^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930C005000002020-06-22 6:51PM EDT500.00630.00920.20924.100.00--10.00%
RUTW200930C006600002020-06-22 6:51PM EDT660.00464.80761.70765.500.00--10.00%
RUTW200930C006700002020-06-22 6:51PM EDT670.00456.40751.90755.700.00--10.00%
RUTW200930C006900002020-06-30 10:09AM EDT690.00733.66731.10753.400.00--10057.03%
RUTW200930C007300002020-06-30 10:09AM EDT730.00694.26691.70713.800.00--10058.35%
RUTW200930C007900002020-06-30 10:52AM EDT790.00639.10632.50654.700.00--5057.03%
RUTW200930C008300002020-06-30 10:52AM EDT830.00600.20593.30615.700.00--5056.24%
RUTW200930C008500002020-06-22 6:51PM EDT850.00252.50576.20580.000.00--50.00%
RUTW200930C009800002020-06-22 6:51PM EDT980.00217.82453.20456.800.00--145.89%
RUTW200930C010200002020-06-15 3:33PM EDT1,020.00399.74425.80429.900.00--155.09%
RUTW200930C010400002020-07-02 10:59AM EDT1,040.00406.63392.70414.100.00-2057.99%
RUTW200930C010500002020-06-22 6:51PM EDT1,050.00154.70389.20392.800.00--546.48%
RUTW200930C010700002020-06-26 12:05PM EDT1,070.00339.95365.10386.200.00-7515555.72%
RUTW200930C011000002020-06-22 6:51PM EDT1,100.00314.10337.20356.300.00-1051.92%
RUTW200930C011500002020-06-22 6:51PM EDT1,150.00356.59299.20307.800.00--446.58%
RUTW200930C011800002020-06-22 6:51PM EDT1,180.00104.20276.90280.300.00--144.30%
RUTW200930C011900002020-06-22 6:51PM EDT1,190.00102.70265.90274.700.00-1145.53%
RUTW200930C012000002020-06-22 6:51PM EDT1,200.0086.84257.70266.700.00-1545.31%
RUTW200930C012200002020-07-02 3:49PM EDT1,220.00242.27241.70250.500.00-2044.62%
RUTW200930C012300002020-06-30 2:47PM EDT1,230.00243.51233.50242.000.00-11044.01%
RUTW200930C012400002020-06-22 6:51PM EDT1,240.00100.40225.40234.200.00--3043.72%
RUTW200930C012500002020-06-29 10:11AM EDT1,250.00209.30217.20226.000.00-13043.19%
RUTW200930C012600002020-06-22 6:51PM EDT1,260.00116.10213.10216.300.00-23641.93%
RUTW200930C012700002020-06-22 6:51PM EDT1,270.00110.70204.60210.200.00-61442.30%
RUTW200930C012800002020-06-22 6:51PM EDT1,280.0079.50198.00201.000.00--1541.22%
RUTW200930C013000002020-06-12 9:59AM EDT1,300.00177.70190.70192.600.00-82543.27%
RUTW200930C013200002020-06-22 6:51PM EDT1,320.0096.80168.60171.500.00--2039.76%
RUTW200930C013400002020-06-22 6:51PM EDT1,340.0093.50153.60158.500.00--239.45%
RUTW200930C013500002020-07-02 10:39AM EDT1,350.00154.16144.70147.600.00-2037.51%
RUTW200930C013600002020-06-22 6:51PM EDT1,360.0089.80140.90143.600.00-2538.21%
RUTW200930C013700002020-06-22 6:51PM EDT1,370.0086.30133.50138.100.00--238.27%
RUTW200930C013800002020-06-05 2:39PM EDT1,380.00194.81133.40135.200.00-46539.24%
RUTW200930C013900002020-06-22 6:51PM EDT1,390.0080.60121.20123.800.00-1036.98%
RUTW200930C014000002020-06-30 12:32PM EDT1,400.00119.70111.10113.700.00-21235.19%
RUTW200930C014100002020-06-22 6:51PM EDT1,410.0026.00108.30112.600.00--2036.64%
RUTW200930C014200002020-06-24 4:00PM EDT1,420.0093.9098.70102.700.00-21234.84%
RUTW200930C014300002020-06-22 6:51PM EDT1,430.0083.9496.3098.300.00-3034.97%
RUTW200930C014400002020-06-08 12:28PM EDT1,440.00161.4090.7092.600.00-111134.58%
RUTW200930C014500002020-06-26 11:32AM EDT1,450.0070.4081.2085.200.00-608833.52%
RUTW200930C014600002020-06-24 9:53AM EDT1,460.0077.4075.7079.700.00-121633.09%
RUTW200930C014700002020-06-30 2:30PM EDT1,470.0077.7570.4074.300.00--532.63%
RUTW200930C014800002020-06-25 10:29AM EDT1,480.0066.8065.3069.200.00-102932.21%
RUTW200930C014900002020-06-26 10:59AM EDT1,490.0050.0060.4064.200.00-221131.77%
RUTW200930C015000002020-06-24 9:53AM EDT1,500.0058.6055.7059.400.00-222631.33%
RUTW200930C015100002020-06-30 11:03AM EDT1,510.0059.0051.2054.800.00-122730.90%
RUTW200930C015200002020-06-30 3:34PM EDT1,520.0055.0047.0050.400.00-94130.47%
RUTW200930C015300002020-06-30 11:00AM EDT1,530.0048.5042.9046.200.00-134830.04%
RUTW200930C015400002020-06-19 3:37PM EDT1,540.0054.0039.1042.200.00-2229.62%
RUTW200930C015500002020-06-30 10:34AM EDT1,550.0037.1935.5038.400.00-32929.20%
RUTW200930C015600002020-06-22 6:51PM EDT1,560.0019.8035.6037.300.00-12029.81%
RUTW200930C015700002020-06-15 11:33AM EDT1,570.0032.4029.0030.400.00-21227.92%
RUTW200930C015800002020-06-30 10:38AM EDT1,580.0027.4026.0027.400.00-3527.57%
RUTW200930C015900002020-06-24 9:53AM EDT1,590.0026.7023.3024.600.00-11027.23%
RUTW200930C016000002020-06-30 10:38AM EDT1,600.0022.1220.8023.000.00-33027.37%
RUTW200930C016100002020-06-24 9:37AM EDT1,610.0024.6018.5019.700.00-252926.61%
RUTW200930C016200002020-06-17 10:34AM EDT1,620.0035.6016.4018.500.00-62326.83%
RUTW200930C016300002020-06-22 6:51PM EDT1,630.004.1017.2018.300.00-2227.54%
RUTW200930C016500002020-06-17 9:47AM EDT1,650.0028.6010.6012.200.00-162025.54%
RUTW200930C016600002020-06-22 6:51PM EDT1,660.007.1012.0012.900.00-2026.72%
RUTW200930C016700002020-07-02 11:17AM EDT1,670.009.308.6010.300.00-30025.70%
RUTW200930C016800002020-06-22 6:51PM EDT1,680.003.949.3010.200.00-101126.32%
RUTW200930C017000002020-06-30 10:37AM EDT1,700.006.615.706.500.00-69524.66%
RUTW200930C017200002020-06-30 10:37AM EDT1,720.005.134.205.100.00-62324.50%
RUTW200930C017300002020-06-15 3:11PM EDT1,730.008.213.704.500.00-16124.42%
RUTW200930C017400002020-06-22 6:51PM EDT1,740.003.244.104.800.00-4525.34%
RUTW200930C017500002020-06-24 11:49AM EDT1,750.003.402.703.500.00-17824.29%
RUTW200930C017600002020-06-22 6:51PM EDT1,760.002.103.103.800.00-1025.24%
RUTW200930C017700002020-06-22 6:51PM EDT1,770.006.162.753.400.00-51325.23%
RUTW200930C017800002020-07-02 10:41AM EDT1,780.002.601.702.450.00-2024.26%
RUTW200930C017900002020-06-22 6:51PM EDT1,790.004.412.052.650.00-51325.10%
RUTW200930C018000002020-06-22 3:49PM EDT1,800.003.101.202.000.00-12124.40%
RUTW200930C018100002020-06-22 6:51PM EDT1,810.000.501.552.100.00-1925.08%
RUTW200930C018200002020-06-10 4:01PM EDT1,820.003.931.301.900.00-1425.14%
RUTW200930C018300002020-06-22 6:51PM EDT1,830.000.951.151.700.00--125.16%
RUTW200930C018400002020-06-22 6:51PM EDT1,840.003.190.951.500.00--225.13%
RUTW200930C018500002020-06-05 9:32AM EDT1,850.002.050.801.350.00-1425.18%
RUTW200930C018600002020-06-22 6:51PM EDT1,860.000.350.651.200.00-1325.18%
RUTW200930C019100002020-06-08 3:53PM EDT1,910.002.340.200.700.00-2125.40%
RUTW200930C019200002020-06-08 3:53PM EDT1,920.002.140.100.650.00-2125.55%
RUTW200930C019400002020-06-15 4:03PM EDT1,940.000.400.200.500.00--4525.50%
RUTW200930C019500002020-06-09 11:48AM EDT1,950.001.230.000.500.00-1825.87%
RUTW200930C021500002020-06-15 2:04PM EDT2,150.000.350.001.000.00--1035.63%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930P005500002020-06-22 6:52PM EDT550.0033.000.601.100.00--180.62%
RUTW200930P006000002020-06-22 6:52PM EDT600.005.500.901.450.00-1176.73%
RUTW200930P006500002020-06-05 11:40AM EDT650.001.101.101.500.00-1071.08%
RUTW200930P006800002020-06-12 1:46PM EDT680.005.101.301.750.00-81068.80%
RUTW200930P007000002020-07-02 9:57AM EDT700.001.500.000.000.00-2025.00%
RUTW200930P007100002020-06-22 6:52PM EDT710.002.902.302.850.00-2070.28%
RUTW200930P007200002020-07-02 10:35AM EDT720.001.950.000.000.00-2025.00%
RUTW200930P007800002020-06-22 3:09PM EDT780.005.362.253.000.00-112261.93%
RUTW200930P007900002020-06-22 6:52PM EDT790.0019.734.004.600.00--165.96%
RUTW200930P008000002020-07-01 1:16PM EDT800.003.452.603.400.00-22260.91%
RUTW200930P008100002020-06-22 6:52PM EDT810.0064.504.505.200.00--164.91%
RUTW200930P008300002020-06-22 6:52PM EDT830.006.505.105.800.00-2063.84%
RUTW200930P008400002020-06-22 3:09PM EDT840.007.573.404.200.00-111858.67%
RUTW200930P008500002020-06-22 6:52PM EDT850.0018.605.806.500.00-1062.87%
RUTW200930P008800002020-07-01 1:06PM EDT880.005.524.405.200.00-23056.52%
RUTW200930P008900002020-07-01 1:16PM EDT890.005.954.705.500.00-22056.02%
RUTW200930P009000002020-07-01 1:06PM EDT900.006.165.005.800.00-23455.50%
RUTW200930P009100002020-06-15 11:26AM EDT910.0016.305.306.200.00-182155.04%
RUTW200930P009300002020-06-15 11:19AM EDT930.0018.305.406.900.00-131453.50%
RUTW200930P009500002020-06-05 9:58AM EDT950.007.5110.5011.300.00-102558.15%
RUTW200930P009600002020-06-05 9:58AM EDT960.008.018.409.300.00-102554.25%
RUTW200930P009800002020-06-22 6:52PM EDT980.0048.6012.5013.300.00-3556.86%
RUTW200930P009900002020-06-18 9:30AM EDT990.0022.488.809.700.00--051.33%
RUTW200930P010000002020-06-30 12:37PM EDT1,000.0012.408.8010.300.00-158250.57%
RUTW200930P010200002020-06-05 12:51PM EDT1,020.0010.2512.0013.200.00-21151.73%
RUTW200930P010300002020-06-22 6:52PM EDT1,030.0042.4016.5017.300.00--354.72%
RUTW200930P010400002020-06-03 11:44AM EDT1,040.0016.0013.4014.400.00-21050.68%
RUTW200930P010500002020-07-02 9:48AM EDT1,050.0011.800.000.000.00-1012.50%
RUTW200930P010600002020-06-15 3:19PM EDT1,060.0015.9413.5013.900.00--2448.33%
RUTW200930P010700002020-06-26 12:05PM EDT1,070.0027.8013.8016.200.00-7515649.23%
RUTW200930P010800002020-07-01 2:44PM EDT1,080.0018.1114.7017.100.00-22948.80%
RUTW200930P010900002020-06-18 3:13PM EDT1,090.0033.6015.6017.200.00--2347.68%
RUTW200930P011000002020-07-01 3:39PM EDT1,100.0019.0016.6018.200.00-32247.29%
RUTW200930P011100002020-06-15 3:19PM EDT1,110.0022.8018.0018.500.00--146.32%
RUTW200930P011200002020-06-22 6:52PM EDT1,120.00101.2026.4027.400.00-1151.06%
RUTW200930P011300002020-06-22 6:52PM EDT1,130.0064.7027.8028.800.00--150.68%
RUTW200930P011400002020-07-01 2:44PM EDT1,140.0025.0321.0022.700.00--245.71%
RUTW200930P011500002020-06-30 11:57AM EDT1,150.0028.5022.3024.000.00-113845.34%
RUTW200930P011600002020-06-24 3:58PM EDT1,160.0044.6023.6025.300.00-11344.93%
RUTW200930P011700002020-06-24 12:20PM EDT1,170.0048.0025.5026.700.00--144.54%
RUTW200930P011800002020-06-30 3:36PM EDT1,180.0030.8026.4028.200.00-16944.17%
RUTW200930P011900002020-06-22 6:52PM EDT1,190.00114.1037.1038.400.00-105048.59%
RUTW200930P012000002020-06-15 3:40PM EDT1,200.0055.1029.4031.300.00-410943.38%
RUTW200930P012100002020-06-30 2:47PM EDT1,210.0036.6531.1033.000.00-17343.01%
RUTW200930P012200002020-07-02 9:42AM EDT1,220.0031.000.000.000.00-106.25%
RUTW200930P012300002020-07-01 2:44PM EDT1,230.0039.6135.1036.500.00-46642.19%
RUTW200930P012400002020-07-01 11:11AM EDT1,240.0041.5036.8038.400.00-1511641.80%
RUTW200930P012500002020-07-01 11:11AM EDT1,250.0043.6038.7040.400.00-714141.41%
RUTW200930P012600002020-07-01 2:44PM EDT1,260.0045.8840.7042.400.00-213840.98%
RUTW200930P012700002020-06-24 10:32AM EDT1,270.0062.0042.4044.500.00--640.56%
RUTW200930P012800002020-06-04 12:22PM EDT1,280.0052.5955.8057.400.00-51244.87%
RUTW200930P012900002020-06-22 6:52PM EDT1,290.0060.1058.2060.000.00--044.48%
RUTW200930P013000002020-06-29 3:19PM EDT1,300.0067.4049.2051.400.00-311839.32%
RUTW200930P013100002020-06-22 6:52PM EDT1,310.00131.7063.5065.200.00--243.59%
RUTW200930P013200002020-06-18 10:05AM EDT1,320.0080.2354.8056.400.00-81038.44%
RUTW200930P013300002020-06-22 6:52PM EDT1,330.0086.8069.2070.900.00-1042.75%
RUTW200930P013400002020-06-22 6:52PM EDT1,340.0095.0872.6073.900.00-2042.32%
RUTW200930P013500002020-07-01 9:54AM EDT1,350.0066.1363.1064.900.00-41337.19%
RUTW200930P013600002020-07-01 9:54AM EDT1,360.0069.1866.0067.900.00-4736.75%
RUTW200930P013700002020-06-30 10:41AM EDT1,370.0082.2669.2071.100.00-11436.33%
RUTW200930P013800002020-06-30 9:50AM EDT1,380.0088.6372.4074.300.00-54035.86%
RUTW200930P013900002020-06-23 2:00PM EDT1,390.0085.3075.7077.700.00-101135.42%
RUTW200930P014000002020-07-01 1:54PM EDT1,400.0088.1079.2081.300.00-2935.00%
RUTW200930P014100002020-06-24 9:32AM EDT1,410.00103.5082.8085.000.00-1434.57%
RUTW200930P014200002020-06-25 10:25AM EDT1,420.00118.7086.6088.800.00-12334.11%
RUTW200930P014300002020-06-22 6:52PM EDT1,430.00316.20104.40105.900.00-1338.39%
RUTW200930P014400002020-06-19 11:34AM EDT1,440.00115.0594.7097.000.00-103733.25%
RUTW200930P014500002020-06-25 10:25AM EDT1,450.00132.6098.90101.300.00-21532.80%
RUTW200930P014600002020-06-19 11:34AM EDT1,460.00123.70103.40107.400.00-101832.94%
RUTW200930P014700002020-06-22 6:52PM EDT1,470.00225.31121.90123.900.00-10536.76%
RUTW200930P014800002020-06-22 6:52PM EDT1,480.00437.32127.10129.900.00-1736.76%
RUTW200930P014900002020-06-24 11:46AM EDT1,490.00169.74117.80120.500.00-646931.11%
RUTW200930P015000002020-06-24 11:46AM EDT1,500.00175.70123.00125.800.00-12830.70%
RUTW200930P015100002020-06-22 6:52PM EDT1,510.0075.90142.40147.200.00--1236.18%
RUTW200930P015200002020-06-22 6:52PM EDT1,520.0079.00147.90152.900.00--1235.85%
RUTW200930P015300002020-06-22 6:52PM EDT1,530.00115.68154.30157.400.00-51335.02%
RUTW200930P015400002020-06-08 2:29PM EDT1,540.00105.60145.90148.100.00-103028.75%
RUTW200930P015500002020-06-30 1:32PM EDT1,550.00161.66152.40155.500.00-61328.79%
RUTW200930P015700002020-06-22 6:52PM EDT1,570.00174.96176.60185.400.00--334.89%
RUTW200930P015800002020-06-22 6:52PM EDT1,580.0074.51183.40192.300.00--034.68%
RUTW200930P015900002020-06-22 6:52PM EDT1,590.00116.10190.50199.400.00--134.50%
RUTW200930P016000002020-06-22 6:52PM EDT1,600.00456.92197.80206.700.00--234.35%
RUTW200930P016300002020-06-22 6:52PM EDT1,630.00136.20220.70229.800.00--134.10%
RUTW200930P016600002020-06-22 6:52PM EDT1,660.00175.47245.30254.900.00--234.35%
RUTW200930P016700002020-06-22 6:52PM EDT1,670.00181.88253.90263.600.00--234.51%
RUTW200930P017000002020-06-26 12:05PM EDT1,700.00323.35269.00278.100.00-758627.52%
RUTW200930P017200002020-06-22 6:52PM EDT1,720.00395.40295.70312.800.00-1137.98%
RUTW200930P017300002020-06-22 6:52PM EDT1,730.00219.61304.80322.100.00--5038.34%
RUTW200930P017500002020-06-22 6:52PM EDT1,750.00235.71323.90340.900.00--5039.12%
RUTW200930P018000002020-06-22 6:52PM EDT1,800.00184.67372.70391.200.00-100042.76%
RUTW200930P018100002020-06-22 6:52PM EDT1,810.00192.09382.50401.000.00-100043.31%
RUTW200930P019000002020-06-22 6:52PM EDT1,900.00845.30471.40489.200.00--547.89%