^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619C005000002019-10-11 9:40AM EST500.001,006.401,079.001,099.100.00-6069.79%
RUT200619C005500002019-10-07 9:39AM EST550.00939.901,037.301,042.300.00-100.00%
RUT200619C006000002019-10-07 9:39AM EST600.00889.900.000.000.00-2000.00%
RUT200619C006100002019-11-01 8:30AM EST610.00953.00970.40990.500.00-1062.42%
RUT200619C006200002019-10-11 10:13AM EST620.00896.70960.60980.700.00-5061.92%
RUT200619C006300002019-11-01 8:30AM EST630.00933.30950.60970.700.00-1060.96%
RUT200619C006400002019-10-11 10:13AM EST640.00877.00940.70960.800.00-3060.23%
RUT200619C006600002019-10-13 11:01PM EST660.00816.800.000.000.00--00.00%
RUT200619C006700002019-11-01 8:30AM EST670.00893.80911.30931.400.00-1058.71%
RUT200619C007000002019-06-07 9:55AM EST700.00851.00856.70879.500.00-10100.00%
RUT200619C007500002019-06-07 9:55AM EST750.00842.00808.30830.900.00--60.00%
RUT200619C008500002019-06-17 10:44AM EST850.00677.00696.00703.500.00-1160.00%
RUT200619C009000002019-06-09 11:05PM EST900.00467.00665.80673.200.00-0150.00%
RUT200619C009500002019-06-09 11:05PM EST950.00390.20618.10625.300.00-050.00%
RUT200619C010400002019-06-07 9:55AM EST1,040.00534.00536.80547.200.00-10100.00%
RUT200619C010500002019-06-09 11:05PM EST1,050.00450.41523.50530.900.00-020.00%
RUT200619C011000002019-06-09 11:05PM EST1,100.00405.09476.80483.900.00-250.00%
RUT200619C011500002019-06-09 11:05PM EST1,150.00364.07431.70438.600.00-250.00%
RUT200619C012000002019-06-09 11:05PM EST1,200.00227.27387.10393.700.00-010.00%
RUT200619C012200002019-06-07 10:10AM EST1,220.00399.48373.00382.400.00-101022.11%
RUT200619C012300002019-06-07 10:10AM EST1,230.00390.98364.20373.600.00-101022.46%
RUT200619C012500002019-06-09 11:05PM EST1,250.00165.38343.10349.700.00-010918.07%
RUT200619C013000002019-11-14 9:30AM EST1,300.00306.20312.30316.200.00-102024.68%
RUT200619C013500002019-11-14 9:30AM EST1,350.00262.80263.10267.200.00-17521.78%
RUT200619C014000002019-11-14 9:30AM EST1,400.00221.00221.50225.400.00-70021.07%
RUT200619C014300002019-10-03 9:27AM EST1,430.00124.90198.20201.800.00--020.73%
RUT200619C014400002019-09-18 10:30AM EST1,440.00188.00153.50156.400.00-210.00%
RUT200619C014500002019-11-06 9:30AM EST1,450.00189.90187.10190.400.00-155021.46%
RUT200619C014600002019-08-19 9:36AM EST1,460.00134.54174.50179.400.00-1320.43%
RUT200619C014700002019-06-07 9:55AM EST1,470.00170.25172.90178.600.00-2221.88%
RUT200619C014800002019-11-06 9:30AM EST1,480.00166.90163.50166.700.00-60020.60%
RUT200619C015000002019-11-06 9:30AM EST1,500.00152.10149.40152.200.00-1020.21%
RUT200619C015100002019-10-23 2:55PM EST1,510.00116.40142.00144.700.00-1019.91%
RUT200619C015200002019-10-25 11:09AM EST1,520.00115.60135.00137.700.00-23019.70%
RUT200619C015300002019-10-25 10:28AM EST1,530.00109.50128.10130.700.00-1019.46%
RUT200619C015400002019-08-11 11:00PM EST1,540.0080.37122.70125.800.00--2519.64%
RUT200619C015500002019-11-05 10:14AM EST1,550.00122.89114.50116.900.00-65018.94%
RUT200619C015600002019-10-04 1:30PM EST1,560.0063.60109.20112.000.00-1319.04%
RUT200619C015700002019-10-24 2:53PM EST1,570.0079.43101.40103.700.00--018.41%
RUT200619C015900002019-06-07 9:55AM EST1,590.00101.5097.30101.700.00-1120.05%
RUT200619C016000002019-11-13 10:58AM EST1,600.0080.0783.4085.400.00-15017.69%
RUT200619C016100002019-08-11 11:00PM EST1,610.0050.4082.9085.500.00--2518.64%
RUT200619C016200002019-06-09 11:05PM EST1,620.00122.9279.4082.700.00-13918.97%
RUT200619C016500002019-11-05 10:14AM EST1,650.0063.9956.9058.800.00-65016.56%
RUT200619C016600002019-09-11 1:08PM EST1,660.0057.7927.5032.900.00-1611.82%
RUT200619C016700002019-09-15 11:14PM EST1,670.0038.3727.1028.200.00--1711.45%
RUT200619C016800002019-09-15 11:14PM EST1,680.0035.2524.3025.400.00--1711.45%
RUT200619C017000002019-11-01 2:32PM EST1,700.0035.5736.0037.700.00-2015.53%
RUT200619C017300002019-11-06 10:43AM EST1,730.0028.4526.3027.700.00-3014.96%
RUT200619C017400002019-06-02 11:06PM EST1,740.0021.7333.9035.800.00--817.50%
RUT200619C017500002019-11-06 1:46PM EST1,750.0021.9020.9022.300.00-150014.65%
RUT200619C017600002019-10-28 11:58AM EST1,760.0016.8118.5019.900.00--014.50%
RUT200619C017700002019-10-28 11:51AM EST1,770.0015.2816.3017.700.00-1014.35%
RUT200619C017800002019-11-06 10:43AM EST1,780.0016.4114.3015.700.00-6014.21%
RUT200619C017900002019-10-13 11:01PM EST1,790.004.870.000.000.00--03.13%
RUT200619C018000002019-11-01 9:44AM EST1,800.0011.5011.0012.300.00-10013.98%
RUT200619C018200002019-09-17 9:13AM EST1,820.0016.104.505.600.00--1011.98%
RUT200619C018300002019-10-29 11:27AM EST1,830.008.307.308.500.00--013.73%
RUT200619C018400002019-10-28 11:26AM EST1,840.006.506.307.500.00--013.67%
RUT200619C018500002019-10-29 11:26AM EST1,850.006.505.406.600.00-5013.61%
RUT200619C019000002019-10-23 2:51PM EST1,900.001.912.503.600.00-0013.51%
RUT200619C019500002019-11-08 12:40PM EST1,950.002.081.202.150.00-12013.73%
RUT200619C019900002019-11-08 12:40PM EST1,990.001.420.000.000.00-906.25%
RUT200619C020000002019-09-13 8:57AM EST2,000.002.400.301.050.00-03513.55%
RUT200619C021000002019-06-09 11:05PM EST2,100.001.380.152.400.00-0318.08%
RUT200619C023000002019-06-09 11:05PM EST2,300.0011.200.001.150.00-0120.63%
RUT200619C023500002019-06-09 11:05PM EST2,350.004.200.001.350.00-01522.11%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P005000002019-10-03 8:30AM EST500.000.500.000.650.00-1054.49%
RUT200619P005500002019-10-03 8:30AM EST550.000.600.000.700.00-1050.59%
RUT200619P006000002019-10-03 8:30AM EST600.000.650.000.800.00-1050.99%
RUT200619P007000002019-06-07 9:55AM EST700.002.100.051.950.00--448.64%
RUT200619P008000002019-08-05 2:48PM EST800.002.581.602.400.00--1042.63%
RUT200619P008500002019-08-05 2:48PM EST850.003.542.303.100.00-102,52440.81%
RUT200619P008700002019-09-15 11:14PM EST870.002.740.002.500.00--50538.17%
RUT200619P008900002019-09-05 8:30AM EST890.004.103.706.000.00--042.73%
RUT200619P009000002019-11-14 3:18PM EST900.001.601.202.150.00-2035.44%
RUT200619P009500002019-08-19 9:36AM EST950.005.303.405.100.00-61437.41%
RUT200619P009700002019-09-03 3:00PM EST970.007.886.708.400.00--039.79%
RUT200619P009800002019-09-12 8:31AM EST980.005.000.000.000.00--10112.50%
RUT200619P010000002019-09-23 3:01PM EST1,000.006.163.704.500.00-19981133.42%
RUT200619P010100002019-11-04 2:38PM EST1,010.002.902.703.800.00-2031.84%
RUT200619P010500002019-10-23 11:07AM EST1,050.005.743.604.600.00-10030.52%
RUT200619P010600002019-10-01 8:40AM EST1,060.008.305.106.000.00--131.49%
RUT200619P010700002019-10-11 10:25AM EST1,070.007.804.105.100.00-1,208029.92%
RUT200619P010800002019-09-12 8:31AM EST1,080.008.908.2011.800.00-40040235.07%
RUT200619P010900002019-09-15 11:14PM EST1,090.009.407.708.800.00--232.16%
RUT200619P011000002019-10-08 12:02PM EST1,100.0014.545.706.700.00-4029.74%
RUT200619P011100002019-10-13 11:02PM EST1,110.0015.520.000.000.00--06.25%
RUT200619P011200002019-10-28 12:00PM EST1,120.006.445.806.80-1.07-14.25%2028.62%
RUT200619P011300002019-10-28 11:56AM EST1,130.008.056.107.200.00-1028.37%
RUT200619P011400002019-10-28 12:00PM EST1,140.008.566.607.600.00-1028.10%
RUT200619P011500002019-10-16 11:06AM EST1,150.0012.147.008.000.00-1027.81%
RUT200619P011700002019-10-25 9:35AM EST1,170.0011.307.909.000.00-4027.34%
RUT200619P012000002019-10-28 8:53AM EST1,200.0012.009.5010.600.00-1026.57%
RUT200619P012100002019-06-07 9:55AM EST1,210.0023.2717.1019.200.00-101030.50%
RUT200619P012200002019-10-24 8:37AM EST1,220.0015.5010.7011.800.00-34026.05%
RUT200619P012400002019-10-27 11:02PM EST1,240.0016.9012.1013.200.00--025.57%
RUT200619P012500002019-10-22 9:58AM EST1,250.0018.9912.8014.000.00-21025.36%
RUT200619P012700002019-06-09 11:06PM EST1,270.0031.6824.7026.400.00-1029.37%
RUT200619P012800002019-10-10 2:40PM EST1,280.0035.6016.4017.600.00--025.13%
RUT200619P012900002019-10-13 11:02PM EST1,290.0037.5017.7017.300.00--024.35%
RUT200619P013000002019-10-22 9:58AM EST1,300.0024.9817.1018.300.00-12024.12%
RUT200619P013100002019-06-07 9:55AM EST1,310.0048.2028.8031.200.00--1028.24%
RUT200619P013200002019-10-15 9:10AM EST1,320.0034.7819.2020.400.00-10023.65%
RUT200619P013300002019-06-07 9:55AM EST1,330.0046.2031.8034.200.00--1527.77%
RUT200619P013400002019-09-17 2:31PM EST1,340.0034.8033.5035.000.00-11127.29%
RUT200619P013500002019-10-11 10:59AM EST1,350.0041.5622.6023.900.00-1022.93%
RUT200619P013700002019-10-09 11:01AM EST1,370.0059.4626.8028.100.00-1022.94%
RUT200619P013800002019-10-28 2:33PM EST1,380.0032.4026.7028.000.00-9022.21%
RUT200619P013900002019-09-12 1:33PM EST1,390.0044.2052.2054.700.00-8829.06%
RUT200619P014000002019-11-05 10:06AM EST1,400.0029.4029.7031.100.00-1021.74%
RUT200619P014100002019-09-17 8:34AM EST1,410.0073.2447.9049.600.00--026.10%
RUT200619P014200002019-11-04 11:00AM EST1,420.0035.5133.1034.500.00-6021.26%
RUT200619P014300002019-10-07 9:37AM EST1,430.0070.6136.6037.900.00-3021.45%
RUT200619P014400002019-10-30 10:41AM EST1,440.0047.8836.8038.200.00-1020.77%
RUT200619P014500002019-11-13 10:58AM EST1,450.0043.2338.6040.200.00-16020.53%
RUT200619P014600002019-11-05 10:53AM EST1,460.0042.2040.8042.200.00--020.26%
RUT200619P014700002019-10-29 10:14AM EST1,470.0051.3042.9044.400.00-4020.02%
RUT200619P014800002019-10-28 2:51PM EST1,480.0054.6045.2046.700.00-1019.78%
RUT200619P014900002019-09-04 8:45AM EST1,490.00101.60109.40112.200.00-1033.71%
RUT200619P015000002019-10-11 3:08PM EST1,500.0086.8350.0051.600.00-100019.28%
RUT200619P015300002019-10-29 2:52PM EST1,530.0068.5058.2059.900.00-1018.54%
RUT200619P015500002019-10-28 9:03AM EST1,550.0075.5364.4066.100.00-1018.04%
RUT200619P015600002019-09-30 2:06PM EST1,560.00107.4878.4080.300.00--40020.06%
RUT200619P015700002019-10-24 2:53PM EST1,570.0095.0771.3072.800.00-50017.51%
RUT200619P015800002019-09-15 11:14PM EST1,580.00126.60106.30108.900.00-1223.93%
RUT200619P015900002019-06-07 9:55AM EST1,590.00129.40101.30105.300.00--122.12%
RUT200619P016000002019-11-04 12:18PM EST1,600.0085.0082.7084.400.00-1016.79%
RUT200619P016100002019-06-07 9:55AM EST1,610.00137.20109.90114.100.00--121.72%
RUT200619P016400002019-06-07 9:55AM EST1,640.00153.36124.30128.900.00--121.22%
RUT200619P016500002019-10-28 9:03AM EST1,650.00121.42105.50107.500.00-1015.57%
RUT200619P016600002019-09-15 11:14PM EST1,660.00140.34159.00163.000.00--125.70%
RUT200619P016800002019-06-07 9:55AM EST1,680.00189.50145.10150.600.00--120.53%
RUT200619P016900002019-10-30 9:23AM EST1,690.00149.00127.50130.000.00-1014.64%
RUT200619P017000002019-10-31 9:30AM EST1,700.00167.50133.50136.200.00-1014.40%
RUT200619P017200002019-09-06 12:57PM EST1,720.00219.60215.10221.900.00-1029.87%
RUT200619P017300002019-11-06 12:01PM EST1,730.00162.00153.00156.200.00-1013.71%
RUT200619P017500002019-11-07 12:15PM EST1,750.00167.00167.10170.600.00-0013.21%
RUT200619P018000002019-06-09 11:06PM EST1,800.00262.62231.20237.500.00-1120.33%
RUT200619P018200002019-11-04 3:42PM EST1,820.00230.00223.30227.600.00-1011.18%
RUT200619P018500002019-08-01 2:03PM EST1,850.00296.20346.30360.000.00-1039.63%
RUT200619P019000002019-06-09 11:06PM EST1,900.00217.01316.80324.000.00-0021.04%
RUT200619P019700002019-10-13 11:02PM EST1,970.00374.700.00369.400.00--00.00%
RUT200619P019800002019-10-13 11:02PM EST1,980.00490.300.000.000.00--00.00%
RUT200619P020000002019-10-10 9:54AM EST2,000.00499.60384.40404.400.00-1013.41%
RUT200619P020100002019-10-13 11:02PM EST2,010.00521.60411.60416.300.00--016.18%
RUT200619P020300002019-10-10 9:54AM EST2,030.00529.10413.70433.800.00--012.55%
RUT200619P020400002019-10-10 9:54AM EST2,040.00539.00423.50443.600.00--011.77%
RUT200619P020500002019-06-09 11:06PM EST2,050.00546.34457.40465.200.00-483723.09%
RUT200619P020600002019-09-27 9:48AM EST2,060.00508.00466.60485.000.00-1127.50%
RUT200619P020700002019-10-10 9:45AM EST2,070.00570.60453.00473.100.00-600.00%
RUT200619P020800002019-10-10 9:45AM EST2,080.00580.60462.90483.000.00-700.00%
RUT200619P020900002019-10-10 9:45AM EST2,090.00590.30472.60492.700.00-800.00%
RUT200619P021000002019-05-21 2:52PM EST2,100.00526.59514.00523.000.00-14628.12%
RUT200619P021500002019-06-07 9:55AM EST2,150.00541.50541.90564.300.00--525.75%
RUT200619P022000002019-06-07 9:55AM EST2,200.00589.50590.20613.000.00-7826.47%
RUT200619P022500002019-06-09 11:06PM EST2,250.00631.00645.10667.500.00-6630.34%
RUT200619P023500002019-06-07 9:55AM EST2,350.00734.00737.20759.700.00-484828.11%
RUT200619P024000002019-05-21 2:52PM EST2,400.00817.55800.60822.700.00-14637.02%
RUT200619P024500002019-10-07 9:39AM EST2,450.00938.50836.00841.000.00-100.00%
RUT200619P025000002019-10-07 9:39AM EST2,500.00988.50885.40890.400.00-100.00%