^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630C011100002019-08-26 3:46PM EDT1,110.00378.45443.50452.500.00--028.83%
RUTW200630C011200002019-08-26 3:46PM EDT1,120.00369.85435.30443.600.00--028.86%
RUTW200630C011400002019-09-04 3:07PM EDT1,140.00360.94351.60356.600.00--00.00%
RUTW200630C011500002019-09-04 3:07PM EDT1,150.00352.35344.10349.400.00--00.00%
RUTW200630C012000002019-07-22 12:06AM EDT1,200.00380.24320.70327.900.00--20.00%
RUTW200630C013700002019-09-30 4:10PM EDT1,370.00207.60217.20221.900.00--022.41%
RUTW200630C015300002019-08-19 12:07AM EDT1,530.0096.09135.90140.400.00--025.44%
RUTW200630C015800002019-08-19 12:07AM EDT1,580.0070.81105.80109.800.00--023.89%
RUTW200630C016400002019-10-14 12:00AM EDT1,640.0029.2047.3049.200.00--016.38%
RUTW200630C016500002019-10-01 4:08PM EDT1,650.0033.5043.4045.200.00--016.19%
RUTW200630C016700002019-09-17 10:21AM EDT1,670.0060.0032.0033.800.00-2014.92%
RUTW200630C018000002019-06-28 1:43PM EDT1,800.0022.4519.0021.000.00--018.01%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630P010600002019-09-16 12:13AM EDT1,060.008.606.908.100.00--029.49%
RUTW200630P010700002019-09-16 12:13AM EDT1,070.009.107.408.700.00--029.35%
RUTW200630P010800002019-09-16 12:13AM EDT1,080.0010.107.909.000.00--028.96%
RUTW200630P010900002019-09-16 12:13AM EDT1,090.0010.108.409.600.00--028.78%
RUTW200630P011000002019-08-26 3:46PM EDT1,100.0018.7110.7013.100.00-3030.39%
RUTW200630P011100002019-08-26 3:46PM EDT1,110.0019.6911.5013.800.00--030.15%
RUTW200630P011300002019-09-04 3:07PM EDT1,130.0019.4719.4020.800.00--032.37%
RUTW200630P011400002019-09-04 3:07PM EDT1,140.0020.5321.0022.200.00--032.32%
RUTW200630P011500002019-07-22 12:06AM EDT1,150.0014.6924.1026.400.00--233.40%
RUTW200630P011800002019-09-16 12:13AM EDT1,180.0016.5014.6015.800.00--026.75%
RUTW200630P012100002019-09-16 12:13AM EDT1,210.0019.4017.0018.700.00--026.15%
RUTW200630P012200002019-09-16 12:13AM EDT1,220.0020.1018.3019.800.00--025.97%
RUTW200630P012600002019-10-14 3:27PM EDT1,260.0027.5020.7022.100.00---24.27%
RUTW200630P012700002019-09-30 3:41PM EDT1,270.0030.1022.0023.500.00--024.13%
RUTW200630P013000002019-06-28 1:43PM EDT1,300.0033.4526.0028.000.00--023.64%
RUTW200630P013100002019-10-21 3:39PM EDT1,310.0027.5027.4028.900.00-1123.25%
RUTW200630P013200002019-07-15 3:32PM EDT1,320.0033.4052.0054.200.00-1229.67%
RUTW200630P013300002019-07-29 3:36PM EDT1,330.0033.1650.4053.800.00-1028.78%
RUTW200630P013700002019-09-16 12:13AM EDT1,370.0039.6440.8042.300.00--022.76%
RUTW200630P014100002019-09-16 12:13AM EDT1,410.0050.0049.9051.600.00--022.00%
RUTW200630P014300002019-09-16 12:13AM EDT1,430.0054.6655.0056.800.00--121.60%
RUTW200630P014500002019-07-29 11:04AM EDT1,450.0058.0085.5089.400.00--026.98%
RUTW200630P014700002019-07-05 2:56PM EDT1,470.0064.340.000.000.00-201.56%
RUTW200630P014800002019-09-16 12:13AM EDT1,480.0067.8868.9071.000.00--120.45%
RUTW200630P015000002019-10-14 12:01AM EDT1,500.00107.0770.1072.200.00--018.91%