^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320C006000002019-09-16 12:14AM EDT600.00963.30927.90932.900.00---0.00%
RUT200320C008000002019-06-07 10:55AM EDT800.00784.88761.20779.400.00--185.55%
RUT200320C011000002019-06-10 10:04AM EDT1,100.00442.86477.60482.700.00-1255.94%
RUT200320C011200002019-08-05 10:55AM EDT1,120.00378.69401.90406.000.00--10.00%
RUT200320C011500002019-06-07 10:55AM EDT1,150.00403.03433.70439.100.00-4453.39%
RUT200320C012000002019-06-07 10:55AM EDT1,200.00388.40387.50392.600.00-5950.56%
RUT200320C012100002019-06-07 10:55AM EDT1,210.00379.75378.30383.400.00-5549.79%
RUT200320C012500002019-09-16 12:14AM EDT1,250.00307.50284.90288.700.00--318.88%
RUT200320C012600002019-09-16 12:14AM EDT1,260.00298.66281.10284.700.00--323.28%
RUT200320C013500002019-09-06 3:38PM EDT1,350.00196.13188.50193.100.00-100016.00%
RUT200320C014000002019-08-06 2:23PM EDT1,400.00153.43160.60163.500.00--120.57%
RUT200320C014100002019-05-23 1:57PM EDT1,410.00160.10187.30192.800.00--131.65%
RUT200320C014300002019-06-03 12:06AM EDT1,430.00122.28189.40192.800.00--3535.05%
RUT200320C014400002019-09-20 1:36PM EDT1,440.00166.50136.30138.600.00-1221.47%
RUT200320C014500002019-05-22 3:26PM EDT1,450.00156.50158.10163.200.00--10130.09%
RUT200320C014600002019-09-19 11:01AM EDT1,460.00166.00121.10123.200.00-116120.72%
RUT200320C014700002019-10-02 12:14PM EDT1,470.0085.10114.40116.400.00--2020.53%
RUT200320C014800002019-10-08 2:20PM EDT1,480.0079.70107.00108.900.00-107720.11%
RUT200320C015000002019-09-03 2:58PM EDT1,500.0071.7565.0066.600.00-225011.95%
RUT200320C015100002019-06-05 10:59AM EDT1,510.0089.40129.80133.100.00--3030.63%
RUT200320C015200002019-10-07 3:42PM EDT1,520.0067.7580.7082.300.00-51218.90%
RUT200320C015300002019-10-15 2:34PM EDT1,530.0068.8374.5076.400.00-3216618.66%
RUT200320C015400002019-10-07 3:42PM EDT1,540.0064.9068.5069.700.00-21318.17%
RUT200320C015500002019-10-18 1:21PM EDT1,550.0062.6562.9064.60-13.61-17.85%215718.04%
RUT200320C015600002019-09-19 3:57PM EDT1,560.0085.2357.5058.600.00-141117.62%
RUT200320C015700002019-10-18 1:21PM EDT1,570.0052.1152.3053.80-7.19-12.12%23817.44%
RUT200320C015800002019-09-27 2:13PM EDT1,580.0054.5047.3048.300.00-303917.02%
RUT200320C015900002019-10-11 10:05AM EDT1,590.0039.5042.6043.400.00--816.70%
RUT200320C016000002019-10-15 10:09AM EDT1,600.0031.1538.5039.600.00-9635616.60%
RUT200320C016100002019-10-11 10:05AM EDT1,610.0031.6034.4035.100.00-62116.24%
RUT200320C016200002019-10-08 12:28PM EDT1,620.0019.9030.1030.900.00-28715.90%
RUT200320C016300002019-06-17 12:01AM EDT1,630.0048.9048.3049.900.00--021.94%
RUT200320C016400002019-06-17 12:01AM EDT1,640.0044.7044.3045.800.00--021.65%
RUT200320C016500002019-10-18 3:58PM EDT1,650.0021.4020.7021.70+3.40+18.89%55115.40%
RUT200320C016600002019-08-02 1:07PM EDT1,660.0032.1021.1022.100.00-51216.22%
RUT200320C016700002019-06-17 12:01AM EDT1,670.0034.5033.3034.500.00--020.73%
RUT200320C016900002019-08-05 12:00AM EDT1,690.0036.5014.3015.300.00--215.80%
RUT200320C017000002019-10-16 10:28AM EDT1,700.008.609.6010.500.00-129214.44%
RUT200320C017100002019-09-18 4:08PM EDT1,710.0025.408.108.700.00-9514.17%
RUT200320C017200002019-10-02 9:47AM EDT1,720.005.476.707.300.00-32913.98%
RUT200320C017300002019-08-20 11:25AM EDT1,730.008.1016.0017.000.00-18018.80%
RUT200320C017400002019-10-02 9:47AM EDT1,740.004.034.805.300.00-3613.81%
RUT200320C017500002019-10-10 3:51PM EDT1,750.002.804.004.500.00-175113.73%
RUT200320C017600002019-06-17 12:01AM EDT1,760.0014.100.0012.600.00--018.61%
RUT200320C017700002019-10-02 9:47AM EDT1,770.002.552.703.300.00-3513.68%
RUT200320C017800002019-10-10 9:36AM EDT1,780.001.802.252.800.00-1513.64%
RUT200320C017900002019-10-02 9:47AM EDT1,790.001.851.852.400.00-3213.63%
RUT200320C018000002019-10-11 9:34AM EDT1,800.001.801.552.100.00--413.69%
RUT200320C018200002019-10-11 10:10AM EDT1,820.001.301.101.650.00-3513.86%
RUT200320C018300002019-06-17 12:01AM EDT1,830.006.300.005.300.00--017.80%
RUT200320C018500002019-10-11 10:44AM EDT1,850.000.900.701.000.00-4713.82%
RUT200320C018600002019-06-17 12:01AM EDT1,860.004.700.003.700.00--017.68%
RUT200320C018800002019-10-11 10:41AM EDT1,880.000.600.450.650.00-3913.95%
RUT200320C018900002019-10-11 1:47PM EDT1,890.000.550.400.600.00-21614.11%
RUT200320C019000002019-10-11 10:19AM EDT1,900.000.450.350.850.00-1715.11%
RUT200320C019200002019-07-31 1:18PM EDT1,920.002.450.501.050.00-1216.21%
RUT200320C019400002019-06-17 12:01AM EDT1,940.002.100.001.750.00--018.18%
RUT200320C019500002019-06-17 12:01AM EDT1,950.001.950.001.600.00--018.25%
RUT200320C019600002019-06-17 12:01AM EDT1,960.001.750.001.500.00--018.39%
RUT200320C019700002019-09-27 9:46AM EDT1,970.000.400.000.550.00-101016.32%
RUT200320C019800002019-08-22 9:52AM EDT1,980.000.450.201.450.00--018.93%
RUT200320C019900002019-08-22 9:54AM EDT1,990.000.400.451.000.00--018.25%
RUT200320C020000002019-06-07 10:55AM EDT2,000.001.800.851.500.00--2419.65%
RUT200320C020200002019-06-07 10:55AM EDT2,020.002.050.701.350.00-121219.96%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320P008500002019-10-09 3:51PM EDT850.001.000.350.850.00--138.71%
RUT200320P008700002019-08-05 4:00PM EDT870.002.411.151.700.00--1040.92%
RUT200320P009000002019-10-11 11:05AM EDT900.000.900.601.100.00-30030136.48%
RUT200320P009200002019-08-05 4:00PM EDT920.003.331.702.250.00-101238.89%
RUT200320P009300002019-10-10 4:01PM EDT930.001.750.751.300.00--1135.23%
RUT200320P009500002019-10-10 2:08PM EDT950.002.300.951.450.00--134.41%
RUT200320P009600002019-10-10 3:50PM EDT960.002.251.051.550.00-21134.06%
RUT200320P010000002019-10-15 9:59AM EDT1,000.002.001.552.050.00-5056032.76%
RUT200320P010100002019-10-14 12:02AM EDT1,010.002.401.652.100.00-50050032.21%
RUT200320P010200002019-08-23 3:39PM EDT1,020.007.463.904.500.00-134035.92%
RUT200320P010500002019-10-16 1:51PM EDT1,050.002.652.352.850.00--11531.10%
RUT200320P010600002019-10-08 10:22AM EDT1,060.005.672.553.100.00--24730.87%
RUT200320P010700002019-09-05 10:33AM EDT1,070.005.407.308.000.00--036.35%
RUT200320P010800002019-10-09 12:06PM EDT1,080.004.102.953.500.00-125630.17%
RUT200320P010900002019-06-10 12:55PM EDT1,090.009.005.806.400.00-91833.18%
RUT200320P011000002019-10-08 1:36PM EDT1,100.007.463.404.000.00-13147929.55%
RUT200320P011100002019-09-05 10:21AM EDT1,110.007.409.7010.400.00-11035.40%
RUT200320P011200002019-10-07 2:34PM EDT1,120.007.204.004.600.00-1628.97%
RUT200320P011300002019-10-02 2:19PM EDT1,130.0010.704.505.000.00--1228.76%
RUT200320P011500002019-10-10 4:13PM EDT1,150.008.955.105.700.00-2621,10728.14%
RUT200320P011600002019-10-16 10:16AM EDT1,160.006.005.606.100.00-2050027.85%
RUT200320P011700002019-10-02 3:40PM EDT1,170.0013.106.006.500.00--5527.54%
RUT200320P011800002019-06-17 12:01AM EDT1,180.0015.1010.600.000.00--06.25%
RUT200320P011900002019-09-12 11:26AM EDT1,190.009.609.5010.200.00-61129.11%
RUT200320P012000002019-10-08 10:06AM EDT1,200.0016.307.508.100.00-51,08126.79%
RUT200320P012100002019-09-17 9:41AM EDT1,210.0010.708.208.800.00-61226.61%
RUT200320P012200002019-10-10 10:43AM EDT1,220.0015.108.609.200.00-113226.18%
RUT200320P012300002019-09-17 9:41AM EDT1,230.0012.109.5010.000.00--1826.01%
RUT200320P012400002019-09-16 12:14AM EDT1,240.0015.1510.7011.300.00--326.12%
RUT200320P012500002019-10-11 1:29PM EDT1,250.0014.3410.7011.300.00-29225.38%
RUT200320P012600002019-10-11 1:29PM EDT1,260.0015.3811.5012.100.00-25925.11%
RUT200320P012700002019-08-19 12:08AM EDT1,270.0031.5014.9016.300.00--126.65%
RUT200320P012800002019-10-03 12:02PM EDT1,280.0028.6013.2013.800.00-344024.55%
RUT200320P012900002019-08-19 12:08AM EDT1,290.0030.1016.9018.300.00--826.03%
RUT200320P013000002019-10-15 1:01PM EDT1,300.0016.1015.3016.000.00-15083624.13%
RUT200320P013100002019-09-09 10:07AM EDT1,310.0026.9922.0022.900.00-1126.44%
RUT200320P013200002019-10-10 3:27PM EDT1,320.0029.2017.5018.100.00-64623.53%
RUT200320P013300002019-10-15 1:01PM EDT1,330.0019.7718.9019.500.00-5723.33%
RUT200320P013500002019-10-15 10:40AM EDT1,350.0023.6721.5022.300.00-529622.83%
RUT200320P013600002019-10-10 1:56PM EDT1,360.0037.5022.8023.500.00--322.45%
RUT200320P013700002019-10-11 10:35AM EDT1,370.0030.0724.5025.200.00-3722.24%
RUT200320P013800002019-10-07 11:11AM EDT1,380.0033.0625.8026.600.00-51,23321.87%
RUT200320P013900002019-10-10 1:56PM EDT1,390.0044.6027.8028.500.00-1321.65%
RUT200320P014000002019-10-18 9:42AM EDT1,400.0029.5729.7030.50-10.13-25.52%2551321.42%
RUT200320P014100002019-10-10 3:39PM EDT1,410.0050.0031.4032.200.00-1821.06%
RUT200320P014200002019-10-10 3:24PM EDT1,420.0052.2033.3034.100.00--3120.73%
RUT200320P014300002019-09-27 12:58PM EDT1,430.0046.5735.6036.400.00-7520.48%
RUT200320P014400002019-09-30 2:07PM EDT1,440.0047.8837.7038.700.00--320.19%
RUT200320P014500002019-10-10 4:13PM EDT1,450.0062.1040.2041.100.00-1038819.89%
RUT200320P014600002019-08-26 4:14PM EDT1,460.0078.0158.1059.300.00-160023.94%
RUT200320P014700002019-06-07 10:55AM EDT1,470.0065.1047.9049.200.00--420.08%
RUT200320P014800002019-10-18 1:23PM EDT1,480.0049.3948.5049.60+2.09+4.42%120119.10%
RUT200320P014900002019-09-27 2:13PM EDT1,490.0068.7051.1052.300.00-152118.71%
RUT200320P015000002019-10-14 2:38PM EDT1,500.0069.2054.6056.000.00-545018.54%
RUT200320P015100002019-09-27 2:13PM EDT1,510.0075.9057.7059.000.00-153318.13%
RUT200320P015200002019-10-18 1:23PM EDT1,520.0062.3261.4062.90-13.71-18.03%132217.91%
RUT200320P015300002019-10-01 9:43AM EDT1,530.0072.2065.0066.300.00-1216317.51%
RUT200320P015500002019-10-07 10:56AM EDT1,550.0097.1772.5074.000.00-138716.76%
RUT200320P015600002019-09-24 9:39AM EDT1,560.0077.8977.5079.000.00-141116.59%
RUT200320P015700002019-09-18 3:58PM EDT1,570.0080.8382.1083.700.00-4716.28%
RUT200320P015800002019-09-17 1:02PM EDT1,580.0082.8787.6089.600.00--116.21%
RUT200320P015900002019-09-24 11:23AM EDT1,590.0098.9092.2094.000.00-41315.68%
RUT200320P016000002019-10-15 2:41PM EDT1,600.00105.7197.70100.100.00-210215.54%
RUT200320P016200002019-09-19 9:44AM EDT1,620.00102.20109.30111.400.00-1314.77%
RUT200320P016500002019-09-03 9:31AM EDT1,650.00182.00191.30195.300.00-1031.81%
RUT200320P016600002019-09-24 9:39AM EDT1,660.00128.64136.20138.800.00--313.59%
RUT200320P016800002019-05-22 3:24PM EDT1,680.00166.70156.50161.800.00--115.93%
RUT200320P016900002019-08-16 12:50PM EDT1,690.00205.00142.50146.600.00-110.00%
RUT200320P017000002019-10-14 3:37PM EDT1,700.00197.00167.00171.200.00-16812.67%
RUT200320P017400002019-10-02 10:08AM EDT1,740.00259.00201.80205.600.00--610.14%
RUT200320P018000002019-07-25 10:33AM EDT1,800.00224.00329.00334.000.00-1339.80%
RUT200320P018100002019-09-23 12:03AM EDT1,810.00246.70267.40272.000.00--10.00%
RUT200320P020500002019-09-23 12:03AM EDT2,050.00477.30505.30510.300.00--10.00%
RUT200320P021000002019-09-16 12:14AM EDT2,100.00521.30554.70559.700.00--10.00%
RUT200320P025000002019-07-08 10:40AM EDT2,500.00908.40957.00962.000.00-120.00%
RUT200320P025500002019-07-08 11:44AM EDT2,550.00962.001,006.401,011.400.00-240.00%