^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
RUT200320C008000002019-06-07 10:55AM EDT800.00784.88761.20779.400.00--191.70%
RUT200320C011000002019-06-10 10:04AM EDT1,100.00442.86477.60482.700.00-1259.28%
RUT200320C011200002019-08-05 10:55AM EDT1,120.00378.69380.20384.800.00--127.64%
RUT200320C011500002019-06-07 10:55AM EDT1,150.00403.03433.70439.100.00-4455.91%
RUT200320C012000002019-06-07 10:55AM EDT1,200.00388.40387.50392.600.00-5951.73%
RUT200320C012100002019-06-07 10:55AM EDT1,210.00379.75378.30383.400.00-5550.91%
RUT200320C014000002019-08-06 2:23PM EDT1,400.00153.43147.50150.000.00--121.64%
RUT200320C014100002019-05-23 1:57PM EDT1,410.00160.10187.30192.800.00--133.13%
RUT200320C014300002019-06-03 12:06AM EDT1,430.00122.28189.40192.800.00--3535.54%
RUT200320C014500002019-05-22 3:26PM EDT1,450.00156.50158.10163.200.00--10131.13%
RUT200320C014800002019-08-05 2:37PM EDT1,480.0095.2095.1097.000.00--7019.74%
RUT200320C015000002019-06-07 10:55AM EDT1,500.00166.80138.40141.300.00--131.52%
RUT200320C015100002019-06-05 10:59AM EDT1,510.0089.40129.80133.100.00--3030.68%
RUT200320C015400002019-07-30 12:24PM EDT1,540.00109.0062.6064.100.00-1918.33%
RUT200320C015500002019-08-12 3:32PM EDT1,550.0061.2257.9059.300.00-2115218.10%
RUT200320C015600002019-06-17 12:01AM EDT1,560.0080.400.0085.800.00--024.78%
RUT200320C015700002019-06-17 12:01AM EDT1,570.0075.300.0080.200.00--024.36%
RUT200320C015800002019-08-08 2:50PM EDT1,580.0060.6644.8046.100.00--917.43%
RUT200320C015900002019-06-17 12:01AM EDT1,590.0066.1067.1069.100.00--023.42%
RUT200320C016000002019-08-12 1:54PM EDT1,600.0039.4037.2038.400.00-5328717.01%
RUT200320C016100002019-08-07 9:56AM EDT1,610.0033.4033.8034.900.00-6716.81%
RUT200320C016200002019-06-10 1:01PM EDT1,620.0052.3062.0063.500.00-128624.30%
RUT200320C016300002019-06-17 12:01AM EDT1,630.0048.9048.3049.900.00--021.77%
RUT200320C016400002019-06-17 12:01AM EDT1,640.0044.7044.3045.800.00--021.42%
RUT200320C016500002019-08-06 10:13AM EDT1,650.0025.6422.0023.000.00-18519216.04%
RUT200320C016600002019-08-02 1:07PM EDT1,660.0032.1019.6020.600.00-51215.88%
RUT200320C016700002019-06-17 12:01AM EDT1,670.0034.5033.3034.500.00--020.34%
RUT200320C016900002019-08-05 12:00AM EDT1,690.0036.5013.6014.500.00--215.42%
RUT200320C017000002019-08-16 4:12PM EDT1,700.0012.2012.0012.80-19.40-61.39%37315.27%
RUT200320C017100002019-07-22 12:06AM EDT1,710.0023.5010.5011.300.00--1115.14%
RUT200320C017200002019-06-17 12:01AM EDT1,720.0020.400.0020.300.00--018.83%
RUT200320C017300002019-06-17 12:01AM EDT1,730.0019.300.0018.000.00--018.53%
RUT200320C017400002019-06-17 12:01AM EDT1,740.0017.400.000.000.00--03.13%
RUT200320C017500002019-08-15 12:56PM EDT1,750.004.906.106.800.00-175114.76%
RUT200320C017600002019-06-17 12:01AM EDT1,760.0014.100.0012.600.00--017.85%
RUT200320C017700002019-06-17 12:01AM EDT1,770.0012.600.0011.200.00--017.67%
RUT200320C017800002019-06-17 12:01AM EDT1,780.0011.300.000.000.00--03.13%
RUT200320C018300002019-06-17 12:01AM EDT1,830.006.300.005.300.00--016.80%
RUT200320C018600002019-06-17 12:01AM EDT1,860.004.700.003.700.00--016.58%
RUT200320C018800002019-06-17 12:01AM EDT1,880.003.800.002.900.00--016.46%
RUT200320C018900002019-06-17 12:01AM EDT1,890.003.500.002.650.00--016.50%
RUT200320C019000002019-07-03 12:36PM EDT1,900.002.881.302.050.00-1516.09%
RUT200320C019200002019-07-31 1:18PM EDT1,920.002.450.601.200.00-1215.35%
RUT200320C019400002019-06-17 12:01AM EDT1,940.002.100.001.750.00--016.79%
RUT200320C019500002019-06-17 12:01AM EDT1,950.001.950.001.600.00--016.83%
RUT200320C019600002019-06-17 12:01AM EDT1,960.001.750.001.500.00--016.94%
RUT200320C020000002019-06-07 10:55AM EDT2,000.001.800.851.500.00--2417.98%
RUT200320C020200002019-06-07 10:55AM EDT2,020.002.050.701.350.00-121218.21%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320P008700002019-08-05 4:00PM EDT870.002.411.902.350.00--1034.59%
RUT200320P009000002019-06-24 4:08PM EDT900.002.850.000.000.00-30030012.50%
RUT200320P009200002019-08-05 4:00PM EDT920.003.332.703.200.00-101233.01%
RUT200320P010000002019-08-16 11:21AM EDT1,000.005.004.705.30+1.97+65.02%250030.74%
RUT200320P010800002019-06-07 11:10AM EDT1,080.008.105.906.100.00--2526.48%
RUT200320P010900002019-06-10 12:55PM EDT1,090.009.005.806.400.00-91826.12%
RUT200320P011000002019-07-24 11:58AM EDT1,100.006.819.109.700.00-150428.04%
RUT200320P011100002019-06-17 12:01AM EDT1,110.0010.106.800.000.00--06.25%
RUT200320P011200002019-06-17 12:01AM EDT1,120.0010.707.200.000.00--06.25%
RUT200320P011300002019-06-17 12:01AM EDT1,130.0011.407.700.000.00--06.25%
RUT200320P011500002019-08-15 3:28PM EDT1,150.0017.0012.6013.300.00-4211226.91%
RUT200320P011600002019-08-08 2:35PM EDT1,160.0011.0013.4014.100.00--326.66%
RUT200320P011700002019-08-08 2:35PM EDT1,170.0011.7014.3015.000.00--1826.44%
RUT200320P011800002019-06-17 12:01AM EDT1,180.0015.1010.600.000.00--06.25%
RUT200320P011900002019-06-07 11:25AM EDT1,190.0019.0510.5011.200.00-5523.08%
RUT200320P012000002019-06-07 12:18PM EDT1,200.0018.0011.1011.800.00-11,08022.75%
RUT200320P012200002019-08-05 3:40PM EDT1,220.0022.5019.4020.100.00--125.26%
RUT200320P012500002019-08-05 12:00AM EDT1,250.0013.1623.2024.000.00--724.60%
RUT200320P012800002019-06-07 10:55AM EDT1,280.0027.9017.5018.200.00-25035020.25%
RUT200320P013000002019-08-09 9:30AM EDT1,300.0037.1031.0031.800.00-368523.46%
RUT200320P013200002019-06-07 10:55AM EDT1,320.0035.3521.8022.600.00-1118.97%
RUT200320P013300002019-06-07 10:55AM EDT1,330.0040.4723.0023.800.00--518.62%
RUT200320P013500002019-06-07 10:55AM EDT1,350.0040.8025.6026.500.00-418517.96%
RUT200320P013700002019-06-17 12:01AM EDT1,370.0042.0031.4032.300.00--018.07%
RUT200320P013800002019-07-24 1:42PM EDT1,380.0027.9047.9048.900.00-301,15421.61%
RUT200320P014000002019-08-06 10:10AM EDT1,400.0056.9553.1054.200.00-2530821.13%
RUT200320P014100002019-06-07 10:55AM EDT1,410.0056.9035.2036.300.00--215.81%
RUT200320P014300002019-06-07 10:55AM EDT1,430.0053.8039.0040.100.00--514.99%
RUT200320P014500002019-08-02 9:49AM EDT1,450.0055.9068.4069.800.00-11,25019.94%
RUT200320P014600002019-06-10 1:31PM EDT1,460.0065.0048.1049.300.00-3814.30%
RUT200320P014700002019-06-07 10:55AM EDT1,470.0065.1047.9049.200.00--413.27%
RUT200320P014800002019-07-24 3:45PM EDT1,480.0045.6079.2080.900.00-833019.21%
RUT200320P014900002019-05-22 9:47AM EDT1,490.0073.4067.4070.100.00-1615.73%
RUT200320P015000002019-08-07 1:52PM EDT1,500.0088.7787.2089.100.00-12518418.72%
RUT200320P015100002019-06-10 1:32PM EDT1,510.0082.4062.0063.300.00-182211.89%
RUT200320P015200002019-08-14 11:53AM EDT1,520.00111.0096.3098.000.00-13018.23%
RUT200320P015300002019-08-02 10:53AM EDT1,530.0091.06100.50102.600.00-210117.95%
RUT200320P015500002019-07-05 11:08AM EDT1,550.0078.39110.20112.900.00-6038317.51%
RUT200320P015600002019-06-07 10:55AM EDT1,560.0091.5074.8076.600.00--37.16%
RUT200320P015700002019-06-07 10:55AM EDT1,570.0092.8078.5080.400.00--45.64%
RUT200320P015900002019-06-07 10:55AM EDT1,590.0096.4086.5088.500.00--40.00%
RUT200320P016000002019-08-05 12:48PM EDT1,600.00146.90138.90141.800.00-110116.31%
RUT200320P016500002019-07-31 11:10AM EDT1,650.00104.00172.70175.900.00--015.05%
RUT200320P016800002019-05-22 3:24PM EDT1,680.00166.70156.50161.800.00--10.00%
RUT200320P016900002019-08-16 12:50PM EDT1,690.00205.00203.50207.20+4.20+2.09%1114.10%
RUT200320P017000002019-08-16 12:37PM EDT1,700.00215.00211.80215.50+29.50+15.90%1013.85%
RUT200320P018000002019-07-25 10:33AM EDT1,800.00224.00299.90306.400.00-139.17%
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%