^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
738.200.00--1870.00-----
549.570.00-10211,085.00-----
-----1,100.000.200.00--5
-----1,110.000.050.00-525
473.000.00--191,125.00-----
-----1,130.000.050.00-50
-----1,150.000.100.00--20
-----1,160.000.100.00--5
-----1,175.000.100.00-510
-----1,180.000.100.00-510
-----1,190.000.050.00-33
-----1,195.000.050.00-22
-----1,200.000.050.00-810
-----1,250.000.050.00-11
-----1,265.000.430.00--20
-----1,270.000.430.00--20
-----1,275.000.050.00-17
-----1,280.000.050.00-2030
-----1,285.000.850.00-88
-----1,290.000.330.00-1014
304.020.00--81,295.000.050.00-735
327.490.00-101,300.000.050.00-6069
-----1,305.000.050.00-1626
-----1,310.000.050.00-4848
-----1,315.000.050.00-1520
-----1,320.000.640.00-2022
-----1,325.000.050.00-7557
-----1,330.000.100.00-515
-----1,335.001.380.00-88
-----1,340.000.480.00-1010
-----1,345.000.05-0.10-66.67%12112
-----1,350.000.050.00-11117
-----1,355.000.470.00-1012
-----1,360.000.150.00--70
-----1,365.001.560.00-20
218.930.00--11,370.001.570.00-515
-----1,375.000.150.00--100
-----1,380.000.040.00-2445
-----1,385.001.840.00-11
-----1,390.000.420.00-117
-----1,395.004.040.00-11
211.890.00-111,400.000.050.00-110125
181.620.00-101,410.000.320.00-48
-----1,415.000.100.00-45
179.750.00-301,420.000.510.00-218
-----1,425.000.050.00-525
-----1,430.000.150.00-155
-----1,435.000.410.00-5150
-----1,440.000.050.00-23186
-----1,445.000.160.00-24194
-----1,450.000.080.00-10206
-----1,455.000.110.00-36562
-----1,460.000.160.00-24664
-----1,465.000.05-0.57-91.94%2855
127.450.00--11,470.000.160.00-24808
163.670.00-11111,475.000.180.00-28821
152.68+2.06+1.37%121,480.000.100.00-152,717
107.300.00-221,485.000.20+0.08+66.67%20144
102.500.00-221,490.000.15-0.10-40.00%20152
-----1,495.001.050.00-12117
134.500.00-111,500.000.150.00-4594
-----1,505.000.14-0.01-6.67%1249
129.210.00-111,510.000.15-0.15-50.00%94173
87.340.00--11,515.000.15-0.04-21.05%21121
96.310.00-101,520.000.15-0.07-31.82%101184
111.580.00-251,525.000.20-0.05-20.00%11105
88.740.00-121,530.000.25-0.19-43.18%22,635
97.440.00-141,535.000.40-0.05-11.11%102331
99.070.00-10251,540.000.45+0.07+18.42%24296
91.10-2.50-2.67%2101,545.000.31-0.09-22.50%13233
68.720.00-7161,550.000.480.00-39859
83.450.00-651,555.000.67+0.20+42.55%12360
77.20+1.10+1.45%5181,560.000.65+0.10+18.18%30493
72.940.00-5111,565.000.84+0.09+12.00%56318
67.32+16.12+31.48%6131,570.000.94+0.07+8.05%100300
59.10-3.42-5.47%471,575.001.15+0.20+21.05%374274
55.750.00-4221,580.001.37+0.16+13.22%287853
50.600.00-5161,585.001.65+0.16+10.74%196425
46.500.00-14411,590.001.85+0.11+6.32%332497
39.87-3.33-7.71%10731,595.002.34+0.22+10.38%218286
36.50-0.23-0.63%561061,600.003.00+0.06+2.04%148476
30.96-2.52-7.53%26571,605.003.51-0.09-2.50%87230
24.48-4.46-15.41%191531,610.004.20-0.25-5.62%29508
22.42-1.58-6.58%281191,615.005.74+0.13+2.32%90154
18.00-4.20-18.92%181351,620.007.00+0.51+7.86%54200
13.90-5.11-26.88%251001,625.007.07-0.98-12.17%1335
11.60-2.60-18.31%573681,630.0010.80+1.02+10.43%198410
8.30-2.65-24.20%1333131,635.0012.92+1.02+8.57%30569
7.04-1.75-19.91%2199541,640.0015.73+2.24+16.60%4126
5.10-1.53-23.08%2672031,645.0015.42-4.32-21.88%113
3.55-1.55-30.39%6251,0811,650.0018.89-1.89-9.10%137
2.20-1.14-34.13%1333251,655.0022.460.00-55
1.09-1.12-50.68%1721,0421,660.0029.07-6.30-17.81%24
0.77-0.83-51.88%1948501,665.00-----
0.54-0.53-49.53%1557921,670.0037.52+3.15+9.16%12
0.37-0.23-38.33%1213891,675.0061.240.00--1
0.17-0.26-60.47%741,1621,680.00-----
0.420.00-1346671,685.00-----
0.12-0.10-45.45%11,8571,690.0056.930.00-12
0.12-0.05-29.41%33321,695.0070.870.00--1
0.100.00-501201,700.00101.800.00-15
0.05-0.05-50.00%11781,705.00111.870.00--4
0.03-0.02-40.00%481101,710.00-----
0.05-0.05-50.00%20521,715.00-----
0.050.00-1281,720.00-----
0.050.00-19191,725.00-----
0.050.00-1141,730.00-----
0.100.00--31,735.00-----
0.120.00--21,740.00-----
0.220.00-231,750.00-----
0.050.00-111,760.00151.650.00-11
0.100.00--501,765.00-----
0.170.00-101,775.00-----
0.050.00--1001,780.00-----
0.050.00--501,785.00-----