^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
RUT200619C005000002019-06-07 10:55AM EDT500.00982.591,051.801,074.200.00-110.00%
RUT200619C005500002019-06-07 10:55AM EDT550.001,012.501,003.401,025.400.00--10.00%
RUT200619C006000002019-06-10 12:05AM EDT600.00986.10948.70971.300.00-20200.00%
RUT200619C007000002019-06-07 10:55AM EDT700.00851.00856.70879.500.00-101039.89%
RUT200619C007500002019-06-07 10:55AM EDT750.00842.00808.30830.900.00--640.97%
RUT200619C008500002019-06-17 11:44AM EDT850.00677.00696.00703.500.00-1160.00%
RUT200619C009000002019-06-10 12:05AM EDT900.00467.00665.80673.200.00-0150.00%
RUT200619C009500002019-06-10 12:05AM EDT950.00390.20618.10625.300.00-050.00%
RUT200619C010400002019-06-07 10:55AM EDT1,040.00534.00536.80547.200.00-101030.86%
RUT200619C010500002019-06-10 12:05AM EDT1,050.00450.41523.50530.900.00-0223.94%
RUT200619C011000002019-06-10 12:05AM EDT1,100.00405.09476.80483.900.00-2524.82%
RUT200619C011500002019-06-10 12:05AM EDT1,150.00364.07431.70438.600.00-2525.48%
RUT200619C012000002019-06-10 12:05AM EDT1,200.00227.27387.10393.700.00-0125.27%
RUT200619C012200002019-06-07 11:10AM EDT1,220.00399.48373.00382.400.00-101027.62%
RUT200619C012300002019-06-07 11:10AM EDT1,230.00390.98364.20373.600.00-101027.42%
RUT200619C012500002019-06-10 12:05AM EDT1,250.00165.38343.10349.700.00-010924.74%
RUT200619C013000002019-08-27 4:12PM EDT1,300.00207.910.000.000.00-10200.00%
RUT200619C013500002019-09-11 2:06PM EDT1,350.00259.140.000.000.00-100.00%
RUT200619C014000002019-08-15 2:53PM EDT1,400.00142.68227.20232.200.00-70023.87%
RUT200619C014300002019-08-19 12:08AM EDT1,430.00131.490.000.000.00--00.00%
RUT200619C014400002019-06-28 12:54PM EDT1,440.00196.30194.10199.700.00--022.55%
RUT200619C014500002019-08-27 12:18PM EDT1,450.00111.740.000.000.00-15000.00%
RUT200619C014600002019-08-19 10:36AM EDT1,460.00134.540.000.000.00-100.00%
RUT200619C014700002019-06-07 10:55AM EDT1,470.00170.25172.90178.600.00-2222.07%
RUT200619C014800002019-08-02 1:30PM EDT1,480.00138.33121.90124.600.00-606212.01%
RUT200619C015000002019-09-16 11:09AM EDT1,500.00163.860.000.000.00-10000.00%
RUT200619C015100002019-07-31 9:32AM EDT1,510.00156.2593.7097.000.00--210.52%
RUT200619C015200002019-08-19 10:36AM EDT1,520.0098.590.000.000.00-100.00%
RUT200619C015400002019-08-12 12:00AM EDT1,540.0080.37122.70125.800.00--2519.53%
RUT200619C015500002019-09-13 9:37AM EDT1,550.00131.070.000.000.00-17700.00%
RUT200619C015600002019-09-16 12:14AM EDT1,560.00124.780.000.000.00--00.00%
RUT200619C015900002019-06-07 10:55AM EDT1,590.00101.5097.30101.700.00-1119.57%
RUT200619C016000002019-09-17 10:10AM EDT1,600.0091.000.000.000.00-1000.39%
RUT200619C016100002019-08-12 12:00AM EDT1,610.0050.4082.9085.500.00--2518.19%
RUT200619C016200002019-06-10 12:05AM EDT1,620.00122.9279.4082.700.00-13918.43%
RUT200619C016500002019-09-11 3:53PM EDT1,650.0065.910.000.000.00-300.78%
RUT200619C016600002019-09-11 2:08PM EDT1,660.0057.790.000.000.00-101.56%
RUT200619C016700002019-09-10 10:50AM EDT1,670.0038.370.000.000.00--01.56%
RUT200619C016800002019-09-10 10:50AM EDT1,680.0035.250.000.000.00--01.56%
RUT200619C017000002019-08-27 1:57PM EDT1,700.0017.000.000.000.00-15001.56%
RUT200619C017300002019-05-20 1:48PM EDT1,730.0036.0036.1039.300.00--2516.89%
RUT200619C017400002019-06-03 12:06AM EDT1,740.0021.7333.9035.800.00--816.65%
RUT200619C017500002019-08-14 12:26PM EDT1,750.0011.8930.6032.300.00-16016.36%
RUT200619C017800002019-06-07 10:55AM EDT1,780.0047.9023.5025.600.00-7716.16%
RUT200619C018000002019-06-28 2:02PM EDT1,800.0021.3018.0019.700.00-550015.46%
RUT200619C018500002019-06-27 2:40PM EDT1,850.0010.6810.4012.100.00-1015.02%
RUT200619C019000002019-06-10 12:05AM EDT1,900.0016.006.207.900.00-01015.01%
RUT200619C019500002019-06-07 11:10AM EDT1,950.006.533.305.500.00-31815.27%
RUT200619C020000002019-09-13 9:57AM EDT2,000.002.400.000.000.00-006.25%
RUT200619C021000002019-06-10 12:05AM EDT2,100.001.380.152.400.00-0316.64%
RUT200619C023000002019-06-10 12:05AM EDT2,300.0011.200.001.150.00-0118.85%
RUT200619C023500002019-06-10 12:05AM EDT2,350.004.200.001.350.00-01520.17%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P007000002019-06-07 10:55AM EDT700.002.100.051.950.00--442.74%
RUT200619P008000002019-08-05 3:48PM EDT800.002.581.602.400.00--1037.38%
RUT200619P008500002019-08-05 3:48PM EDT850.003.542.303.100.00-102,52435.75%
RUT200619P008700002019-09-10 1:46PM EDT870.002.740.000.000.00--012.50%
RUT200619P008900002019-09-05 9:30AM EDT890.004.100.000.000.00--012.50%
RUT200619P009000002019-08-28 9:51AM EDT900.005.600.000.000.00-1012.50%
RUT200619P009500002019-08-19 10:36AM EDT950.005.300.000.000.00-6012.50%
RUT200619P009700002019-09-03 4:00PM EDT970.007.880.000.000.00--012.50%
RUT200619P009800002019-09-12 9:31AM EDT980.005.000.000.000.00--012.50%
RUT200619P010000002019-09-16 4:14PM EDT1,000.005.860.000.000.00-604012.50%
RUT200619P010500002019-09-10 1:46PM EDT1,050.008.100.000.000.00-1,01006.25%
RUT200619P010700002019-09-16 4:14PM EDT1,070.008.230.000.000.00-1,20806.25%
RUT200619P010800002019-09-12 9:31AM EDT1,080.008.900.000.000.00-40006.25%
RUT200619P010900002019-09-16 12:14AM EDT1,090.009.400.000.000.00--06.25%
RUT200619P011000002019-09-12 9:30AM EDT1,100.0010.100.000.000.00-20006.25%
RUT200619P011200002019-08-20 3:59PM EDT1,120.0016.000.000.000.00-20006.25%
RUT200619P011400002019-06-17 12:01AM EDT1,140.0018.4813.100.000.00--06.25%
RUT200619P011500002019-08-12 10:07AM EDT1,150.0019.3512.2013.200.00-140727.15%
RUT200619P012000002019-09-13 10:19AM EDT1,200.0016.400.000.000.00-3006.25%
RUT200619P012100002019-06-07 10:55AM EDT1,210.0023.2717.1019.200.00-101026.36%
RUT200619P012200002019-09-03 10:55AM EDT1,220.0019.400.000.000.00-23906.25%
RUT200619P012500002019-09-17 11:36AM EDT1,250.0022.420.000.000.00-9006.25%
RUT200619P012700002019-06-10 12:06AM EDT1,270.0031.6824.7026.400.00-1025.29%
RUT200619P012800002019-08-21 1:57PM EDT1,280.0035.000.000.000.00--03.13%
RUT200619P013000002019-09-04 10:21AM EDT1,300.0046.070.000.000.00-2003.13%
RUT200619P013100002019-06-07 10:55AM EDT1,310.0048.2028.8031.200.00--1024.23%
RUT200619P013200002019-08-27 10:20AM EDT1,320.0051.000.000.000.00-9903.13%
RUT200619P013300002019-06-07 10:55AM EDT1,330.0046.2031.8034.200.00--1523.79%
RUT200619P013400002019-09-17 3:31PM EDT1,340.0034.800.000.000.00-103.13%
RUT200619P013500002019-09-11 2:06PM EDT1,350.0036.710.000.000.00-103.13%
RUT200619P013700002019-07-15 3:16PM EDT1,370.0041.8563.8066.000.00-1028.94%
RUT200619P013800002019-06-27 10:43AM EDT1,380.0054.5537.4039.500.00-1021.85%
RUT200619P013900002019-09-12 2:33PM EDT1,390.0044.200.000.000.00-803.13%
RUT200619P014000002019-09-17 11:36AM EDT1,400.0046.830.000.000.00-6003.13%
RUT200619P014200002019-07-15 11:24AM EDT1,420.0051.9079.1081.600.00-1028.45%
RUT200619P014300002019-09-12 2:33PM EDT1,430.0052.900.000.000.00-901.56%
RUT200619P014400002019-06-11 2:15PM EDT1,440.0076.3056.6058.700.00-596221.99%
RUT200619P014500002019-09-12 1:04PM EDT1,450.0056.800.000.000.00-201.56%
RUT200619P014700002019-07-05 2:56PM EDT1,470.0062.6590.5094.200.00-2126.90%
RUT200619P014800002019-08-07 1:31PM EDT1,480.0098.1082.1084.300.00-242024.09%
RUT200619P014900002019-09-04 9:45AM EDT1,490.00101.600.000.000.00-101.56%
RUT200619P015000002019-08-07 1:52PM EDT1,500.00103.9289.4091.700.00-12565823.85%
RUT200619P015300002019-08-02 10:53AM EDT1,530.00106.47101.60104.200.00-2123.59%
RUT200619P015500002019-08-16 12:52PM EDT1,550.0088.010.000.000.00-200.39%
RUT200619P015600002019-05-22 9:57AM EDT1,560.00111.30107.40111.900.00--622.24%
RUT200619P015700002019-08-01 3:22PM EDT1,570.00107.20135.90140.500.00-1226.55%
RUT200619P015800002019-09-16 12:14AM EDT1,580.0096.400.000.000.00--00.00%
RUT200619P015900002019-06-07 10:55AM EDT1,590.00129.40101.30105.300.00--118.11%
RUT200619P016000002019-06-07 10:55AM EDT1,600.00104.50105.80110.000.00-2817.95%
RUT200619P016100002019-06-07 10:55AM EDT1,610.00137.20109.90114.100.00--117.65%
RUT200619P016400002019-06-07 10:55AM EDT1,640.00153.36124.30128.900.00--117.03%
RUT200619P016500002019-09-11 2:01PM EDT1,650.00132.290.000.000.00-100.00%
RUT200619P016600002019-09-11 2:08PM EDT1,660.00140.340.000.000.00--00.00%
RUT200619P016800002019-06-07 10:55AM EDT1,680.00189.50145.10150.600.00--116.11%
RUT200619P017000002019-05-29 12:12PM EDT1,700.00228.69166.80175.100.00-125218.16%
RUT200619P017200002019-09-06 1:57PM EDT1,720.00219.600.000.000.00-100.00%
RUT200619P017500002019-06-10 12:06AM EDT1,750.00160.04194.70199.700.00-0015.40%
RUT200619P018000002019-06-10 12:06AM EDT1,800.00262.62231.20237.500.00-1114.38%
RUT200619P018500002019-08-01 3:03PM EDT1,850.00296.20346.30360.000.00-1032.95%
RUT200619P019000002019-06-10 12:06AM EDT1,900.00217.01316.80324.000.00-0011.75%
RUT200619P020500002019-06-10 12:06AM EDT2,050.00546.34457.40465.200.00-48370.00%
RUT200619P021000002019-05-21 3:52PM EDT2,100.00526.59514.00523.000.00-14615.41%
RUT200619P021500002019-06-07 10:55AM EDT2,150.00541.50541.90564.300.00--50.00%
RUT200619P022000002019-06-07 10:55AM EDT2,200.00589.50590.20613.000.00-780.00%
RUT200619P022500002019-06-10 12:06AM EDT2,250.00631.00645.10667.500.00-660.00%
RUT200619P023500002019-06-07 10:55AM EDT2,350.00734.00737.20759.700.00-48480.00%
RUT200619P024000002019-05-21 3:52PM EDT2,400.00817.55800.60822.700.00-14620.69%