^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200831C005000002020-06-22 6:51PM EDT500.00574.49911.70930.600.00-100.00%
RUTW200831C008300002020-06-15 4:03PM EDT830.00554.65605.80609.800.00-505079.44%
RUTW200831C008400002020-06-22 6:51PM EDT840.00250.30584.50587.900.00--10.00%
RUTW200831C008600002020-06-15 4:03PM EDT860.00525.66576.10580.200.00-505075.81%
RUTW200831C009100002020-06-22 6:51PM EDT910.00203.60506.50526.400.00--364.39%
RUTW200831C009200002020-06-22 6:51PM EDT920.00198.60506.50509.900.00--20.00%
RUTW200831C009600002020-06-15 3:33PM EDT960.00410.90477.80481.900.00--164.93%
RUTW200831C009700002020-06-25 3:26PM EDT970.00439.47470.60474.600.00--168.00%
RUTW200831C009800002020-06-25 3:26PM EDT980.00430.12460.90464.900.00-1366.98%
RUTW200831C009900002020-06-29 1:23PM EDT990.00440.01451.20455.200.00-1165.97%
RUTW200831C010000002020-06-29 1:23PM EDT1,000.00430.51441.20445.200.00-12364.52%
RUTW200831C010100002020-06-22 6:51PM EDT1,010.00200.50410.10433.200.00--163.09%
RUTW200831C010200002020-06-22 6:51PM EDT1,020.00265.05410.90414.300.00-232244.93%
RUTW200831C011300002020-06-22 6:51PM EDT1,130.00118.30302.30321.400.00--154.72%
RUTW200831C011500002020-06-22 6:51PM EDT1,150.00110.60289.40298.400.00--149.11%
RUTW200831C011600002020-06-22 6:51PM EDT1,160.00178.18280.70290.000.00-1249.12%
RUTW200831C011800002020-06-04 12:53PM EDT1,180.00279.64266.30269.600.00-2045.92%
RUTW200831C011900002020-06-22 6:51PM EDT1,190.00136.50257.80261.000.00-2245.66%
RUTW200831C012000002020-06-22 6:51PM EDT1,200.00119.26246.50255.600.00-20020047.75%
RUTW200831C012200002020-06-22 6:51PM EDT1,220.00131.00232.60235.800.00-6144.89%
RUTW200831C012300002020-06-22 6:51PM EDT1,230.00237.73224.40227.600.00-2044.64%
RUTW200831C012500002020-06-15 10:21AM EDT1,250.00182.22210.90212.700.00-17544.88%
RUTW200831C012600002020-06-22 6:51PM EDT1,260.00147.10197.00205.900.00-2245.25%
RUTW200831C012700002020-06-22 6:51PM EDT1,270.0028.00192.30195.400.00--243.33%
RUTW200831C012800002020-06-22 6:51PM EDT1,280.00136.30184.60187.500.00--442.93%
RUTW200831C012900002020-06-22 6:51PM EDT1,290.0072.53176.50181.000.00-9943.26%
RUTW200831C013000002020-06-11 11:25AM EDT1,300.00151.67177.60179.500.00-21946.15%
RUTW200831C013100002020-06-22 6:51PM EDT1,310.0065.17161.70164.600.00--141.80%
RUTW200831C013200002020-06-22 6:51PM EDT1,320.00144.40154.10158.500.00-10042.09%
RUTW200831C013300002020-06-22 6:51PM EDT1,330.00123.50146.80151.400.00-2041.77%
RUTW200831C013400002020-06-11 11:24AM EDT1,340.00126.60139.50144.000.00-3041.24%
RUTW200831C013500002020-06-23 12:22PM EDT1,350.00148.52134.90136.400.00-21040.55%
RUTW200831C013600002020-06-29 3:14PM EDT1,360.00116.50125.30126.900.00-101238.89%
RUTW200831C013700002020-06-22 6:51PM EDT1,370.0082.68119.10121.700.00-10039.23%
RUTW200831C013800002020-06-12 3:42PM EDT1,380.00100.64117.40121.800.00-2441.91%
RUTW200831C013900002020-06-15 3:18PM EDT1,390.0087.64107.00108.500.00-2238.34%
RUTW200831C014000002020-06-26 10:51AM EDT1,400.0076.8598.1099.500.00-27436.71%
RUTW200831C014300002020-07-01 2:34PM EDT1,430.0092.8079.5080.80+16.20+21.15%1835.12%
RUTW200831C014400002020-07-02 3:57PM EDT1,440.0068.9273.5074.80-3.89-5.34%91034.53%
RUTW200831C014500002020-06-23 12:20PM EDT1,450.0084.5068.0069.200.00-216934.03%
RUTW200831C014700002020-06-22 6:51PM EDT1,470.00127.9360.0062.000.00-1534.53%
RUTW200831C014800002020-06-29 1:19PM EDT1,480.0056.3553.9055.000.00-21533.14%
RUTW200831C014900002020-06-22 6:51PM EDT1,490.0060.0850.2054.200.00-2034.43%
RUTW200831C015000002020-06-23 12:20PM EDT1,500.0057.9443.1044.100.00-21231.41%
RUTW200831C015100002020-06-29 12:20PM EDT1,510.0042.6840.4041.400.00-62031.66%
RUTW200831C015200002020-06-30 1:12PM EDT1,520.0037.6535.4036.400.00-3830.72%
RUTW200831C015300002020-07-01 3:48PM EDT1,530.0031.8330.9031.800.00-141529.85%
RUTW200831C015400002020-07-02 1:39PM EDT1,540.0028.7026.9027.80+1.33+4.86%32729.13%
RUTW200831C015500002020-07-01 3:48PM EDT1,550.0025.0824.5025.300.00-112829.06%
RUTW200831C015600002020-07-01 12:14PM EDT1,560.0022.0921.4022.200.00-31128.56%
RUTW200831C015700002020-07-02 1:39PM EDT1,570.0019.8018.8019.60-1.61-7.52%31228.22%
RUTW200831C015800002020-06-18 2:11PM EDT1,580.0017.8016.3018.000.00-11528.36%
RUTW200831C015900002020-06-24 10:53AM EDT1,590.0015.5814.2014.900.00-2727.45%
RUTW200831C016000002020-06-30 3:17PM EDT1,600.0014.8612.3012.900.00-153127.09%
RUTW200831C016100002020-06-30 2:29PM EDT1,610.0012.9510.6011.200.00-4526.82%
RUTW200831C016200002020-06-15 3:48PM EDT1,620.009.759.0010.300.00-101027.05%
RUTW200831C016300002020-06-30 2:29PM EDT1,630.009.708.208.800.00-4526.71%
RUTW200831C016400002020-06-29 3:39PM EDT1,640.006.627.007.500.00-5726.40%
RUTW200831C016500002020-07-01 3:27PM EDT1,650.006.106.106.500.00-16626.25%
RUTW200831C016600002020-06-24 11:44AM EDT1,660.004.855.105.600.00-51326.09%
RUTW200831C016700002020-06-16 9:33AM EDT1,670.0016.404.404.800.00-11325.92%
RUTW200831C016800002020-06-16 9:40AM EDT1,680.0014.603.604.100.00-17625.76%
RUTW200831C016900002020-06-05 9:30AM EDT1,690.0013.593.105.300.00-11128.05%
RUTW200831C017000002020-06-29 3:11PM EDT1,700.002.832.403.000.00-23425.53%
RUTW200831C017200002020-06-25 9:32AM EDT1,720.002.211.802.100.00-11125.18%
RUTW200831C017300002020-06-25 9:32AM EDT1,730.001.921.551.950.00-15125.49%
RUTW200831C017400002020-06-11 3:12PM EDT1,740.002.650.752.900.00-1528.05%
RUTW200831C017500002020-06-23 12:09PM EDT1,750.002.571.101.450.00-55525.46%
RUTW200831C018000002020-06-15 3:48PM EDT1,800.004.640.251.000.00--226.85%
RUTW200831C018800002020-06-15 3:48PM EDT1,880.001.350.050.450.00--1728.06%
RUTW200831C018900002020-06-15 3:48PM EDT1,890.000.900.050.400.00--1728.15%
RUTW200831C019000002020-06-15 3:48PM EDT1,900.000.800.000.400.00--1728.61%
PutsforAugust 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200831P005000002020-06-17 3:57PM EDT500.000.500.000.450.00-1293.75%
RUTW200831P005500002020-06-22 6:52PM EDT550.000.810.001.450.00-101096.88%
RUTW200831P006000002020-06-22 6:52PM EDT600.000.900.001.600.00-2089.62%
RUTW200831P006100002020-06-22 6:52PM EDT610.001.430.001.600.00-101088.04%
RUTW200831P006800002020-06-22 6:52PM EDT680.002.200.002.000.00-2079.71%
RUTW200831P007000002020-06-26 3:08PM EDT700.000.500.400.80-1.30-72.22%4972.24%
RUTW200831P007200002020-06-22 6:52PM EDT720.0015.810.052.300.00--275.62%
RUTW200831P007400002020-06-22 6:52PM EDT740.0033.300.202.450.00--174.04%
RUTW200831P007500002020-07-01 3:48PM EDT750.000.790.601.00-0.01-1.25%42868.09%
RUTW200831P007600002020-06-22 6:52PM EDT760.004.780.452.650.00-10672.86%
RUTW200831P007800002020-06-22 6:52PM EDT780.004.830.702.900.00-2071.67%
RUTW200831P007900002020-06-22 6:52PM EDT790.0024.180.803.100.00--271.14%
RUTW200831P008000002020-06-24 11:01AM EDT800.001.400.701.45-2.00-58.82%32664.22%
RUTW200831P008200002020-06-16 12:30PM EDT820.004.300.901.650.00-1163.17%
RUTW200831P008500002020-06-22 6:52PM EDT850.0074.451.754.000.00--067.22%
RUTW200831P008800002020-06-05 12:25PM EDT880.002.242.052.650.00-505161.24%
RUTW200831P008900002020-06-05 12:25PM EDT890.002.472.654.900.00-505064.94%
RUTW200831P009000002020-06-22 6:52PM EDT900.0012.244.005.200.00-1065.94%
RUTW200831P009100002020-06-02 10:20AM EDT910.006.133.205.400.00-1863.79%
RUTW200831P009200002020-06-22 6:52PM EDT920.0015.003.505.700.00-1163.25%
RUTW200831P009300002020-06-22 6:52PM EDT930.0026.604.706.100.00-6363.86%
RUTW200831P009400002020-06-22 6:52PM EDT940.00102.504.106.400.00--162.17%
RUTW200831P009500002020-06-22 1:04PM EDT950.007.602.953.400.00-410955.44%
RUTW200831P009600002020-06-03 10:26AM EDT960.006.693.704.700.00-53857.03%
RUTW200831P009700002020-06-22 6:52PM EDT970.0043.005.307.600.00-2260.71%
RUTW200831P009800002020-06-22 6:52PM EDT980.0039.705.708.000.00-31060.13%
RUTW200831P009900002020-06-22 6:52PM EDT990.0036.226.208.500.00-11959.70%
RUTW200831P010000002020-06-26 2:57PM EDT1,000.005.104.304.80-7.40-59.20%11952.86%
RUTW200831P010200002020-06-22 6:52PM EDT1,020.0031.307.8010.100.00-31258.26%
RUTW200831P010300002020-06-26 2:57PM EDT1,030.006.305.305.90-8.75-58.14%12051.29%
RUTW200831P010400002020-07-01 9:36AM EDT1,040.006.505.806.400.00-282850.96%
RUTW200831P010500002020-06-29 3:11PM EDT1,050.0012.956.206.800.00-88850.40%
RUTW200831P010600002020-06-19 12:58PM EDT1,060.0018.046.707.200.00-13750.27%
RUTW200831P010800002020-06-29 11:48AM EDT1,080.0015.317.708.200.00-21249.21%
RUTW200831P010900002020-06-15 4:04PM EDT1,090.0018.848.308.900.00--148.89%
RUTW200831P011000002020-06-29 11:47AM EDT1,100.008.808.809.40-5.52-38.55%24848.25%
RUTW200831P011100002020-07-01 3:47PM EDT1,110.0010.959.4010.100.00-9847.82%
RUTW200831P011200002020-06-25 9:32AM EDT1,120.0027.3310.1010.800.00-1147.33%
RUTW200831P011300002020-06-19 3:16PM EDT1,130.0016.0011.0011.600.00-1346.91%
RUTW200831P011400002020-07-01 11:39AM EDT1,140.0015.1712.0012.700.00-5746.75%
RUTW200831P011500002020-06-26 3:43PM EDT1,150.0029.2112.7013.300.00-41046.02%
RUTW200831P011600002020-07-01 11:39AM EDT1,160.0017.2713.5014.200.00-51045.54%
RUTW200831P011700002020-06-30 10:57AM EDT1,170.0020.6121.7024.600.00-8451.82%
RUTW200831P011800002020-07-01 3:47PM EDT1,180.0017.6715.7016.300.00-283344.70%
RUTW200831P011900002020-06-24 10:56AM EDT1,190.0033.7816.8017.500.00-1244.32%
RUTW200831P012000002020-07-02 9:44AM EDT1,200.0016.5018.0018.70-19.70-54.42%211243.88%
RUTW200831P012200002020-07-02 9:30AM EDT1,220.0019.6320.6021.40-4.70-19.32%4543.07%
RUTW200831P012300002020-06-24 12:29PM EDT1,230.0046.9621.9022.700.00-2242.53%
RUTW200831P012400002020-06-30 3:15PM EDT1,240.0028.9323.5024.400.00-126142.22%
RUTW200831P012500002020-07-01 12:14PM EDT1,250.0028.9425.7026.500.00-32842.11%
RUTW200831P012600002020-07-02 3:31PM EDT1,260.0027.8926.8027.70-6.70-19.37%1641.34%
RUTW200831P012700002020-07-02 2:09PM EDT1,270.0029.6928.5029.40-18.33-38.17%120940.84%
RUTW200831P012800002020-07-01 12:14PM EDT1,280.0034.6430.3031.300.00-3740.41%
RUTW200831P012900002020-07-02 10:34AM EDT1,290.0033.4433.0034.00-2.51-6.98%22740.36%
RUTW200831P013000002020-07-02 2:09PM EDT1,300.0035.5934.3035.20-3.80-9.65%21939.40%
RUTW200831P013100002020-06-25 10:21AM EDT1,310.0054.4936.5037.500.00-61739.00%
RUTW200831P013200002020-07-01 3:34PM EDT1,320.0042.7238.7039.700.00-439838.48%
RUTW200831P013300002020-06-30 2:42PM EDT1,330.0047.9241.1042.200.00-52138.05%
RUTW200831P013400002020-07-02 4:14PM EDT1,340.0045.1743.9045.00-7.04-13.48%18037.70%
RUTW200831P013500002020-07-01 3:43PM EDT1,350.0050.1246.4047.400.00-89237.08%
RUTW200831P013600002020-07-01 4:00PM EDT1,360.0056.2649.4050.500.00-23136.73%
RUTW200831P013700002020-06-29 3:03PM EDT1,370.0074.2052.1053.200.00-118036.12%
RUTW200831P013800002020-06-30 2:42PM EDT1,380.0052.6855.1056.40-9.70-15.55%18535.67%
RUTW200831P013900002020-07-01 3:43PM EDT1,390.0062.4858.4059.600.00-166335.14%
RUTW200831P014000002020-07-01 4:00PM EDT1,400.0069.8461.8062.900.00-2452434.58%
RUTW200831P014100002020-07-02 4:14PM EDT1,410.0067.0865.1066.30-1.92-2.78%13933.99%
RUTW200831P014200002020-07-01 1:47PM EDT1,420.0080.4069.1070.400.00-54533.63%
RUTW200831P014300002020-07-01 4:00PM EDT1,430.0069.4072.6073.90-12.52-15.28%23132.91%
RUTW200831P014400002020-07-02 3:31PM EDT1,440.0079.4177.4078.70-5.09-6.02%11632.68%
RUTW200831P014500002020-06-29 1:38PM EDT1,450.0099.6781.7082.900.00-1632.09%
RUTW200831P014600002020-06-15 12:28PM EDT1,460.0086.5085.5086.900.00-1631.32%
RUTW200831P014700002020-07-01 10:18AM EDT1,470.0086.1792.2093.60-4.79-5.27%21831.64%
RUTW200831P014800002020-07-02 4:14PM EDT1,480.0097.9195.6097.10+2.74+2.88%112630.45%
RUTW200831P014900002020-06-29 2:10PM EDT1,490.00100.02100.90102.400.00-11729.94%
RUTW200831P015000002020-06-30 3:15PM EDT1,500.00113.95106.30107.800.00-241229.37%
RUTW200831P015200002020-06-19 12:58PM EDT1,520.00148.98118.20119.800.00-2228.43%
RUTW200831P015400002020-06-18 10:19AM EDT1,540.00154.00130.60132.400.00-11227.29%
RUTW200831P015500002020-06-22 6:52PM EDT1,550.00272.92149.90158.700.00--136.84%
RUTW200831P015600002020-06-15 4:04PM EDT1,560.00102.90142.90144.700.00--325.31%
RUTW200831P015700002020-06-22 6:52PM EDT1,570.00393.56163.70172.600.00--136.33%
RUTW200831P015800002020-06-22 6:52PM EDT1,580.00339.19171.40180.100.00-452836.24%
RUTW200831P016000002020-06-15 10:13AM EDT1,600.00247.60177.50179.400.00-463225.93%
RUTW200831P016500002020-06-15 4:04PM EDT1,650.00153.20217.30221.200.00--022.12%
RUTW200831P017000002020-06-15 3:34PM EDT1,700.00303.50264.10268.200.00-606515.65%
RUTW200831P017300002020-06-22 6:52PM EDT1,730.00731.40300.80317.700.00--5043.90%
RUTW200831P017500002020-06-22 6:52PM EDT1,750.00751.08320.40337.100.00--5045.19%