^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821C009500002020-06-15 3:20PM EDT950.00442.50486.90490.900.00-151569.53%
RUT200821C011100002020-06-15 10:11AM EDT1,110.00289.10332.10336.000.00--754.12%
RUT200821C011400002020-06-15 3:20PM EDT1,140.00392.50304.10307.900.00-1151.92%
RUT200821C011700002020-06-26 10:24AM EDT1,170.00265.00276.70278.900.00-1250.34%
RUT200821C011800002020-06-26 10:27AM EDT1,180.00232.20267.90270.100.00-1749.92%
RUT200821C012200002020-06-29 11:23AM EDT1,220.00221.71232.20234.300.00--1347.19%
RUT200821C012300002020-06-22 6:52PM EDT1,230.0080.70215.00228.200.00--2048.52%
RUT200821C012400002020-07-01 10:50AM EDT1,240.00213.42214.90216.900.00-12145.93%
RUT200821C012500002020-06-22 6:52PM EDT1,250.00154.17198.50211.700.00-2047.66%
RUT200821C012700002020-06-26 11:24AM EDT1,270.00160.90189.70191.700.00-1544.27%
RUT200821C012800002020-07-01 10:50AM EDT1,280.00180.49181.50183.400.00-12143.66%
RUT200821C013000002020-06-29 1:10PM EDT1,300.00165.37165.40166.800.00-210042.27%
RUT200821C013200002020-06-30 12:32PM EDT1,320.00155.10149.70150.800.00-2541.00%
RUT200821C013400002020-06-29 2:55PM EDT1,340.00126.74134.60136.000.00-303940.12%
RUT200821C013500002020-07-02 3:38PM EDT1,350.00125.85127.00128.60-0.78-0.62%15439.57%
RUT200821C013600002020-06-16 3:56PM EDT1,360.00155.50119.50121.300.00-3539.00%
RUT200821C013700002020-06-29 3:14PM EDT1,370.00112.63112.70114.200.00-21638.45%
RUT200821C013800002020-06-30 11:24AM EDT1,380.00113.70105.80107.200.00-212637.87%
RUT200821C013900002020-07-01 11:43AM EDT1,390.0097.0599.00100.200.00-45537.22%
RUT200821C014000002020-07-02 11:47AM EDT1,400.0097.7792.5093.60+6.09+6.64%215336.67%
RUT200821C014100002020-07-01 1:20PM EDT1,410.0082.8385.9087.200.00-65036.14%
RUT200821C014200002020-07-02 3:38PM EDT1,420.0078.5779.7080.70+2.76+3.64%113135.46%
RUT200821C014300002020-07-02 3:57PM EDT1,430.0068.4073.7074.60-4.73-6.47%114734.89%
RUT200821C014400002020-07-02 4:03PM EDT1,440.0065.5068.1068.70+0.75+1.16%17334.31%
RUT200821C014500002020-07-02 11:47AM EDT1,450.0066.8961.1061.70+3.69+5.84%263133.11%
RUT200821C014600002020-07-02 2:34PM EDT1,460.0058.5857.0057.70+1.62+2.84%1217633.22%
RUT200821C014700002020-07-01 2:08PM EDT1,470.0049.1651.7052.300.00-929132.56%
RUT200821C014800002020-07-02 3:38PM EDT1,480.0045.9246.9047.40+0.41+0.90%167832.03%
RUT200821C014900002020-07-01 3:51PM EDT1,490.0040.7542.2042.900.00-309831.57%
RUT200821C015000002020-07-02 3:22PM EDT1,500.0037.5737.9038.40-0.15-0.40%267130.99%
RUT200821C015100002020-07-01 3:49PM EDT1,510.0036.0033.7034.30+1.30+3.75%152630.48%
RUT200821C015200002020-07-02 2:31PM EDT1,520.0031.2129.9030.50+0.31+1.00%288530.00%
RUT200821C015300002020-07-01 3:24PM EDT1,530.0025.6826.5028.600.00-278230.42%
RUT200821C015400002020-07-02 1:20PM EDT1,540.0024.2123.2023.70+0.49+2.07%322229.05%
RUT200821C015500002020-07-02 3:18PM EDT1,550.0020.0820.4022.20-0.49-2.38%314729.49%
RUT200821C015600002020-07-02 4:03PM EDT1,560.0016.7017.6019.40-0.38-2.22%78829.05%
RUT200821C015700002020-07-02 3:18PM EDT1,570.0015.0615.1015.60+0.06+0.40%868427.78%
RUT200821C015800002020-07-02 3:10PM EDT1,580.0013.1013.0013.50+0.20+1.55%16227.46%
RUT200821C015900002020-07-02 11:53AM EDT1,590.0012.6011.2012.60+1.11+9.66%16827.89%
RUT200821C016000002020-07-02 3:53PM EDT1,600.008.6010.2010.70-1.21-12.33%472,85227.45%
RUT200821C016100002020-07-02 3:51PM EDT1,610.007.308.609.10-1.05-12.57%110827.10%
RUT200821C016200002020-07-01 2:58PM EDT1,620.006.877.307.800.00-26426.87%
RUT200821C016300002020-07-02 1:12PM EDT1,630.006.275.806.00+0.28+4.67%415225.94%
RUT200821C016400002020-07-02 3:41PM EDT1,640.004.725.305.70-0.37-7.27%614426.49%
RUT200821C016500002020-07-02 2:47PM EDT1,650.004.354.404.80+0.37+9.30%1014726.26%
RUT200821C016600002020-07-02 2:41PM EDT1,660.003.653.403.60+0.29+8.63%107125.42%
RUT200821C016700002020-07-02 3:28PM EDT1,670.002.943.003.40-1.76-37.45%39325.89%
RUT200821C016800002020-07-01 11:16AM EDT1,680.003.442.452.80+0.79+29.81%31,08725.65%
RUT200821C016900002020-07-02 11:39AM EDT1,690.002.392.102.45+0.44+22.56%11025.73%
RUT200821C017000002020-07-02 3:28PM EDT1,700.001.701.752.10-0.65-27.66%117825.71%
RUT200821C017100002020-06-23 12:12PM EDT1,710.001.901.451.80-0.10-5.00%16925.71%
RUT200821C017200002020-07-01 11:31AM EDT1,720.002.801.151.550.00-611225.74%
RUT200821C017300002020-07-02 1:07PM EDT1,730.001.170.951.35-1.48-55.85%33025.82%
RUT200821C017400002020-06-30 1:07PM EDT1,740.001.390.851.200.00-3525.99%
RUT200821C017500002020-07-02 9:53AM EDT1,750.001.080.701.05+0.31+40.26%22626.09%
RUT200821C017600002020-06-30 3:57PM EDT1,760.000.910.550.950.00-2226.32%
RUT200821C017700002020-06-19 12:16PM EDT1,770.001.850.400.850.00-1626.50%
RUT200821C017800002020-06-19 12:16PM EDT1,780.001.600.350.750.00-1526.62%
RUT200821C017900002020-06-16 10:59AM EDT1,790.002.130.300.650.00--126.69%
RUT200821C018000002020-06-26 2:34PM EDT1,800.000.540.150.550.00-11326.67%
RUT200821C018100002020-06-15 4:05PM EDT1,810.002.810.100.550.00--727.22%
RUT200821C018200002020-06-15 3:20PM EDT1,820.003.020.050.500.00--127.44%
RUT200821C018500002020-06-16 12:49PM EDT1,850.001.050.000.350.00-232627.83%
RUT200821C019000002020-06-15 3:20PM EDT1,900.001.000.000.000.00--212.50%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200821P006000002020-06-26 3:30PM EDT600.000.650.000.300.00-102081.05%
RUT200821P007000002020-06-26 10:15AM EDT700.001.100.150.500.00-4572.75%
RUT200821P007300002020-06-24 2:17PM EDT730.001.600.250.600.00--270.75%
RUT200821P007400002020-06-24 1:39PM EDT740.001.770.250.650.00--169.87%
RUT200821P007500002020-06-26 10:07AM EDT750.001.500.350.700.00-31269.78%
RUT200821P007800002020-06-15 3:35PM EDT780.001.750.400.800.00--166.87%
RUT200821P008000002020-07-01 12:35PM EDT800.000.870.500.900.00-11265.50%
RUT200821P008500002020-06-15 3:35PM EDT850.002.750.801.200.00--262.01%
RUT200821P008600002020-06-22 12:04PM EDT860.003.600.901.250.00--061.34%
RUT200821P008700002020-06-18 1:16PM EDT870.004.990.951.400.00-1360.82%
RUT200821P008800002020-06-26 10:30AM EDT880.003.901.051.450.00-8960.07%
RUT200821P009000002020-07-02 9:53AM EDT900.001.401.251.65-3.00-68.18%367358.81%
RUT200821P009100002020-06-18 1:18PM EDT910.006.441.351.800.00-1558.26%
RUT200821P009200002020-07-02 2:35PM EDT920.001.751.501.90-0.37-17.45%16857.67%
RUT200821P009300002020-06-25 3:54PM EDT930.004.701.602.050.00-2357.03%
RUT200821P009400002020-06-11 9:55AM EDT940.005.302.102.750.00-105758.34%
RUT200821P009500002020-06-29 11:54AM EDT950.004.801.902.350.00-34955.86%
RUT200821P009600002020-06-26 10:30AM EDT960.006.802.102.500.00-84255.31%
RUT200821P009700002020-06-19 12:16PM EDT970.008.292.252.700.00-1454.72%
RUT200821P009800002020-06-25 10:28AM EDT980.002.352.452.85-5.45-69.87%15454.08%
RUT200821P009900002020-06-26 2:27PM EDT990.002.942.653.10-5.94-66.89%26553.58%
RUT200821P010000002020-07-02 1:30PM EDT1,000.003.202.903.40-0.30-8.57%3123453.17%
RUT200821P010100002020-07-01 10:19AM EDT1,010.003.763.103.500.00-632452.34%
RUT200821P010200002020-06-26 10:38AM EDT1,020.003.723.403.80-0.39-9.49%503251.90%
RUT200821P010300002020-07-02 1:05PM EDT1,030.004.073.604.10-0.37-8.33%311951.28%
RUT200821P010400002020-06-26 3:20PM EDT1,040.009.544.004.400.00-21950.86%
RUT200821P010500002020-06-30 1:39PM EDT1,050.005.214.304.700.00-611350.26%
RUT200821P010600002020-06-29 4:10PM EDT1,060.005.614.705.100.00-135450.25%
RUT200821P010700002020-06-26 3:20PM EDT1,070.007.245.105.500.00-162649.74%
RUT200821P010800002020-07-02 1:25PM EDT1,080.005.805.505.90-1.94-25.06%14349.17%
RUT200821P010900002020-07-02 1:25PM EDT1,090.006.305.906.30-1.77-21.93%44848.56%
RUT200821P011000002020-07-02 10:13AM EDT1,100.007.306.406.80-0.90-10.98%2656748.07%
RUT200821P011100002020-07-02 11:03AM EDT1,110.008.377.007.40-4.63-35.62%53647.68%
RUT200821P011200002020-07-02 4:13PM EDT1,120.007.937.707.80-2.10-20.94%1010046.94%
RUT200821P011300002020-07-02 3:49PM EDT1,130.008.918.108.60-2.65-22.92%34546.71%
RUT200821P011400002020-07-02 3:49PM EDT1,140.009.578.909.40-1.81-15.91%115646.40%
RUT200821P011500002020-07-02 4:13PM EDT1,150.0010.139.6010.10-2.03-16.69%1261645.90%
RUT200821P011600002020-07-02 3:51PM EDT1,160.0011.5710.3010.90-1.95-14.42%12145.45%
RUT200821P011700002020-07-02 1:07PM EDT1,170.0012.2011.3011.80-2.15-14.98%2320245.05%
RUT200821P011800002020-07-02 3:43PM EDT1,180.0012.8912.2012.50-2.51-16.30%8114144.38%
RUT200821P011900002020-07-02 2:09PM EDT1,190.0013.6213.1013.70-2.88-17.45%419544.16%
RUT200821P012000002020-07-02 3:43PM EDT1,200.0015.0514.1014.50-2.45-14.00%1021143.47%
RUT200821P012100002020-07-02 3:10PM EDT1,210.0015.7015.2015.80-1.30-7.65%1118143.20%
RUT200821P012200002020-07-02 3:10PM EDT1,220.0016.9016.5017.20-1.22-6.73%128842.93%
RUT200821P012300002020-07-02 2:47PM EDT1,230.0019.8417.9018.30-1.81-8.36%415242.33%
RUT200821P012400002020-07-02 2:47PM EDT1,240.0018.9819.3019.70-4.30-18.47%829441.91%
RUT200821P012500002020-07-02 3:11PM EDT1,250.0022.1720.6021.00-2.81-11.25%542341.35%
RUT200821P012600002020-07-02 3:47PM EDT1,260.0023.7722.2022.70-2.84-10.67%110941.02%
RUT200821P012700002020-07-02 2:39PM EDT1,270.0024.4523.8024.30-4.04-14.18%16540.54%
RUT200821P012800002020-07-02 3:13PM EDT1,280.0026.4325.6026.10-2.32-8.07%2612840.12%
RUT200821P012900002020-07-01 12:32PM EDT1,290.0026.8327.4028.00-4.00-12.97%658239.70%
RUT200821P013000002020-07-02 3:18PM EDT1,300.0030.2229.5029.90-2.30-7.07%651139.20%
RUT200821P013100002020-07-02 2:43PM EDT1,310.0030.8631.4031.90-4.09-11.70%1210638.69%
RUT200821P013200002020-07-02 3:03PM EDT1,320.0033.8333.7034.20-2.74-7.49%616838.28%
RUT200821P013300002020-07-02 3:43PM EDT1,330.0037.4635.9036.40-0.80-2.09%523837.73%
RUT200821P013400002020-07-02 3:12PM EDT1,340.0039.3938.0038.80-2.48-5.92%220737.22%
RUT200821P013500002020-07-02 3:55PM EDT1,350.0044.5041.0041.50-2.78-5.88%1182536.79%
RUT200821P013600002020-07-02 3:12PM EDT1,360.0047.9443.6044.30+0.74+1.57%2125736.33%
RUT200821P013700002020-07-02 3:12PM EDT1,370.0047.7846.7047.20-2.00-4.02%3031835.84%
RUT200821P013800002020-07-02 4:03PM EDT1,380.0052.1149.5050.00-3.30-5.96%3334135.21%
RUT200821P013900002020-07-02 3:24PM EDT1,390.0053.4752.9053.30-4.59-7.91%419334.74%
RUT200821P014000002020-07-02 4:01PM EDT1,400.0059.2655.9056.60-2.99-4.80%81,80834.18%
RUT200821P014100002020-07-02 4:03PM EDT1,410.0062.4859.6060.20-4.64-6.91%1333333.67%
RUT200821P014200002020-07-02 3:57PM EDT1,420.0068.6863.3063.90+0.44+0.64%5418033.12%
RUT200821P014300002020-07-02 4:03PM EDT1,430.0070.4967.4068.00-5.11-6.76%3633532.65%
RUT200821P014400002020-07-02 3:24PM EDT1,440.0072.2371.3071.90-3.04-4.04%617731.98%
RUT200821P014500002020-07-02 2:47PM EDT1,450.0074.8875.6076.20-13.29-15.07%316831.39%
RUT200821P014600002020-07-02 4:03PM EDT1,460.0084.1080.6081.30-1.57-1.83%3613831.07%
RUT200821P014700002020-07-02 3:12PM EDT1,470.0091.6784.2085.10+2.14+2.39%219530.01%
RUT200821P014800002020-07-02 4:03PM EDT1,480.0094.3790.0091.40-1.64-1.71%1324430.02%
RUT200821P014900002020-07-02 3:24PM EDT1,490.0096.5995.1096.60+0.37+0.38%42229.38%
RUT200821P015000002020-07-02 12:50PM EDT1,500.00102.14100.80102.20-6.90-6.33%150928.80%
RUT200821P015100002020-06-25 10:50AM EDT1,510.00114.07106.50108.30-38.26-25.12%11728.34%
RUT200821P015200002020-06-30 3:22PM EDT1,520.00116.70112.80114.300.00-12227.68%
RUT200821P015300002020-06-30 2:54PM EDT1,530.00124.80119.30120.900.00-18927.18%
RUT200821P015400002020-06-30 2:54PM EDT1,540.00131.28126.20127.800.00-13526.70%
RUT200821P015500002020-06-26 3:41PM EDT1,550.00160.60133.10134.600.00-152825.98%
RUT200821P015600002020-06-15 3:20PM EDT1,560.00199.06140.30142.300.00-1125.66%
RUT200821P015700002020-06-15 3:35PM EDT1,570.00193.00147.70149.500.00-1124.79%
RUT200821P015900002020-06-15 4:05PM EDT1,590.00150.88163.80165.800.00--023.86%
RUT200821P016000002020-06-15 3:35PM EDT1,600.00238.63172.10174.100.00-29723.18%
RUT200821P017000002020-06-05 11:13AM EDT1,700.00192.35270.80287.100.00-1234443.96%
RUT200821P017500002020-06-15 3:20PM EDT1,750.00282.40312.00316.000.00--90.00%
RUT200821P018000002020-06-15 3:20PM EDT1,800.00282.40361.30365.400.00-1051050.00%