^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331C010000002019-06-07 9:54AM EST1,000.00584.97573.30582.500.00--10.00%
RUTW200331C011500002019-06-07 10:09AM EST1,150.00416.12432.40439.200.00-280.00%
RUTW200331C012000002019-06-07 10:09AM EST1,200.00372.77386.40392.800.00-280.00%
RUTW200331C012400002019-06-07 10:09AM EST1,240.00372.74350.40356.500.00--30.00%
RUTW200331C012500002019-06-07 10:09AM EST1,250.00364.15341.30347.300.00-5818.19%
RUTW200331C013000002019-05-21 11:18AM EST1,300.00280.19288.80293.000.00--00.00%
RUTW200331C013200002019-06-07 10:09AM EST1,320.00305.01280.30285.800.00--123.56%
RUTW200331C013400002019-08-14 11:12AM EST1,340.00180.60263.90268.900.00--023.99%
RUTW200331C014000002019-08-06 1:23PM EST1,400.00154.57161.90165.200.00--10.00%
RUTW200331C014400002019-11-01 12:00PM EST1,440.00174.60179.70182.700.00-1021.97%
RUTW200331C014600002019-11-05 10:00AM EST1,460.00177.00163.20166.100.00--021.37%
RUTW200331C015000002019-11-04 1:12PM EST1,500.00136.17131.50134.100.00-10020.12%
RUTW200331C015100002019-10-13 11:00PM EST1,510.0077.50123.20126.000.00--019.68%
RUTW200331C015400002019-10-02 12:35PM EST1,540.0052.5099.00101.400.00-1018.08%
RUTW200331C015500002019-11-01 9:57AM EST1,550.0090.2895.0097.200.00-2018.55%
RUTW200331C015600002019-11-15 3:40PM EST1,560.0087.8088.2090.30-0.27-0.31%6018.23%
RUTW200331C015800002019-11-15 3:40PM EST1,580.0074.9575.3077.10-0.41-0.54%6017.60%
RUTW200331C015900002019-11-04 1:13PM EST1,590.0073.5769.2071.100.00-10017.35%
RUTW200331C016000002019-11-11 3:58PM EST1,600.0064.1963.3065.000.00-1017.03%
RUTW200331C016200002019-11-05 9:43AM EST1,620.0059.8752.3053.800.00-2016.45%
RUTW200331C016300002019-09-15 11:12PM EST1,630.0061.3728.4029.600.00--211.21%
RUTW200331C016400002019-10-02 12:36PM EST1,640.0018.6041.3042.900.00-4015.69%
RUTW200331C016500002019-11-01 12:04PM EST1,650.0036.3437.8039.100.00-1015.63%
RUTW200331C016600002019-11-08 12:22PM EST1,660.0037.4033.5034.900.00-1015.41%
RUTW200331C016800002019-11-04 1:11PM EST1,680.0029.3026.0027.000.00-10014.86%
RUTW200331C017000002019-11-06 1:36PM EST1,700.0020.8319.6020.900.00-3014.53%
RUTW200331C017100002019-11-14 11:34AM EST1,710.0017.7016.9018.100.00-1014.32%
RUTW200331C017500002019-10-29 10:27AM EST1,750.008.728.809.500.00--013.54%
RUTW200331C017600002019-10-29 10:27AM EST1,760.007.527.308.400.00--013.59%
RUTW200331C018000002019-07-10 11:41AM EST1,800.0010.304.005.100.00-5413.79%
RUTW200331C018500002019-09-24 10:29AM EST1,850.002.861.101.650.00--212.86%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331P009600002019-09-16 2:11PM EST960.002.501.151.850.00--439.15%
RUTW200331P010400002019-10-30 11:38AM EST1,040.002.161.101.950.00-2033.90%
RUTW200331P010500002019-06-07 9:55AM EST1,050.009.804.806.000.00-1140.35%
RUTW200331P011000002019-07-10 8:32AM EST1,100.007.008.109.000.00-16063439.82%
RUTW200331P011200002019-10-30 11:38AM EST1,120.003.822.153.000.00-2030.80%
RUTW200331P011300002019-09-15 11:13PM EST1,130.007.004.905.600.00--233.85%
RUTW200331P011400002019-06-20 10:27AM EST1,140.0011.279.0010.400.00--40037.92%
RUTW200331P011500002019-06-07 9:55AM EST1,150.0018.258.809.700.00-2836.52%
RUTW200331P011600002019-06-07 9:55AM EST1,160.0019.3010.2010.200.00--736.17%
RUTW200331P011700002019-06-06 2:56PM EST1,170.0016.909.9010.800.00-1135.88%
RUTW200331P011800002019-09-15 11:13PM EST1,180.0010.107.408.100.00--332.80%
RUTW200331P011900002019-09-15 11:13PM EST1,190.0010.408.008.700.00--232.59%
RUTW200331P012000002019-10-30 11:38AM EST1,200.006.774.205.000.00-2028.22%
RUTW200331P012100002019-09-15 11:13PM EST1,210.0011.709.2010.000.00--232.16%
RUTW200331P012200002019-09-15 11:13PM EST1,220.0012.509.9010.600.00--231.86%
RUTW200331P012300002019-08-12 2:22PM EST1,230.0023.0012.0012.900.00-1432.73%
RUTW200331P012400002019-06-07 9:55AM EST1,240.0021.2714.8015.700.00--333.73%
RUTW200331P012800002019-06-07 9:55AM EST1,280.0032.6018.4019.400.00-1132.54%
RUTW200331P012900002019-06-16 11:00PM EST1,290.0030.1721.100.000.00--06.25%
RUTW200331P013000002019-11-08 10:19AM EST1,300.0010.588.709.600.00-2025.20%
RUTW200331P013300002019-08-21 12:04PM EST1,330.0033.6024.6025.800.00--031.37%
RUTW200331P013400002019-08-21 12:04PM EST1,340.0035.5026.0027.300.00-86031.14%
RUTW200331P013500002019-11-08 10:19AM EST1,350.0014.6812.4013.300.00-2023.73%
RUTW200331P013600002019-06-07 9:55AM EST1,360.0032.9028.3029.500.00--230.28%
RUTW200331P013800002019-11-08 3:00PM EST1,380.0017.4515.3016.200.00-12022.87%
RUTW200331P013900002019-11-07 10:05AM EST1,390.0017.7016.3017.300.00-3022.59%
RUTW200331P014000002019-11-08 3:00PM EST1,400.0019.8517.5018.400.00-17022.27%
RUTW200331P014100002019-08-20 1:17PM EST1,410.0055.6038.1039.800.00--029.50%
RUTW200331P014200002019-11-08 10:03AM EST1,420.0023.8720.0020.900.00-5021.67%
RUTW200331P014300002019-05-21 12:48PM EST1,430.0056.1049.6051.200.00--031.31%
RUTW200331P014400002019-11-08 10:32AM EST1,440.0026.0022.7023.800.00-1021.09%
RUTW200331P014600002019-06-07 10:09AM EST1,460.0068.4047.2048.900.00--427.55%
RUTW200331P014700002019-10-06 11:11PM EST1,470.0082.000.000.000.00--03.13%
RUTW200331P015000002019-11-13 3:59PM EST1,500.0037.1033.7034.800.00-1019.28%
RUTW200331P015200002019-06-07 9:55AM EST1,520.0071.8063.4065.500.00-10010525.96%
RUTW200331P015300002019-06-07 9:55AM EST1,530.0097.6666.7068.800.00-100025.72%
RUTW200331P015400002019-10-02 12:37PM EST1,540.00117.3048.0049.500.00-1019.35%
RUTW200331P015500002019-10-31 1:00PM EST1,550.0067.0046.8048.000.00-2017.83%
RUTW200331P015900002019-11-07 2:21PM EST1,590.0063.4560.3061.700.00--016.61%
RUTW200331P016000002019-11-07 2:21PM EST1,600.0067.5064.3065.700.00-1016.32%
RUTW200331P016400002019-11-01 12:01PM EST1,640.0092.8082.7084.500.00-1015.19%
RUTW200331P016500002019-11-01 12:04PM EST1,650.0097.7688.0090.100.00-1014.97%
RUTW200331P017000002019-10-22 2:22PM EST1,700.00157.73118.90121.800.00--013.70%
RUTW200331P017500002019-11-13 3:58PM EST1,750.00166.38157.20160.800.00-1012.52%