^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201016C006500002020-06-22 6:37PM EDT650.00972.00771.80775.800.00--30.00%
RUT201016C006600002020-06-09 7:02PM EDT660.00968.30783.90788.700.00--074.36%
RUT201016C006700002020-06-15 3:06PM EDT670.00743.40761.00783.700.00-1790.39%
RUT201016C006800002020-06-22 6:37PM EDT680.00942.40732.70751.500.00--70.00%
RUT201016C006900002020-06-09 7:02PM EDT690.00935.00754.00758.700.00-1070.69%
RUT201016C007000002020-06-15 3:06PM EDT700.00714.40733.80752.800.00-1252.27%
RUT201016C007100002020-06-09 7:02PM EDT710.00938.70734.70739.400.00--070.34%
RUT201016C009500002020-06-15 3:20PM EDT950.00473.55491.20510.100.00--150.14%
RUT201016C010000002020-07-06 9:34AM EDT1,000.00464.85444.10463.00+24.66+5.60%161457.24%
RUT201016C010100002020-06-09 7:02PM EDT1,010.00310.72451.00453.200.00-1055.31%
RUT201016C010200002020-07-06 9:34AM EDT1,020.00446.11424.50444.80+24.39+5.78%161456.27%
RUT201016C010300002020-06-05 9:30AM EDT1,030.00484.40381.20383.300.00-110.00%
RUT201016C010500002020-06-22 6:37PM EDT1,050.00147.83383.20406.200.00--10045.72%
RUT201016C010600002020-06-30 3:28PM EDT1,060.00396.21397.10399.400.00--147.38%
RUT201016C010700002020-06-22 6:37PM EDT1,070.00229.91365.80389.000.00--145.96%
RUT201016C011100002020-06-22 6:37PM EDT1,110.00199.70333.20352.200.00--143.97%
RUT201016C011600002020-06-22 6:37PM EDT1,160.00159.50291.30306.800.00--141.36%
RUT201016C011700002020-06-22 6:37PM EDT1,170.00147.20283.00298.500.00--141.22%
RUT201016C011800002020-06-09 7:02PM EDT1,180.00146.90303.30305.300.00-1048.89%
RUT201016C012000002020-06-12 1:28PM EDT1,200.00238.08258.50274.700.00-213341.09%
RUT201016C012200002020-06-09 7:02PM EDT1,220.00103.60271.00272.900.00-2047.27%
RUT201016C012400002020-06-22 6:37PM EDT1,240.00124.70229.10242.600.00-6940.05%
RUT201016C012500002020-06-22 6:37PM EDT1,250.00120.00221.30234.700.00-81039.74%
RUT201016C012600002020-06-22 6:37PM EDT1,260.00112.60218.00223.900.00-123338.13%
RUT201016C012700002020-06-09 7:02PM EDT1,270.00118.10230.50232.300.00-6044.57%
RUT201016C012800002020-06-22 6:37PM EDT1,280.0091.70203.70208.200.00-2337.44%
RUT201016C012900002020-06-22 6:37PM EDT1,290.00106.70195.50200.800.00-2837.21%
RUT201016C013000002020-06-10 3:55PM EDT1,300.00222.82188.70193.400.00-223536.95%
RUT201016C013100002020-06-22 6:37PM EDT1,310.00103.80181.10186.200.00-126736.72%
RUT201016C013200002020-06-22 6:37PM EDT1,320.00128.00174.40179.100.00-8036.48%
RUT201016C013300002020-06-22 6:37PM EDT1,330.0094.60167.40172.000.00-222236.19%
RUT201016C013400002020-06-22 6:37PM EDT1,340.0090.70160.00165.000.00--1035.90%
RUT201016C013500002020-06-17 11:38AM EDT1,350.00169.40158.40160.00-7.98-4.50%265436.29%
RUT201016C013600002020-06-22 6:37PM EDT1,360.0090.50146.50151.500.00-2035.37%
RUT201016C013700002020-06-09 7:02PM EDT1,370.0092.00158.50160.100.00-2040.39%
RUT201016C013800002020-06-09 7:02PM EDT1,380.0080.20151.70153.300.00--039.93%
RUT201016C013900002020-06-26 1:04PM EDT1,390.00109.50130.90132.600.00-12234.70%
RUT201016C014000002020-06-29 11:06AM EDT1,400.00118.38124.40125.900.00-122734.25%
RUT201016C014100002020-06-12 9:40AM EDT1,410.00116.22119.60123.700.00-1135.26%
RUT201016C014200002020-06-09 7:02PM EDT1,420.0031.00125.90127.400.00--038.17%
RUT201016C014300002020-07-06 9:42AM EDT1,430.00113.08105.60107.10+8.99+8.64%181033.06%
RUT201016C014400002020-07-06 9:41AM EDT1,440.00107.0599.60101.00+15.04+16.35%899032.62%
RUT201016C014500002020-06-17 1:59PM EDT1,450.00114.4093.8095.100.00-421132.21%
RUT201016C014600002020-06-12 3:43PM EDT1,460.0077.0686.2088.500.00-315031.51%
RUT201016C014700002020-06-26 12:20PM EDT1,470.0064.8082.5083.900.00-243731.41%
RUT201016C014800002020-06-24 2:24PM EDT1,480.0068.3077.2078.500.00-225831.00%
RUT201016C014900002020-06-26 2:01PM EDT1,490.0056.0072.0073.300.00-105030.60%
RUT201016C015000002020-07-01 1:21PM EDT1,500.0061.6067.1068.300.00-17930.21%
RUT201016C015100002020-07-06 12:20PM EDT1,510.0059.0062.3063.50+11.70+24.74%222229.83%
RUT201016C015200002020-06-26 10:43AM EDT1,520.0044.4057.7058.900.00-223329.46%
RUT201016C015300002020-07-02 10:42AM EDT1,530.0056.1253.3054.400.00-12829.06%
RUT201016C015400002020-06-29 9:54AM EDT1,540.0042.9049.1050.200.00-345928.70%
RUT201016C015500002020-06-26 2:36PM EDT1,550.0034.2045.2046.200.00-242528.34%
RUT201016C015600002020-06-26 3:00PM EDT1,560.0031.5041.4042.400.00-222627.99%
RUT201016C015700002020-07-06 1:56PM EDT1,570.0038.6037.8038.80-1.46-3.64%14727.65%
RUT201016C015800002020-06-30 2:23PM EDT1,580.0036.0034.5035.400.00-127927.32%
RUT201016C015900002020-06-29 11:42AM EDT1,590.0032.8031.3032.200.00-122426.99%
RUT201016C016000002020-06-30 1:06PM EDT1,600.0030.0028.4029.200.00-223926.66%
RUT201016C016100002020-06-15 3:20PM EDT1,610.0030.5825.7026.500.00-1026.39%
RUT201016C016200002020-06-24 12:55PM EDT1,620.0022.9023.1023.90+1.20+5.53%42826.09%
RUT201016C016300002020-06-26 9:35AM EDT1,630.0019.6020.8021.500.00-254125.81%
RUT201016C016400002020-06-16 12:13PM EDT1,640.0035.6018.7019.300.00-5625.54%
RUT201016C016500002020-06-16 11:58AM EDT1,650.0033.3016.7017.300.00-227325.29%
RUT201016C016600002020-07-06 4:00PM EDT1,660.0014.7014.9015.50+1.60+12.21%50022125.07%
RUT201016C016800002020-06-22 6:37PM EDT1,680.0095.8012.3013.300.00--2125.21%
RUT201016C016900002020-07-01 11:12AM EDT1,690.009.5310.5011.000.00--324.47%
RUT201016C017000002020-07-01 11:12AM EDT1,700.008.469.309.800.00-14,93524.31%
RUT201016C017100002020-06-18 4:11PM EDT1,710.0015.208.208.700.00-508124.14%
RUT201016C017300002020-06-04 3:18PM EDT1,730.006.906.807.500.00-15524.40%
RUT201016C017400002020-06-22 6:37PM EDT1,740.002.065.906.700.00--324.30%
RUT201016C017500002020-06-08 11:15AM EDT1,750.0017.674.104.700.00-26622.97%
RUT201016C017600002020-06-22 6:37PM EDT1,760.001.454.605.300.00--324.10%
RUT201016C017700002020-06-15 3:35PM EDT1,770.005.973.804.300.00-4423.56%
RUT201016C017800002020-06-12 9:51AM EDT1,780.005.373.504.200.00-41123.95%
RUT201016C018000002020-06-16 11:19AM EDT1,800.006.922.603.000.00-110123.38%
RUT201016C018500002020-06-16 11:19AM EDT1,850.003.921.351.750.00-123623.45%
RUT201016C019500002020-06-22 6:37PM EDT1,950.005.300.200.800.00-252524.63%
RUT201016C019900002020-06-22 6:37PM EDT1,990.001.400.000.600.00--225.14%
RUT201016C026000002020-06-25 9:57AM EDT2,600.000.050.000.200.00--138.04%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201016P005000002020-06-15 2:50PM EDT500.001.250.550.900.00-29980.03%
RUT201016P005500002020-06-09 7:03PM EDT550.004.701.201.550.00-18079.18%
RUT201016P006000002020-06-22 6:38PM EDT600.008.101.351.950.00-103774.28%
RUT201016P006300002020-06-29 3:02PM EDT630.002.501.251.650.00-13169.23%
RUT201016P006500002020-06-29 3:06PM EDT650.002.651.401.800.00-11367.71%
RUT201016P006600002020-06-22 6:38PM EDT660.0013.302.202.800.00--1370.90%
RUT201016P006900002020-06-05 10:43AM EDT690.001.773.704.300.00-1572.44%
RUT201016P007000002020-06-22 6:38PM EDT700.0012.572.953.600.00-1568.87%
RUT201016P007100002020-06-22 6:38PM EDT710.0017.003.103.800.00-102368.23%
RUT201016P007300002020-06-05 10:43AM EDT730.002.372.653.300.00-1364.27%
RUT201016P007400002020-06-22 6:38PM EDT740.0020.703.804.500.00-121266.67%
RUT201016P007500002020-06-29 3:06PM EDT750.005.052.653.100.00-16461.64%
RUT201016P007600002020-06-11 11:28AM EDT760.005.205.906.400.00-64969.01%
RUT201016P007700002020-06-22 6:38PM EDT770.0020.004.705.300.00--1165.24%
RUT201016P007800002020-06-24 12:09PM EDT780.008.303.203.700.00--4660.08%
RUT201016P007900002020-06-15 1:22PM EDT790.009.003.403.900.00--359.53%
RUT201016P008000002020-06-24 9:55AM EDT800.007.803.604.100.00-465758.96%
RUT201016P008100002020-06-22 6:38PM EDT810.003.205.906.700.00-1163.28%
RUT201016P008200002020-06-09 10:03AM EDT820.004.354.705.500.00-61859.69%
RUT201016P008500002020-06-15 10:38AM EDT850.0015.404.905.400.00-1613656.48%
RUT201016P008700002020-06-12 3:03PM EDT870.0016.308.409.200.00-132760.49%
RUT201016P008900002020-06-26 3:21PM EDT890.0014.206.306.700.00-32654.64%
RUT201016P009000002020-07-02 9:52AM EDT900.006.206.707.200.00-355454.29%
RUT201016P009100002020-06-08 1:55PM EDT910.006.1410.6011.400.00-101058.82%
RUT201016P009200002020-06-15 3:35PM EDT920.0020.507.507.900.00-464653.28%
RUT201016P009300002020-06-15 3:26PM EDT930.0017.607.908.400.00-31952.84%
RUT201016P009400002020-06-12 12:09PM EDT940.0021.0016.2016.900.00-101061.32%
RUT201016P009500002020-06-12 12:03PM EDT950.0022.5013.2014.100.00-111757.20%
RUT201016P009600002020-06-15 3:35PM EDT960.0011.359.409.800.00--651.50%
RUT201016P009700002020-06-29 12:50PM EDT970.0016.009.9010.400.00-13151.08%
RUT201016P009800002020-06-29 9:39AM EDT980.0020.9810.5011.000.00-505950.69%
RUT201016P009900002020-07-02 2:35PM EDT990.0011.5411.1011.700.00-1912650.31%
RUT201016P010000002020-07-02 2:35PM EDT1,000.0012.2211.7012.400.00-6313350.27%
RUT201016P010100002020-06-22 6:38PM EDT1,010.0033.5019.2019.800.00-2055.57%
RUT201016P010200002020-06-16 12:33PM EDT1,020.0023.5013.1013.800.00-182849.45%
RUT201016P010300002020-06-12 3:03PM EDT1,030.0035.2020.1021.000.00-212154.04%
RUT201016P010400002020-06-12 11:44AM EDT1,040.0036.6521.1022.100.00-1253.66%
RUT201016P010500002020-06-24 1:30PM EDT1,050.0032.0015.5016.100.00-535448.17%
RUT201016P010600002020-06-26 3:42PM EDT1,060.0032.2016.4017.000.00-21147.80%
RUT201016P010700002020-06-15 11:33AM EDT1,070.0039.5017.3017.900.00-41147.39%
RUT201016P010800002020-06-11 3:48PM EDT1,080.0043.8625.8026.800.00-22052.20%
RUT201016P010900002020-06-24 1:30PM EDT1,090.0038.3019.3019.900.00-5546.64%
RUT201016P011000002020-06-17 1:07PM EDT1,100.0035.4020.3020.900.00-405746.22%
RUT201016P011100002020-06-15 1:05PM EDT1,110.0041.0021.4022.100.00-1645.90%
RUT201016P011200002020-06-11 3:14PM EDT1,120.0049.5439.1040.000.00-161555.11%
RUT201016P011300002020-07-06 3:21PM EDT1,130.0024.6023.8024.40-21.00-46.05%21145.10%
RUT201016P011400002020-06-30 12:12PM EDT1,140.0030.7025.1025.700.00-506444.74%
RUT201016P011500002020-06-30 10:07AM EDT1,150.0036.1026.4027.000.00-1322744.35%
RUT201016P011600002020-06-16 2:45PM EDT1,160.0043.5027.6028.400.00-32043.99%
RUT201016P011800002020-06-16 12:33PM EDT1,180.0046.3030.7031.400.00-103043.27%
RUT201016P011900002020-06-24 10:41AM EDT1,190.0052.3232.0032.900.00-2842.86%
RUT201016P012000002020-07-01 10:35AM EDT1,200.0037.7033.7034.500.00-459842.47%
RUT201016P012100002020-06-09 12:07PM EDT1,210.0035.1057.3058.300.00-117152.08%
RUT201016P012200002020-07-02 11:07AM EDT1,220.0041.0437.3038.000.00-1,577041.74%
RUT201016P012300002020-07-02 12:37PM EDT1,230.0041.6039.0039.800.00-29041.35%
RUT201016P012400002020-07-02 1:11PM EDT1,240.0043.6041.0041.700.00-203940.97%
RUT201016P012500002020-07-01 10:36AM EDT1,250.0047.7042.7043.700.00-2518140.59%
RUT201016P012600002020-06-01 11:22AM EDT1,260.0065.1049.2050.400.00-243542.19%
RUT201016P012700002020-07-02 11:07AM EDT1,270.0051.5947.0047.900.00-1,5771,57839.83%
RUT201016P012800002020-07-01 12:53PM EDT1,280.0056.1049.2050.100.00-122539.43%
RUT201016P012900002020-06-16 12:05PM EDT1,290.0074.7551.4052.300.00-21639.00%
RUT201016P013000002020-07-06 9:43AM EDT1,300.0049.7053.7054.70-6.87-12.14%26038.62%
RUT201016P013100002020-06-30 3:37PM EDT1,310.0063.4056.1057.200.00-13738.24%
RUT201016P013200002020-07-01 9:32AM EDT1,320.0064.6058.6059.700.00-2937.82%
RUT201016P013300002020-06-11 3:54PM EDT1,330.00115.0567.0067.900.00-1339.47%
RUT201016P013500002020-06-29 9:57AM EDT1,350.0097.4066.8067.900.00-12736.59%
RUT201016P013600002020-06-15 3:20PM EDT1,360.00133.8069.7070.900.00-141436.20%
RUT201016P013700002020-06-24 10:41AM EDT1,370.00103.3272.8074.000.00-28535.80%
RUT201016P013800002020-06-11 10:15AM EDT1,380.00104.5081.7083.000.00-76237.39%
RUT201016P013900002020-06-26 9:40AM EDT1,390.00109.9079.1080.400.00-123534.95%
RUT201016P014000002020-07-06 3:30PM EDT1,400.0084.4082.6083.80+0.22+0.26%150034.53%
RUT201016P014100002020-06-29 2:32PM EDT1,410.00111.0486.1087.500.00-12234.16%
RUT201016P014200002020-06-29 2:32PM EDT1,420.00115.0789.8091.200.00-13633.75%
RUT201016P014300002020-07-06 10:01AM EDT1,430.0087.9893.6094.90-9.89-10.11%2533.30%
RUT201016P014400002020-07-06 1:47PM EDT1,440.0098.0097.6099.00-43.30-30.64%7332.93%
RUT201016P014500002020-07-06 2:00PM EDT1,450.00101.69101.70103.00-23.61-18.84%604332.47%
RUT201016P014600002020-06-09 9:30AM EDT1,460.0090.50124.30126.300.00-1638.29%
RUT201016P014700002020-06-29 11:36AM EDT1,470.00138.40110.40111.900.00--1031.71%
RUT201016P014800002020-06-23 9:47AM EDT1,480.00126.90115.10116.300.00-10931.24%
RUT201016P015000002020-06-25 9:36AM EDT1,500.00177.80124.90126.400.00--230.55%
RUT201016P015100002020-06-22 6:38PM EDT1,510.00100.20149.20154.000.00--237.60%
RUT201016P015200002020-06-22 6:38PM EDT1,520.00189.10154.70159.600.00-1037.35%
RUT201016P015500002020-06-09 7:03PM EDT1,550.00378.00163.20164.900.00-2032.41%
RUT201016P016000002020-06-22 6:38PM EDT1,600.00490.00201.10214.200.00---37.19%
RUT201016P016200002020-06-09 7:03PM EDT1,620.00490.00206.80208.800.00-4029.39%
RUT201016P016400002020-06-22 6:38PM EDT1,640.0064.60231.20244.300.00-1137.18%
RUT201016P016500002020-06-22 6:38PM EDT1,650.00490.68236.90254.500.00--138.12%
RUT201016P016600002020-06-22 6:38PM EDT1,660.00500.18245.10262.700.00--138.27%
RUT201016P016700002020-06-22 6:38PM EDT1,670.0073.80253.10271.200.00--138.51%
RUT201016P017000002020-06-09 7:03PM EDT1,700.0085.50269.20271.300.00--027.06%
RUT201016P017300002020-06-22 6:38PM EDT1,730.00249.58307.10324.200.00--5040.26%
RUT201016P017400002020-06-09 7:03PM EDT1,740.00621.10302.70307.000.00--126.80%
RUT201016P017500002020-06-22 6:38PM EDT1,750.00266.76325.70342.600.00--5041.00%
RUT201016P018400002020-06-17 10:20AM EDT1,840.00409.80388.90409.900.00-2434.52%
RUT201016P020900002020-06-09 7:03PM EDT2,090.00405.00642.70647.400.00--026.66%
RUT201016P025000002020-06-22 6:38PM EDT2,500.00800.401,070.101,087.900.00--170.35%
RUT201016P025500002020-06-22 6:38PM EDT2,550.00850.601,120.101,137.900.00--772.14%
RUT201016P026000002020-06-22 6:38PM EDT2,600.00904.501,169.801,187.800.00--973.73%