^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 30, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,061.700.00-274500.00-----
993.900.00-135550.00-----
953.300.00-225600.00-----
903.900.00-416650.00-----
884.900.00-317660.00-----
872.900.00-36670.00-----
873.800.00-29690.00-----
830.300.00-212700.00-----
833.500.00-14710.00-----
844.400.00-16720.00-----
849.400.00-310730.00-----
839.200.00-17740.00-----
833.100.00-126750.00-----
819.300.00-56760.00-----
812.400.00-12770.00-----
799.300.00--5780.00-----
785.700.00-14790.00-----
781.500.00-1017800.00-----
747.800.00--1810.00-----
760.000.00--2820.00-----
692.800.00-126830.00-----
718.100.00-13840.00-----
728.700.00--2850.00-----
696.000.00--1870.00-----
656.900.00--1900.00-----
525.200.00-15940.00-----
518.300.00--1950.00-----
533.000.00-15960.00-----
493.600.00-47970.00-----
485.500.00-313980.00-----
479.600.00-115990.001.850.00-44
508.400.00-1121,000.00-----
491.400.00-251,010.00-----
-----1,030.000.700.00-5050
-----1,070.000.150.00-3210
424.05+27.05+6.81%1211,075.00-----
423.600.00-1511,080.000.610.00--500
-----1,090.000.100.00-1012
374.73-22.37-5.63%-111,100.000.100.00-23256
-----1,110.006.200.00-55
351.430.00--11,120.000.14+0.09+180.00%56
406.780.00--501,130.000.050.00-5110
-----1,140.000.10-3.30-97.06%12728
-----1,150.000.050.00-2264
-----1,160.000.050.00-4664
-----1,170.000.050.00-3149
-----1,180.000.050.00-1226
-----1,190.000.20-0.45-69.23%1090
-----1,195.000.05-0.45-90.00%-1
379.000.00-441,200.000.25-0.23-47.92%1424
-----1,210.000.40-0.10-20.00%10
-----1,215.000.500.00--5
-----1,220.000.20-0.10-33.33%94161
-----1,230.000.210.00-342
-----1,240.000.500.00-130
-----1,245.000.25-0.25-50.00%82
-----1,250.000.40+0.30+300.00%1882
279.600.00-111,260.000.30+0.17+130.77%838
-----1,265.000.60-0.30-33.33%20625
254.000.00--01,270.000.40-0.13-24.53%111108
198.940.00--11,275.000.15-0.39-72.22%2433
216.020.00--11,280.000.70+0.39+125.81%6177
-----1,285.000.45-1.54-77.39%8152
302.500.00-111,290.000.50+0.25+100.00%100467
-----1,295.000.57+0.35+159.09%52187
-----1,300.001.00+0.75+300.00%2001,431
-----1,305.001.950.00-6119
-----1,310.000.90+0.65+260.00%1385
-----1,315.000.97+0.70+259.26%1380
261.800.00-141,320.001.00+0.68+212.50%4415
-----1,325.001.11+0.81+270.00%20247
-----1,330.001.22+0.92+306.67%10257
-----1,335.001.15+0.64+125.49%3247
-----1,340.001.50+1.15+328.57%301,813
123.89-25.98-17.34%111,345.001.61+1.29+403.12%114321
214.830.00--01,350.001.89+1.51+397.37%71507
-----1,355.001.60+1.15+255.56%13405
-----1,360.002.10+1.74+483.33%55462
-----1,365.002.19+1.72+365.96%58636
130.450.00-101,370.002.75+2.26+461.22%80330
-----1,375.001.95+1.40+254.55%1,2281,761
121.540.00-401,380.003.47+2.80+417.91%85460
-----1,385.003.96+3.14+382.93%149222
113.330.00-221,390.003.53+2.96+519.30%193659
101.750.00-111,395.005.25+4.69+837.50%94161
-----1,400.005.72+4.57+397.39%1581,057
107.060.00-131,405.005.91+4.62+358.14%69166
-----1,410.005.88+4.78+434.55%2791,787
-----1,415.008.28+6.98+536.92%129248
92.790.00-131,420.007.60+6.09+403.31%260216
53.24-34.58-39.38%10101,425.0010.97+9.13+496.20%221213
47.94-37.66-44.00%131,430.0011.80+9.76+478.43%333462
-----1,435.0013.07+10.58+424.90%185529
31.63-32.67-50.81%20111,440.0014.22+11.67+457.65%159347
-----1,445.0016.74+14.05+522.30%54141
63.790.00-14181,450.0019.01+15.09+384.95%177453
24.64-25.86-51.21%2121,455.0019.50+15.31+365.39%31209
21.81-33.01-60.22%36631,460.0019.26+13.86+256.67%527363
21.40-33.38-60.93%1881,465.0021.44+15.24+245.81%145168
14.63-31.68-68.41%962741,470.0027.12+21.13+352.75%623381
15.54-21.31-57.83%42221,475.0031.31+23.67+309.82%243161
13.00-26.06-66.72%3293001,480.0032.61+24.09+282.75%2801,160
11.40-24.50-68.25%203441,485.0035.72+26.12+272.08%8880
8.53-22.84-72.81%75611,490.0040.34+29.49+271.80%850995
7.10-14.88-67.70%34571,495.0037.83+25.21+199.76%6279
5.57-15.98-74.15%2661941,500.0048.47+33.07+214.74%761,207
4.74-13.30-73.73%362641,505.0043.75+31.33+252.25%2068
3.74-13.78-78.65%1584011,510.0048.48+29.18+151.19%7466
2.85-13.28-82.33%703541,515.0052.53+34.08+184.72%1971
1.64-10.08-86.01%4987361,520.0052.66+30.54+138.07%7618
2.15-6.85-76.11%832331,525.0040.14+17.14+74.52%4214
0.84-7.51-89.94%5292761,530.0067.07+38.46+134.43%101,079
1.37-5.02-78.56%60961,535.0070.85+41.08+137.99%1351
0.40-4.66-92.09%3311201,540.0059.00+24.25+69.78%17615
0.42-3.37-88.92%138861,545.0054.030.00-168
0.30-2.63-89.76%1483281,550.0085.15+31.92+59.97%13423
0.23-1.67-87.89%1141151,555.0050.05-12.21-19.61%146
0.18-1.20-86.96%5811,1481,560.0054.70+3.38+6.59%2696
0.16-0.86-84.31%761131,565.0053.520.00-134
0.12-0.66-84.62%726431,570.0081.44+21.24+35.28%5970
0.20-0.46-69.70%662581,575.0067.550.00-228
0.13-0.36-73.47%632241,580.0065.900.00-4512
0.25-0.09-26.47%61691,585.0085.880.00-118
0.11-0.11-50.00%331971,590.00123.05+45.65+58.98%1218
0.09-0.22-70.97%2741,595.00107.700.00-145
0.100.00-1,2481,8811,600.00134.620.00-186
0.210.00-202831,605.00126.550.00-22
0.05-0.08-61.54%14461,610.0099.870.00-831
0.140.00-11991,615.00125.920.00-48
0.130.00-73151,620.00109.380.00-337
0.05-0.03-37.50%63291,625.00125.720.00-1214
0.03-0.07-70.00%21,5401,630.00125.28-32.05-20.37%318
0.05-0.02-28.57%22661,635.00173.640.00-1114
0.080.00-141031,640.00135.32+13.04+10.66%25
0.05-0.01-16.67%13991,645.00183.300.00--10
0.01-0.07-87.50%41401,650.00118.570.00-313
0.020.00-21691,655.0062.070.00--11
0.080.00-11231,660.00127.320.00-11
0.070.00-8761,665.00-----
0.050.00-123361,670.00161.920.00-3413
0.050.00-4251,675.00199.400.00-411
0.070.00-10541,680.00171.970.00--1
0.050.00-11521,685.00-----
0.03-0.01-25.00%105371,690.00-----
0.100.00-3101,695.00-----
0.100.00-32851,700.00125.090.00-20
0.050.00-3101,705.00-----
0.050.00-1311,710.00-----
0.040.00-1151,715.00-----
0.040.00-151,720.00-----
0.450.00--11,725.00-----
0.040.00-251,730.00-----
0.030.00-111,735.00-----
0.400.00-101,740.00-----
0.850.00--11,750.00147.140.00--1
2.300.00--71,760.00-----
3.900.00-20241,770.00183.390.00--1
3.100.00-10281,780.00269.400.00--1
4.600.00-11151,790.00-----
0.100.00-501301,800.00192.430.00--1
-----1,830.00349.900.00--1
-----1,840.00333.200.00--13
-----1,850.00294.300.00--1
0.050.00--1001,860.00364.400.00--3
-----1,870.00329.100.00--3
-----1,880.00344.600.00--1
-----1,890.00388.100.00--1
-----1,900.00388.300.00-24
0.150.00--81,910.00436.900.00-14
-----1,920.00376.800.00-24
-----1,930.00389.100.00-14
-----1,940.00445.700.00-24
-----1,950.00448.000.00-12
-----1,960.00487.200.00-210
-----1,970.00497.100.00-58
-----1,980.00435.300.00-16
-----1,990.00448.600.00--2
0.050.00--102,000.00474.100.00-25
-----2,010.00488.200.00-24
-----2,020.00539.800.00--1
-----2,030.00473.700.00-213
-----2,040.00513.800.00-113
0.110.00--02,050.00571.700.00-116
0.100.00--02,060.00503.900.00-319
0.050.00--02,070.00491.100.00-19
0.050.00--02,080.00591.900.00-111
0.050.00--02,090.00497.800.00--5
-----2,100.00581.300.00-26
-----2,150.00660.200.00-15
-----2,200.00705.000.00-28
-----2,250.00689.800.00-25
-----2,300.00722.800.00-19
-----2,350.00811.000.00-114