^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201120C006100002020-06-22 6:37PM EDT610.001,055.70801.90820.800.00-1170.12%
RUT201120C006200002020-06-22 6:37PM EDT620.001,045.50792.20811.000.00-2269.53%
RUT201120C006300002020-06-22 6:37PM EDT630.001,037.20782.40801.400.00-1169.51%
RUT201120C006400002020-06-22 6:37PM EDT640.001,023.50772.70791.600.00--168.85%
RUT201120C006500002020-06-22 6:37PM EDT650.001,015.50762.90781.900.00-1168.44%
RUT201120C006600002020-06-22 6:37PM EDT660.001,008.20753.20772.100.00-1167.75%
RUT201120C006700002020-06-22 6:37PM EDT670.00995.60743.50762.800.00--168.21%
RUT201120C006800002020-06-22 6:37PM EDT680.00986.50733.80752.900.00-1167.24%
RUT201120C006900002020-06-22 6:37PM EDT690.00976.00724.10743.500.00--167.33%
RUT201120C007000002020-06-22 6:37PM EDT700.00965.90714.50733.600.00-2266.34%
RUT201120C008000002020-06-22 6:37PM EDT800.00548.66618.70639.300.00-1063.40%
RUT201120C008300002020-06-15 3:35PM EDT830.00643.500.000.000.00--00.00%
RUT201120C008700002020-06-22 6:37PM EDT870.00256.10553.10575.800.00--161.99%
RUT201120C009000002020-06-15 3:35PM EDT900.00599.700.000.000.00--00.00%
RUT201120C009300002020-06-15 4:05PM EDT930.00539.480.000.000.00--00.00%
RUT201120C009500002020-06-01 2:26PM EDT950.00479.07493.30515.500.00-2759.34%
RUT201120C009600002020-06-22 6:37PM EDT960.00238.10470.70493.500.00--157.57%
RUT201120C009700002020-06-22 6:37PM EDT970.00178.20461.80484.600.00-4657.15%
RUT201120C009800002020-06-22 6:37PM EDT980.00224.60452.80475.700.00--156.72%
RUT201120C009900002020-06-22 6:37PM EDT990.00309.60444.00467.000.00--156.39%
RUT201120C010000002020-06-04 10:57AM EDT1,000.00474.55457.60460.200.00-1156.39%
RUT201120C010100002020-06-22 6:37PM EDT1,010.00433.37426.40449.400.00-1155.53%
RUT201120C010300002020-06-22 6:37PM EDT1,030.00216.20408.90432.200.00--154.82%
RUT201120C010400002020-06-22 6:37PM EDT1,040.00147.50400.20423.300.00-4454.27%
RUT201120C010600002020-06-22 6:37PM EDT1,060.00119.60383.00406.600.00-4453.68%
RUT201120C010700002020-06-22 6:37PM EDT1,070.00233.70374.80398.000.00-3453.22%
RUT201120C010800002020-06-22 6:37PM EDT1,080.0097.50366.30389.600.00-1152.85%
RUT201120C010900002020-06-22 6:37PM EDT1,090.00108.30357.90374.300.00--349.06%
RUT201120C011000002020-06-10 10:47AM EDT1,100.00399.60349.30366.200.00-72648.87%
RUT201120C011100002020-06-22 6:37PM EDT1,110.00106.10340.50357.800.00--148.50%
RUT201120C011200002020-06-22 6:37PM EDT1,120.00199.60335.10349.900.00-1548.34%
RUT201120C011300002020-06-22 6:37PM EDT1,130.00192.90334.10337.700.00--146.17%
RUT201120C011400002020-06-22 6:37PM EDT1,140.0071.80318.70334.200.00-2447.95%
RUT201120C011500002020-06-22 6:37PM EDT1,150.00179.70310.60326.200.00--147.65%
RUT201120C011700002020-06-22 6:37PM EDT1,170.00169.50294.50310.800.00--147.21%
RUT201120C011800002020-06-22 6:37PM EDT1,180.0055.30286.60302.900.00-1146.86%
RUT201120C011900002020-06-22 6:37PM EDT1,190.00154.60278.70295.100.00--346.53%
RUT201120C012000002020-06-22 6:37PM EDT1,200.00146.50270.80287.300.00-4846.17%
RUT201120C012200002020-06-22 6:37PM EDT1,220.00182.00255.30272.400.00-3645.64%
RUT201120C012300002020-06-22 6:37PM EDT1,230.0066.70247.70265.600.00--345.56%
RUT201120C012400002020-06-22 6:37PM EDT1,240.0061.80246.20252.500.00--443.20%
RUT201120C012500002020-06-22 6:37PM EDT1,250.00103.90238.70244.500.00-1342.67%
RUT201120C012700002020-06-22 6:37PM EDT1,270.00111.40223.90229.700.00--241.97%
RUT201120C012800002020-06-22 6:37PM EDT1,280.00155.92216.70222.400.00-20041.61%
RUT201120C012900002020-06-22 6:37PM EDT1,290.00102.20209.40215.100.00-43641.22%
RUT201120C013000002020-06-10 10:47AM EDT1,300.00239.10211.30213.300.00-7542.61%
RUT201120C013100002020-06-22 6:37PM EDT1,310.00141.68195.30200.900.00-5040.50%
RUT201120C013200002020-06-22 6:37PM EDT1,320.00135.74188.30194.000.00-5040.16%
RUT201120C013300002020-06-22 6:37PM EDT1,330.0086.40181.60187.500.00--239.92%
RUT201120C013400002020-06-22 6:37PM EDT1,340.0073.60174.70180.300.00-2939.42%
RUT201120C013500002020-06-22 6:37PM EDT1,350.00150.30168.10174.000.00-2039.18%
RUT201120C013600002020-06-22 6:37PM EDT1,360.00119.90161.60167.500.00-1038.85%
RUT201120C013700002020-06-01 10:23AM EDT1,370.00148.30161.20166.300.00-21640.08%
RUT201120C013800002020-06-29 10:19AM EDT1,380.00146.500.000.000.00-100.00%
RUT201120C013900002020-06-22 6:37PM EDT1,390.00104.50142.50148.100.00-29037.68%
RUT201120C014000002020-06-22 6:37PM EDT1,400.0099.60136.30141.500.00-2037.20%
RUT201120C014100002020-06-02 9:30AM EDT1,410.00127.40136.60138.500.00-11137.73%
RUT201120C014200002020-06-12 9:35AM EDT1,420.00121.60124.40127.200.00-1235.81%
RUT201120C014300002020-06-16 9:48AM EDT1,430.00152.000.000.000.00-100.10%
RUT201120C014400002020-06-22 6:37PM EDT1,440.0093.70112.70115.500.00-20035.04%
RUT201120C014500002020-07-06 3:40PM EDT1,450.00108.020.000.000.00-100.78%
RUT201120C014600002020-06-26 12:52PM EDT1,460.0086.030.000.000.00-200.78%
RUT201120C014700002020-06-15 9:50AM EDT1,470.0079.460.000.000.00-200.78%
RUT201120C014800002020-06-23 2:13PM EDT1,480.00104.600.000.000.00-2001.56%
RUT201120C014900002020-06-03 3:53PM EDT1,490.00100.2090.7092.000.00-2434.17%
RUT201120C015000002020-06-29 4:11PM EDT1,500.0081.700.000.000.00-2501.56%
RUT201120C015100002020-06-22 6:37PM EDT1,510.0069.2076.5078.900.00--032.48%
RUT201120C015200002020-06-22 6:37PM EDT1,520.0061.1071.9074.300.00-2032.14%
RUT201120C015300002020-06-22 11:48AM EDT1,530.0072.320.000.000.00-103.13%
RUT201120C015400002020-06-22 6:37PM EDT1,540.0054.7063.3065.500.00-3031.44%
RUT201120C015500002020-06-30 12:17PM EDT1,550.0065.120.000.000.00-203.13%
RUT201120C015600002020-06-08 9:48AM EDT1,560.00101.6057.2058.900.00-71031.25%
RUT201120C015700002020-06-23 11:45AM EDT1,570.0061.600.000.000.00-1003.13%
RUT201120C015800002020-06-29 10:17AM EDT1,580.0047.500.000.000.00-1203.13%
RUT201120C015900002020-06-23 11:24AM EDT1,590.0055.000.000.000.00-1203.13%
RUT201120C016000002020-07-08 11:30AM EDT1,600.0028.400.000.000.00-103.13%
RUT201120C016200002020-06-15 3:20PM EDT1,620.0071.500.000.000.00-1803.13%
RUT201120C016300002020-07-02 12:04PM EDT1,630.0031.100.000.000.00-1203.13%
RUT201120C016400002020-06-22 6:37PM EDT1,640.005.7029.7031.300.00--2428.33%
RUT201120C016500002020-07-06 12:54PM EDT1,650.0025.400.000.000.00-1206.25%
RUT201120C016700002020-06-08 1:09PM EDT1,670.0051.9222.8024.200.00-1127.54%
RUT201120C016800002020-06-29 10:38AM EDT1,680.0023.200.000.000.00-1006.25%
RUT201120C016900002020-07-07 1:28PM EDT1,690.0014.800.000.000.00-2506.25%
RUT201120C017000002020-06-29 3:47PM EDT1,700.0016.500.000.000.00-206.25%
RUT201120C017100002020-07-06 9:41AM EDT1,710.0016.700.000.000.00--06.25%
RUT201120C017200002020-06-10 12:19PM EDT1,720.0027.0014.3015.300.00-143326.43%
RUT201120C017300002020-07-01 2:46PM EDT1,730.0011.140.000.000.00-106.25%
RUT201120C017500002020-06-30 10:12AM EDT1,750.0010.400.000.000.00-1006.25%
RUT201120C017600002020-07-01 2:46PM EDT1,760.008.250.000.000.00-106.25%
RUT201120C017700002020-06-15 3:20PM EDT1,770.0016.500.000.000.00-2206.25%
RUT201120C017800002020-06-18 2:31PM EDT1,780.0012.700.000.000.00--06.25%
RUT201120C017900002020-06-15 3:20PM EDT1,790.008.700.000.000.00-2506.25%
RUT201120C018000002020-06-11 11:01AM EDT1,800.005.886.307.100.00-2325.30%
RUT201120C018100002020-06-11 11:01AM EDT1,810.005.285.606.300.00-21225.09%
RUT201120C018200002020-06-22 6:37PM EDT1,820.0011.945.005.800.00--125.08%
RUT201120C018400002020-06-15 3:20PM EDT1,840.0011.310.000.000.00--06.25%
RUT201120C018900002020-06-15 3:20PM EDT1,890.005.100.000.000.00-906.25%
RUT201120C019000002020-07-07 9:41AM EDT1,900.001.440.000.000.00-106.25%
RUT201120C019100002020-06-29 2:45PM EDT1,910.002.450.000.000.00-106.25%
RUT201120C019200002020-06-15 3:20PM EDT1,920.002.800.000.000.00-1606.25%
RUT201120C019400002020-06-15 3:20PM EDT1,940.001.500.000.000.00--012.50%
RUT201120C019500002020-07-07 9:41AM EDT1,950.000.840.000.000.00-1012.50%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201120P005000002020-06-22 6:38PM EDT500.000.801.301.950.00-4812276.62%
RUT201120P005500002020-06-22 3:53PM EDT550.002.850.000.000.00--025.00%
RUT201120P006000002020-06-23 11:04AM EDT600.003.600.000.000.00--025.00%
RUT201120P006100002020-06-22 6:38PM EDT610.009.203.103.800.00-1170.36%
RUT201120P007200002020-06-22 6:38PM EDT720.0017.706.206.900.00--464.74%
RUT201120P007300002020-06-22 6:38PM EDT730.0010.336.507.300.00-1064.23%
RUT201120P007400002020-06-22 6:38PM EDT740.0010.106.907.600.00--063.70%
RUT201120P007600002020-06-22 6:38PM EDT760.0011.507.708.400.00--062.74%
RUT201120P007700002020-06-22 6:38PM EDT770.0012.408.108.900.00--062.30%
RUT201120P007800002020-06-22 6:38PM EDT780.0013.788.509.300.00-1061.76%
RUT201120P007900002020-07-07 9:36AM EDT790.006.950.000.000.00-8012.50%
RUT201120P008000002020-06-22 6:38PM EDT800.00106.409.5010.300.00--360.90%
RUT201120P008100002020-07-06 12:28PM EDT810.007.300.000.000.00--012.50%
RUT201120P008200002020-07-01 10:46AM EDT820.008.700.000.000.00--012.50%
RUT201120P008300002020-06-22 6:38PM EDT830.0016.2011.1011.900.00-20059.56%
RUT201120P008400002020-06-22 6:38PM EDT840.00120.2011.7012.500.00--1259.15%
RUT201120P008500002020-06-23 3:26PM EDT850.0013.500.000.000.00-28012.50%
RUT201120P008600002020-06-22 6:38PM EDT860.0014.4012.9013.800.00--058.30%
RUT201120P008700002020-06-22 6:38PM EDT870.00132.4013.6014.400.00--257.86%
RUT201120P008800002020-06-22 6:38PM EDT880.00136.2014.3015.200.00--157.50%
RUT201120P008900002020-06-22 6:38PM EDT890.0016.7015.0015.900.00--057.07%
RUT201120P009000002020-07-01 2:46PM EDT900.0013.710.000.000.00-1012.50%
RUT201120P009200002020-06-22 6:38PM EDT920.0019.4017.4018.300.00--055.89%
RUT201120P009300002020-06-22 6:38PM EDT930.0027.7018.3019.200.00-27055.54%
RUT201120P009400002020-07-01 2:46PM EDT940.0016.680.000.000.00-1012.50%
RUT201120P009500002020-07-02 11:20AM EDT950.0016.100.000.000.00-7012.50%
RUT201120P009600002020-07-02 10:20AM EDT960.0015.290.000.000.00-5012.50%
RUT201120P009700002020-06-22 6:38PM EDT970.0062.5022.1023.100.00-2254.04%
RUT201120P009800002020-06-22 6:38PM EDT980.0034.5023.2024.200.00-10053.70%
RUT201120P009900002020-06-22 6:38PM EDT990.0035.8024.3025.300.00-10053.33%
RUT201120P010000002020-06-29 9:43AM EDT1,000.0033.200.000.000.00-1012.50%
RUT201120P010100002020-06-11 4:06PM EDT1,010.0043.4022.4023.200.00-13050.09%
RUT201120P010200002020-06-22 6:38PM EDT1,020.0030.3027.8028.900.00-22052.25%
RUT201120P010300002020-06-22 6:38PM EDT1,030.0055.6029.1030.200.00-3451.90%
RUT201120P010400002020-06-22 6:38PM EDT1,040.0070.2030.4031.500.00--1351.54%
RUT201120P010500002020-06-22 6:38PM EDT1,050.0034.9031.7032.900.00--051.17%
RUT201120P010600002020-06-22 6:38PM EDT1,060.0084.8033.1034.300.00-8850.81%
RUT201120P010700002020-06-22 6:38PM EDT1,070.0068.7034.6035.700.00--550.45%
RUT201120P010800002020-06-09 2:40PM EDT1,080.0025.9230.8031.700.00-1847.51%
RUT201120P010900002020-06-29 12:26PM EDT1,090.0040.700.000.000.00-3606.25%
RUT201120P011000002020-06-26 10:42AM EDT1,100.0051.100.000.000.00-1806.25%
RUT201120P011100002020-07-07 9:36AM EDT1,110.0033.710.000.000.00-106.25%
RUT201120P011200002020-06-22 6:38PM EDT1,120.00105.6042.5043.800.00--148.96%
RUT201120P011300002020-06-22 6:38PM EDT1,130.0070.1344.3045.600.00-5048.61%
RUT201120P011400002020-07-06 12:28PM EDT1,140.0036.140.000.000.00-806.25%
RUT201120P011500002020-06-22 6:38PM EDT1,150.0046.8047.9049.300.00-3047.88%
RUT201120P011600002020-06-16 2:44PM EDT1,160.0054.800.000.000.00-1206.25%
RUT201120P011700002020-06-22 6:38PM EDT1,170.00124.4051.7053.300.00-11547.19%
RUT201120P011800002020-06-09 2:40PM EDT1,180.0039.4346.9048.400.00-11343.99%
RUT201120P011900002020-06-22 6:38PM EDT1,190.0079.4055.8057.400.00-2046.43%
RUT201120P012000002020-07-07 11:21AM EDT1,200.0046.000.000.000.00-106.25%
RUT201120P012100002020-06-16 10:17AM EDT1,210.0059.800.000.000.00-1006.25%
RUT201120P012200002020-06-11 12:00PM EDT1,220.0076.1055.0056.500.00-12542.47%
RUT201120P012300002020-06-16 9:33AM EDT1,230.0063.000.000.000.00-1106.25%
RUT201120P012400002020-07-07 9:36AM EDT1,240.0057.920.000.000.00-303.13%
RUT201120P012500002020-06-16 3:56PM EDT1,250.0077.350.000.000.00-1203.13%
RUT201120P012600002020-07-02 3:54PM EDT1,260.0063.740.000.000.00-603.13%
RUT201120P012700002020-07-06 12:28PM EDT1,270.0061.610.000.000.00-403.13%
RUT201120P012800002020-07-08 9:49AM EDT1,280.0067.300.000.000.00-303.13%
RUT201120P012900002020-06-17 3:46PM EDT1,290.0091.800.000.000.00-403.13%
RUT201120P013000002020-07-02 1:33PM EDT1,300.0071.700.000.000.00-1003.13%
RUT201120P013100002020-06-18 1:09PM EDT1,310.0098.950.000.000.00-203.13%
RUT201120P013200002020-06-22 6:38PM EDT1,320.00213.8488.5090.800.00--5041.51%
RUT201120P013300002020-06-17 11:00AM EDT1,330.00102.900.000.000.00-1203.13%
RUT201120P013400002020-06-22 6:38PM EDT1,340.00149.9094.7097.000.00-274440.71%
RUT201120P013500002020-06-30 10:47AM EDT1,350.0098.720.000.000.00-101.56%
RUT201120P013600002020-07-07 3:26PM EDT1,360.0093.500.000.000.00-1201.56%
RUT201120P013700002020-07-01 12:35PM EDT1,370.0097.100.000.000.00-1201.56%
RUT201120P013800002020-06-25 2:22PM EDT1,380.00128.320.000.000.00-101.56%
RUT201120P014000002020-07-08 4:05PM EDT1,400.00105.200.000.000.00-100.78%
RUT201120P014100002020-07-07 1:30PM EDT1,410.00107.300.000.000.00-100.39%
RUT201120P014200002020-07-07 1:31PM EDT1,420.00117.700.000.000.00-200.20%
RUT201120P014300002020-06-05 11:48AM EDT1,430.0090.93117.00120.800.00-15034.55%
RUT201120P014400002020-07-02 3:54PM EDT1,440.00123.240.000.000.00-100.00%
RUT201120P014500002020-07-08 4:07PM EDT1,450.00125.700.000.000.00-200.00%
RUT201120P014600002020-06-08 1:23PM EDT1,460.0096.20128.90130.200.00-125432.37%
RUT201120P014700002020-07-08 10:57AM EDT1,470.00139.600.000.000.00-400.00%
RUT201120P014800002020-07-08 4:07PM EDT1,480.00139.900.000.000.00-300.00%
RUT201120P014900002020-07-06 3:14PM EDT1,490.00138.900.000.000.00-1400.00%
RUT201120P015000002020-07-06 11:17AM EDT1,500.00141.000.000.000.00-100.00%
RUT201120P015100002020-07-06 9:34AM EDT1,510.00140.100.000.000.00-100.00%
RUT201120P015300002020-06-22 6:38PM EDT1,530.00188.35175.60181.100.00--034.39%
RUT201120P015500002020-06-22 6:38PM EDT1,550.00200.39186.90192.600.00-8033.76%
RUT201120P015600002020-06-18 3:02PM EDT1,560.00209.400.000.000.00-200.00%
RUT201120P015700002020-06-19 3:46PM EDT1,570.00213.650.000.000.00-200.00%
RUT201120P017000002020-06-22 6:38PM EDT1,700.00582.90286.80305.600.00--133.02%
RUT201120P017100002020-06-22 6:38PM EDT1,710.00281.60295.80314.000.00-1133.03%
RUT201120P017700002020-06-22 6:38PM EDT1,770.00330.50349.60368.800.00-1134.45%
RUT201120P017800002020-06-22 6:38PM EDT1,780.00339.20357.90377.900.00-1134.61%
RUT201120P018700002020-06-22 6:38PM EDT1,870.00537.30444.10462.800.00--036.86%
RUT201120P018800002020-06-22 6:38PM EDT1,880.00547.20454.40472.500.00--037.20%
RUT201120P018900002020-06-22 6:38PM EDT1,890.00560.60463.50482.200.00--037.52%
RUT201120P020300002020-06-22 6:38PM EDT2,030.00706.60602.00620.000.00--142.54%
RUT201120P021000002020-06-22 6:38PM EDT2,100.00615.70671.60689.600.00--145.14%
RUT201120P024500002020-06-22 6:38PM EDT2,450.00962.001,020.801,038.600.00--156.74%
RUT201120P025500002020-06-22 6:38PM EDT2,550.001,061.301,120.601,138.400.00--151.00%