^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200731C005500002020-06-25 10:30AM EDT550.00853.02873.70877.800.00--1143.46%
RUTW200731C006800002020-06-22 6:51PM EDT680.00546.33743.40746.600.00--500.00%
RUTW200731C007200002020-06-22 6:51PM EDT720.00508.33703.40706.700.00--500.00%
RUTW200731C008000002020-06-22 6:51PM EDT800.00339.73623.60626.900.00--10.00%
RUTW200731C009000002020-06-22 6:51PM EDT900.00539.38524.20527.500.00-2063.09%
RUTW200731C009100002020-06-22 6:51PM EDT910.00202.30514.30517.500.00--161.62%
RUTW200731C009200002020-06-22 6:51PM EDT920.00194.10504.40507.600.00--164.65%
RUTW200731C010000002020-06-22 6:51PM EDT1,000.00211.56425.50428.700.00-2167.40%
RUTW200731C010400002020-07-02 10:59AM EDT1,040.00398.46384.70388.800.00-2161.52%
RUTW200731C010700002020-07-02 10:27AM EDT1,070.00381.39355.00359.100.00-2158.46%
RUTW200731C010800002020-06-22 6:51PM EDT1,080.00151.22339.90358.500.00-1257.36%
RUTW200731C011000002020-07-02 10:51AM EDT1,100.00341.46325.50329.500.00-3810055.54%
RUTW200731C011100002020-07-07 11:16AM EDT1,110.00331.43315.70319.700.00-191054.77%
RUTW200731C011200002020-07-02 10:19AM EDT1,120.00337.97305.90309.900.00-181353.93%
RUTW200731C011300002020-07-02 10:21AM EDT1,130.00327.35296.10300.200.00-12953.38%
RUTW200731C011400002020-06-22 6:51PM EDT1,140.0086.05290.90294.100.00-1358.47%
RUTW200731C011500002020-07-02 10:10AM EDT1,150.00311.51276.70280.700.00-21751.66%
RUTW200731C011600002020-06-22 6:51PM EDT1,160.00102.03272.30275.500.00-10011058.00%
RUTW200731C011700002020-06-22 6:51PM EDT1,170.00142.97263.10266.300.00-11857.74%
RUTW200731C011800002020-06-22 11:50AM EDT1,180.00253.48247.80251.800.00-11649.51%
RUTW200731C011900002020-06-22 6:51PM EDT1,190.00132.83241.90250.800.00-11456.89%
RUTW200731C012000002020-06-04 10:54AM EDT1,200.00271.97245.80252.800.00-115272.84%
RUTW200731C012100002020-06-22 6:51PM EDT1,210.0089.30224.10233.200.00-1656.55%
RUTW200731C012200002020-07-02 3:49PM EDT1,220.00218.54207.10216.000.00-21150.39%
RUTW200731C012300002020-06-22 6:51PM EDT1,230.00171.96206.50215.500.00-1355.68%
RUTW200731C012400002020-07-08 10:59AM EDT1,240.00185.32192.10194.50-17.16-8.47%40644.06%
RUTW200731C012500002020-06-22 6:51PM EDT1,250.00116.11189.30198.200.00-18254.80%
RUTW200731C012600002020-06-22 6:51PM EDT1,260.0068.80180.90189.700.00--554.37%
RUTW200731C012700002020-07-08 9:48AM EDT1,270.00164.96165.00167.40+130.76+382.34%62242.57%
RUTW200731C012800002020-06-16 10:07AM EDT1,280.00219.07156.50158.600.00-11342.09%
RUTW200731C012900002020-06-22 6:51PM EDT1,290.0048.07156.10164.900.00-2452.88%
RUTW200731C013000002020-07-07 3:15PM EDT1,300.00136.37139.20141.300.00-31241.04%
RUTW200731C013100002020-07-02 11:20AM EDT1,310.00144.34130.90133.000.00-26140.66%
RUTW200731C013200002020-06-22 6:51PM EDT1,320.0035.56135.20138.100.00-155151.14%
RUTW200731C013300002020-07-07 2:29PM EDT1,330.00117.70114.70116.600.00-13139.60%
RUTW200731C013400002020-07-07 2:29PM EDT1,340.00109.85107.00108.800.00-12339.19%
RUTW200731C013500002020-07-08 1:39PM EDT1,350.0092.0099.30100.90-38.82-29.67%131338.51%
RUTW200731C013600002020-06-22 6:51PM EDT1,360.0074.60105.60108.300.00-20049.80%
RUTW200731C013700002020-07-08 2:29PM EDT1,370.0078.8884.6086.10-25.75-24.61%53837.48%
RUTW200731C013800002020-07-07 3:38PM EDT1,380.0074.0077.5079.000.00-59136.93%
RUTW200731C013900002020-07-08 12:19PM EDT1,390.0064.7670.6072.10-20.61-24.14%51936.33%
RUTW200731C014000002020-07-08 11:57AM EDT1,400.0058.1064.2065.50-4.41-7.05%715435.77%
RUTW200731C014100002020-07-08 11:57AM EDT1,410.0052.1657.7059.20-9.07-14.81%74435.21%
RUTW200731C014200002020-07-08 3:14PM EDT1,420.0050.1552.0053.20-6.55-11.55%124534.66%
RUTW200731C014300002020-07-07 1:16PM EDT1,430.0049.7346.3047.500.00-125834.11%
RUTW200731C014400002020-07-08 12:19PM EDT1,440.0036.7740.9042.10-1.93-4.99%67133.53%
RUTW200731C014500002020-07-08 2:31PM EDT1,450.0032.2935.9037.00-7.90-19.66%15832.94%
RUTW200731C014600002020-07-08 4:13PM EDT1,460.0031.2831.3032.40+2.96+10.45%438232.45%
RUTW200731C014700002020-07-08 2:29PM EDT1,470.0024.7827.1028.10-6.15-19.88%811331.93%
RUTW200731C014800002020-07-07 4:09PM EDT1,480.0021.7623.2024.200.00-1138331.45%
RUTW200731C014900002020-07-07 3:56PM EDT1,490.0017.9819.7020.60-0.62-3.33%37030.93%
RUTW200731C015000002020-07-07 3:15PM EDT1,500.0015.6316.8017.500.00-515730.53%
RUTW200731C015100002020-07-07 4:09PM EDT1,510.0013.9013.9014.70+0.74+5.62%14330.11%
RUTW200731C015200002020-07-08 1:35PM EDT1,520.0010.2111.5012.20-6.49-38.86%58629.68%
RUTW200731C015300002020-07-08 3:14PM EDT1,530.009.209.5010.10+0.21+2.34%26329.34%
RUTW200731C015400002020-07-07 3:14PM EDT1,540.007.867.708.300.00-43229.03%
RUTW200731C015500002020-07-08 3:29PM EDT1,550.006.206.306.80-0.48-7.19%25728.78%
RUTW200731C015600002020-07-08 3:29PM EDT1,560.005.085.005.60-0.07-1.36%86228.65%
RUTW200731C015700002020-07-08 3:25PM EDT1,570.004.164.004.60-1.36-24.64%43828.56%
RUTW200731C015800002020-07-08 11:04AM EDT1,580.002.703.203.70-1.58-36.92%21728.37%
RUTW200731C015900002020-07-08 1:52PM EDT1,590.002.302.502.95-0.99-30.09%710228.18%
RUTW200731C016000002020-07-08 3:41PM EDT1,600.002.001.952.40-0.58-22.48%1422928.17%
RUTW200731C016100002020-07-08 3:16PM EDT1,610.001.641.501.95-0.39-19.21%108928.17%
RUTW200731C016200002020-07-08 10:14AM EDT1,620.000.971.151.60-1.22-55.71%631728.25%
RUTW200731C016300002020-07-08 11:34AM EDT1,630.000.900.901.30-0.95-51.35%129628.30%
RUTW200731C016400002020-07-06 12:00PM EDT1,640.001.850.651.050.00-18828.33%
RUTW200731C016500002020-07-08 2:26PM EDT1,650.000.620.500.85-0.35-36.08%111228.39%
RUTW200731C016600002020-07-07 10:09AM EDT1,660.000.790.400.750.00-210228.83%
RUTW200731C016700002020-07-02 1:53PM EDT1,670.001.060.250.650.00-13429.19%
RUTW200731C016800002020-06-29 3:55PM EDT1,680.001.080.150.550.00-13629.43%
RUTW200731C016900002020-07-06 12:00PM EDT1,690.000.600.100.500.00-14029.96%
RUTW200731C017000002020-06-30 1:44PM EDT1,700.000.690.050.450.00-74230.42%
RUTW200731C017100002020-06-15 4:03PM EDT1,710.009.550.000.400.00--3030.84%
RUTW200731C017200002020-06-19 11:21AM EDT1,720.002.000.000.350.00-2331.15%
RUTW200731C017500002020-07-06 1:57PM EDT1,750.000.230.000.250.00-253332.35%
RUTW200731C017600002020-06-15 3:33PM EDT1,760.001.070.000.250.00-2333.15%
RUTW200731C017800002020-06-22 6:51PM EDT1,780.001.000.000.350.00-6436.08%
RUTW200731C018000002020-06-22 6:51PM EDT1,800.0018.900.000.300.00-1236.99%
RUTW200731C018200002020-06-22 6:51PM EDT1,820.004.850.000.250.00-10037.74%
RUTW200731C018500002020-06-22 6:51PM EDT1,850.000.610.050.250.00-3339.97%
RUTW200731C019500002020-06-22 6:51PM EDT1,950.000.200.000.200.00-21545.95%
PutsforJuly 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200731P005000002020-06-16 9:50AM EDT500.000.350.000.200.00-118138.09%
RUTW200731P006000002020-06-22 6:52PM EDT600.000.600.000.250.00-200117.19%
RUTW200731P006300002020-06-19 12:32PM EDT630.000.100.000.200.00-12108.79%
RUTW200731P006800002020-06-22 6:52PM EDT680.0034.120.005.900.00-22146.85%
RUTW200731P007000002020-06-22 6:52PM EDT700.0037.750.000.400.00-22101.76%
RUTW200731P007500002020-06-22 6:52PM EDT750.003.600.100.500.00-24696.39%
RUTW200731P007600002020-06-22 6:52PM EDT760.0056.000.150.500.00--195.31%
RUTW200731P007700002020-07-07 11:23AM EDT770.000.100.000.350.00-253287.79%
RUTW200731P007800002020-06-22 6:52PM EDT780.004.420.200.600.00-106093.75%
RUTW200731P007900002020-06-04 3:20PM EDT790.000.600.250.600.00-11092.53%
RUTW200731P008000002020-06-16 1:59PM EDT800.001.450.000.350.00-5782.72%
RUTW200731P008300002020-06-22 6:52PM EDT830.004.430.400.800.00--5088.87%
RUTW200731P008400002020-06-03 1:38PM EDT840.001.250.450.850.00-21487.94%
RUTW200731P008500002020-06-22 6:52PM EDT850.002.560.500.900.00-4086.91%
RUTW200731P008600002020-07-01 10:43AM EDT860.000.200.100.500.00-1277.25%
RUTW200731P008700002020-06-22 6:52PM EDT870.005.400.601.050.00--185.11%
RUTW200731P008800002020-06-15 3:19PM EDT880.004.980.150.550.00-4475.24%
RUTW200731P008900002020-06-22 6:52PM EDT890.0015.000.751.150.00-45483.11%
RUTW200731P009000002020-07-02 1:00PM EDT900.000.250.200.550.00-14172.61%
RUTW200731P009100002020-06-24 2:32PM EDT910.002.520.200.600.00-1471.53%
RUTW200731P009200002020-06-22 6:52PM EDT920.002.991.001.400.00-1080.37%
RUTW200731P009300002020-06-22 6:52PM EDT930.0016.601.101.500.00-1279.49%
RUTW200731P009400002020-06-11 11:38AM EDT940.003.101.201.600.00-25778.56%
RUTW200731P009500002020-06-19 3:34PM EDT950.003.600.350.700.00-34767.41%
RUTW200731P009600002020-06-26 3:48PM EDT960.003.000.350.750.00-31766.21%
RUTW200731P009700002020-06-26 2:45PM EDT970.003.340.400.750.00-3020965.01%
RUTW200731P009800002020-06-30 1:44PM EDT980.001.200.400.800.00-16863.79%
RUTW200731P009900002020-07-01 9:33AM EDT990.000.980.450.850.00-11262.89%
RUTW200731P010000002020-07-01 9:33AM EDT1,000.001.000.550.90-0.06-5.66%1039362.21%
RUTW200731P010100002020-06-22 6:52PM EDT1,010.006.972.252.700.00-1072.86%
RUTW200731P010200002020-06-30 11:39AM EDT1,020.001.900.651.050.00-536060.39%
RUTW200731P010300002020-06-30 1:39PM EDT1,030.002.000.651.150.00-15859.30%
RUTW200731P010400002020-07-02 9:55AM EDT1,040.000.960.751.250.00-82258.61%
RUTW200731P010500002020-07-02 9:55AM EDT1,050.001.140.851.300.00-84157.64%
RUTW200731P010600002020-07-02 3:51PM EDT1,060.001.550.951.450.00-16057.00%
RUTW200731P010700002020-07-02 3:51PM EDT1,070.001.751.051.550.00-17256.09%
RUTW200731P010800002020-07-08 12:01PM EDT1,080.001.651.201.70-0.25-13.16%34055.44%
RUTW200731P010900002020-07-08 4:07PM EDT1,090.001.541.351.85-0.41-21.03%86654.71%
RUTW200731P011000002020-07-08 4:07PM EDT1,100.001.751.501.95-0.06-3.31%151,89453.77%
RUTW200731P011100002020-07-02 3:14PM EDT1,110.002.371.652.150.00-71153.03%
RUTW200731P011200002020-07-08 11:04AM EDT1,120.002.551.852.35+0.76+42.46%17752.31%
RUTW200731P011300002020-07-08 1:25PM EDT1,130.002.882.102.60+0.03+1.05%192051.71%
RUTW200731P011400002020-07-08 1:25PM EDT1,140.002.892.352.85-0.53-15.50%2428351.01%
RUTW200731P011500002020-07-08 1:52PM EDT1,150.003.162.653.10-0.63-16.62%862,12950.31%
RUTW200731P011600002020-07-08 1:52PM EDT1,160.003.852.953.50-0.32-7.67%8347050.58%
RUTW200731P011700002020-07-08 12:43PM EDT1,170.004.273.303.90-0.22-4.90%2549349.99%
RUTW200731P011800002020-07-08 2:26PM EDT1,180.004.753.604.20+0.09+1.93%2352149.03%
RUTW200731P011900002020-07-08 9:34AM EDT1,190.005.134.104.70-0.29-5.35%120248.49%
RUTW200731P012000002020-07-08 3:32PM EDT1,200.005.294.605.20-0.72-11.98%1714047.82%
RUTW200731P012100002020-07-07 3:15PM EDT1,210.006.495.205.800.00-108247.26%
RUTW200731P012200002020-07-08 2:37PM EDT1,220.007.555.806.40+0.84+12.52%48246.58%
RUTW200731P012300002020-07-07 2:58PM EDT1,230.007.436.507.100.00-35545.96%
RUTW200731P012400002020-07-08 3:29PM EDT1,240.008.307.308.00+0.96+13.08%95645.55%
RUTW200731P012500002020-07-08 3:29PM EDT1,250.009.288.208.90-1.02-9.90%1013445.00%
RUTW200731P012600002020-07-07 3:57PM EDT1,260.0011.879.209.900.00-54444.45%
RUTW200731P012700002020-07-07 3:57PM EDT1,270.0013.1210.3011.000.00-35843.91%
RUTW200731P012800002020-07-08 12:13PM EDT1,280.0013.9711.5012.30-0.71-4.84%87643.47%
RUTW200731P012900002020-07-08 12:26PM EDT1,290.0015.2412.8013.60-1.36-8.19%96142.88%
RUTW200731P013000002020-07-08 12:13PM EDT1,300.0017.1814.3015.10+0.14+0.82%79042.37%
RUTW200731P013100002020-07-08 12:26PM EDT1,310.0018.7215.9016.70-1.48-7.33%56941.81%
RUTW200731P013200002020-07-08 2:53PM EDT1,320.0021.6017.6018.50-0.40-1.82%4818841.30%
RUTW200731P013300002020-07-08 3:11PM EDT1,330.0022.3019.5020.40-1.75-7.28%64840.72%
RUTW200731P013400002020-07-08 3:11PM EDT1,340.0024.6021.6022.50+3.47+16.42%716740.17%
RUTW200731P013500002020-07-08 12:26PM EDT1,350.0027.8023.9024.80+0.06+0.22%733439.62%
RUTW200731P013600002020-07-06 10:13AM EDT1,360.0026.5326.3027.30+1.15+4.53%424739.07%
RUTW200731P013700002020-07-08 2:53PM EDT1,370.0034.8029.0030.00+3.42+10.90%3810638.51%
RUTW200731P013800002020-07-08 3:59PM EDT1,380.0033.0031.9032.90-4.60-12.23%1410637.92%
RUTW200731P013900002020-07-08 12:19PM EDT1,390.0040.5935.1036.20-0.41-1.00%76037.45%
RUTW200731P014000002020-07-08 3:59PM EDT1,400.0039.0038.5039.50-6.60-14.47%1016336.79%
RUTW200731P014100002020-07-08 2:53PM EDT1,410.0049.8542.2043.40+2.20+4.62%3313836.36%
RUTW200731P014200002020-07-08 3:37PM EDT1,420.0049.3946.2047.50-3.09-5.89%89535.87%
RUTW200731P014300002020-07-07 1:38PM EDT1,430.0050.3850.5051.800.00-2021735.30%
RUTW200731P014400002020-07-08 12:06PM EDT1,440.0062.9955.1056.60+2.27+3.74%18334.87%
RUTW200731P014500002020-07-08 11:34AM EDT1,450.0071.9660.1061.50+13.26+22.59%17134.29%
RUTW200731P014600002020-07-08 4:13PM EDT1,460.0066.5265.4066.90+8.12+13.90%404833.82%
RUTW200731P014700002020-07-08 1:52PM EDT1,470.0080.3071.1072.80+14.61+22.24%44333.49%
RUTW200731P014800002020-07-07 3:43PM EDT1,480.0085.2277.1078.900.00-613433.05%
RUTW200731P014900002020-07-02 3:28PM EDT1,490.0081.3383.6085.300.00-71632.60%
RUTW200731P015000002020-07-02 9:49AM EDT1,500.0073.7990.5092.400.00-25532.46%
RUTW200731P015100002020-06-26 3:32PM EDT1,510.00149.2597.5099.300.00-164031.89%
RUTW200731P015200002020-07-01 10:22AM EDT1,520.0098.30105.10107.200.00-1431.95%
RUTW200731P015300002020-07-01 9:35AM EDT1,530.0099.55113.00115.300.00-61431.99%
RUTW200731P015400002020-06-24 10:49AM EDT1,540.00153.85121.10123.200.00-11331.59%
RUTW200731P015500002020-06-11 3:41PM EDT1,550.00210.37119.90122.200.00-770.00%
RUTW200731P015600002020-06-29 11:56AM EDT1,560.00154.78137.40141.200.00-23232.59%
RUTW200731P015700002020-06-29 11:50AM EDT1,570.00162.14146.20150.000.00-2932.62%
RUTW200731P015800002020-06-24 2:07PM EDT1,580.00198.49155.30159.200.00-1133.00%
RUTW200731P016000002020-06-30 12:56PM EDT1,600.00173.44174.10178.100.00-12134.15%
RUTW200731P016100002020-06-30 10:10AM EDT1,610.00189.96183.60187.600.00-1234.66%
RUTW200731P016200002020-06-22 6:52PM EDT1,620.00392.30193.90203.500.00-202044.51%
RUTW200731P016500002020-06-30 12:56PM EDT1,650.00220.11222.60226.700.00--138.02%
RUTW200731P016600002020-06-22 6:52PM EDT1,660.00177.73231.90241.500.00-1247.42%
RUTW200731P016700002020-06-22 6:52PM EDT1,670.00184.83241.60251.200.00-1248.30%
RUTW200731P017600002020-06-29 9:33AM EDT1,760.00367.40332.00336.200.00--149.21%
RUTW200731P017800002020-07-02 10:30AM EDT1,780.00336.20352.00356.100.00-2251.01%
RUTW200731P019500002020-06-15 4:04PM EDT1,950.00427.60521.90526.000.00-7757.84%