,665.00-----
0.150.00-501,670.0079.030.00-110
0.100.00-3601,675.00-----
0.150.00-201,680.00224.580.00-10
0.100.00-101,685.00-----
0.050.00-1101,690.00109.200.00-22
0.050.00-2801,695.00-----
0.050.00-1001,700.00202.130.00-10
0.050.00-3401,705.00240.730.00-30
0.050.00-101,710.00132.840.00-22
0.070.00-101,715.00-----
0.040.00-701,720.00154.920.00-11
0.030.00-101,725.00-----
0.040.00-201,730.00156.000.00-11
0.080.00-101,735.00237.070.00-10
0.150.00-1501,740.00281.800.00-230
0.070.00-101,745.00-----
0.130.00-901,750.00214.500.00-10
0.160.00-501,755.00-----
0.670.00-101,760.00-----
0.050.00-10201,770.00-----
0.180.00-121,775.00-----
0.100.00-201,780.00189.500.00--1
0.450.00--11,785.00-----
0.050.00-5001,790.00276.990.00-55
0.300.00--301,795.00-----
0.050.00-101,800.00334.810.00-130
0.320.00--11,805.00-----
0.080.00--01,810.00-----
0.900.00-1131,820.00354.700.00-120
0.050.00-1501,830.00-----
0.100.00--01,835.00-----
0.050.00-101,850.00-----
0.050.00--501,860.00-----
0.050.00-301,870.00314.100.00-1212
0.050.00-401,880.00-----
0.150.00--51,885.00-----
1.850.00-10101,890.00-----
0.030.00-501,900.00-----
0.300.00-131,920.00-----
0.100.00--01,990.00-----
0.100.00--02,000.00-----
0.150.00--02,010.00-----
0.160.00--02,020.00-----
0.130.00--02,030.00-----
0.100.00--252,040.00-----
0.040.00-50652,050.00-----
0.100.00--02,060.00-----
0.100.00--02,070.00-----
0.200.00-342,150.00-----
0.050.00-13112,200.00-----
0.070.00--02,250.00-----
0.180.00-9102,300.00830.300.00-22
0.130.00-19232,350.00-----
0.080.00-9502,400.00-----
0.070.00--22,450.00-----
0.120.00-21212,500.001,053.800.00-44
0.120.00-28282,550.00964.600.00-124