^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 10:54AM EDT1,000.00584.97573.30582.500.00--147.96%
RUTW200331C011500002019-06-07 11:09AM EDT1,150.00416.12432.40439.200.00-2839.10%
RUTW200331C012000002019-06-07 11:09AM EDT1,200.00372.77386.40392.800.00-2836.61%
RUTW200331C012400002019-06-07 11:09AM EDT1,240.00372.74350.40356.500.00--334.80%
RUTW200331C012500002019-06-07 11:09AM EDT1,250.00364.15341.30347.300.00-5834.28%
RUTW200331C013000002019-05-21 12:18PM EDT1,300.00280.19288.80293.000.00--028.73%
RUTW200331C013200002019-06-07 11:09AM EDT1,320.00305.01280.30285.800.00--131.36%
RUTW200331C013400002019-08-14 12:12PM EDT1,340.00180.60263.90268.900.00--030.61%
RUTW200331C014000002019-08-06 2:23PM EDT1,400.00154.57161.90165.200.00--110.30%
RUTW200331C014400002019-08-23 4:01PM EDT1,440.00106.20166.80170.600.00-1022.45%
RUTW200331C015400002019-08-30 11:00AM EDT1,540.0065.3098.10100.600.00-1019.79%
RUTW200331C015900002019-06-07 9:39AM EDT1,590.0059.2082.8085.500.00-11721.59%
RUTW200331C016000002019-08-27 1:30PM EDT1,600.0029.0064.6066.500.00-2018.31%
RUTW200331C016300002019-09-16 12:12AM EDT1,630.0061.3750.4052.100.00--017.60%
RUTW200331C016400002019-09-11 11:18AM EDT1,640.0044.8146.1047.800.00-1017.38%
RUTW200331C016600002019-07-30 1:32PM EDT1,660.0048.1019.8021.300.00--1412.28%
RUTW200331C016800002019-09-13 3:15PM EDT1,680.0038.8031.4032.800.00-1016.56%
RUTW200331C017000002019-09-06 3:38PM EDT1,700.0012.7025.4026.700.00-4016.19%
RUTW200331C017500002019-09-18 3:57PM EDT1,750.0017.4814.1015.300.00---15.46%
RUTW200331C018000002019-07-10 12:41PM EDT1,800.0010.304.005.100.00-5413.24%
RUTW200331C018500002019-09-18 3:57PM EDT1,850.005.173.504.400.00---14.65%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331P009600002019-09-16 3:11PM EDT960.002.501.902.550.00--033.36%
RUTW200331P010400002019-09-06 11:22AM EDT1,040.004.903.504.300.00-2031.18%
RUTW200331P010500002019-06-07 10:55AM EDT1,050.009.804.806.000.00-1132.57%
RUTW200331P011000002019-07-10 9:32AM EDT1,100.007.008.109.000.00-16063432.02%
RUTW200331P011200002019-09-06 11:22AM EDT1,120.008.506.307.100.00-2029.09%
RUTW200331P011300002019-09-16 12:13AM EDT1,130.007.006.707.500.00--028.80%
RUTW200331P011400002019-06-20 11:27AM EDT1,140.0011.279.0010.400.00--40030.37%
RUTW200331P011500002019-06-07 10:55AM EDT1,150.0018.258.809.700.00-2829.20%
RUTW200331P011600002019-06-07 10:55AM EDT1,160.0019.3010.2010.200.00--728.89%
RUTW200331P011700002019-06-06 3:56PM EDT1,170.0016.909.9010.800.00-1128.63%
RUTW200331P011800002019-09-16 12:13AM EDT1,180.0010.109.4010.200.00--027.56%
RUTW200331P011900002019-09-16 12:13AM EDT1,190.0010.4010.0010.900.00--027.36%
RUTW200331P012000002019-09-06 11:22AM EDT1,200.0014.3510.7011.500.00-2027.07%
RUTW200331P012100002019-09-16 12:13AM EDT1,210.0011.7011.4012.200.00--026.82%
RUTW200331P012200002019-09-16 12:13AM EDT1,220.0012.5012.1013.000.00--026.61%
RUTW200331P012300002019-08-12 3:22PM EDT1,230.0023.0012.0012.900.00-1425.88%
RUTW200331P012400002019-06-07 10:55AM EDT1,240.0021.2714.8015.700.00--326.66%
RUTW200331P012800002019-06-07 10:55AM EDT1,280.0032.6018.4019.400.00-1125.57%
RUTW200331P012900002019-06-17 12:00AM EDT1,290.0030.1721.100.000.00--06.25%
RUTW200331P013300002019-08-21 1:04PM EDT1,330.0033.6023.5024.600.00--023.99%
RUTW200331P013400002019-08-21 1:04PM EDT1,340.0035.5024.9026.000.00-86023.74%
RUTW200331P013600002019-06-07 10:55AM EDT1,360.0032.9028.3029.500.00--223.41%
RUTW200331P014000002019-09-13 11:33AM EDT1,400.0031.9834.8036.100.00-2022.29%
RUTW200331P014100002019-08-20 2:17PM EDT1,410.0055.6036.8038.100.00--022.05%
RUTW200331P014200002019-08-26 3:07PM EDT1,420.0070.2038.8040.100.00--021.78%
RUTW200331P014300002019-05-21 1:48PM EDT1,430.0056.1049.6051.200.00--023.89%
RUTW200331P014400002019-05-31 10:21AM EDT1,440.0087.2245.4046.900.00-1121.89%
RUTW200331P014600002019-06-07 11:09AM EDT1,460.0068.4047.2048.900.00--420.64%
RUTW200331P015200002019-06-07 10:55AM EDT1,520.0071.8063.4065.500.00-10010518.86%
RUTW200331P015300002019-06-07 10:55AM EDT1,530.0097.6666.7068.800.00-100018.57%
RUTW200331P015400002019-06-20 11:02AM EDT1,540.0082.6081.1084.000.00-1120.89%
RUTW200331P015500002019-08-02 9:42AM EDT1,550.0095.4095.4097.800.00-5722.84%
RUTW200331P016000002019-08-27 1:30PM EDT1,600.00166.8797.50100.000.00--017.22%
RUTW200331P016400002019-09-11 11:18AM EDT1,640.00121.19118.40121.400.00-1016.26%
RUTW200331P017500002019-05-21 12:18PM EDT1,750.00212.41199.00203.000.00--015.20%