^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218C006500002019-06-09 11:05PM EST650.00904.40894.20917.000.00-70700.00%
RUT201218C008000002019-06-09 11:05PM EST800.00919.47756.90768.600.00-0190.00%
RUT201218C008500002019-06-07 9:55AM EST850.00745.50710.00732.500.00-6200.00%
RUT201218C009000002019-06-09 11:05PM EST900.00465.50664.10675.500.00-8280.00%
RUT201218C009500002019-06-09 11:05PM EST950.00419.65617.00628.300.00-040.00%
RUT201218C010000002019-06-09 11:05PM EST1,000.00385.00571.40582.500.00-6160.00%
RUT201218C010500002019-06-09 11:05PM EST1,050.00447.90526.40537.300.00-060.00%
RUT201218C011000002019-06-07 9:55AM EST1,100.00522.00480.90504.500.00-61622.83%
RUT201218C011500002019-06-09 11:05PM EST1,150.00437.23438.90449.300.00-01316.71%
RUT201218C012000002019-06-09 11:05PM EST1,200.00237.30396.60406.700.00-01019.47%
RUT201218C012500002019-11-04 10:04AM EST1,250.00375.730.000.000.00-100.00%
RUT201218C013000002019-09-05 10:49AM EST1,300.00268.48232.50239.600.00-300.00%
RUT201218C013500002019-06-25 8:40AM EST1,350.00245.70280.00291.700.00-3521.92%
RUT201218C014000002019-06-09 11:05PM EST1,400.00230.17241.30250.000.00-22620.68%
RUT201218C014500002019-09-23 12:52PM EST1,450.00206.87190.20195.000.00-713716.75%
RUT201218C014800002019-11-04 10:29AM EST1,480.00199.000.000.000.00-100.00%
RUT201218C015000002019-11-04 10:29AM EST1,500.00185.610.000.000.00-700.00%
RUT201218C015300002019-10-03 8:31AM EST1,530.00101.91158.40163.300.00--019.60%
RUT201218C015400002019-10-13 11:02PM EST1,540.0099.700.000.000.00--00.00%
RUT201218C015500002019-10-02 8:34AM EST1,550.0095.80146.00150.100.00-2019.19%
RUT201218C015800002019-09-23 1:48PM EST1,580.00127.40111.10114.600.00--316.07%
RUT201218C015900002019-09-23 2:38PM EST1,590.00123.20105.90109.300.00--616.00%
RUT201218C016000002019-10-16 8:57AM EST1,600.0086.20120.30124.300.00-100018.98%
RUT201218C016100002019-11-04 10:32AM EST1,610.00118.100.000.000.00-200.20%
RUT201218C016200002019-11-12 11:38AM EST1,620.00115.720.000.000.00-100.39%
RUT201218C016300002019-11-12 11:38AM EST1,630.00110.420.000.000.00-100.39%
RUT201218C016400002019-11-04 12:27PM EST1,640.00102.700.000.000.00-200.39%
RUT201218C016500002019-11-04 10:56AM EST1,650.0096.600.000.000.00-300.78%
RUT201218C016600002019-11-04 10:51AM EST1,660.0091.900.000.000.00-200.78%
RUT201218C016700002019-11-04 10:51AM EST1,670.0087.100.000.000.00-200.78%
RUT201218C016800002019-11-04 10:55AM EST1,680.0082.000.000.000.00-200.78%
RUT201218C016900002019-11-04 12:27PM EST1,690.0078.900.000.000.00-200.78%
RUT201218C017000002019-11-11 10:06AM EST1,700.0074.900.000.000.00-501.56%
RUT201218C017100002019-11-04 10:55AM EST1,710.0069.000.000.000.00-201.56%
RUT201218C017200002019-11-04 10:51AM EST1,720.0065.400.000.000.00-201.56%
RUT201218C017300002019-11-06 2:15PM EST1,730.0060.200.000.000.00-101.56%
RUT201218C017400002019-11-04 3:15PM EST1,740.0058.700.000.000.00-201.56%
RUT201218C017500002019-11-04 11:53AM EST1,750.0054.800.000.000.00-101.56%
RUT201218C017600002019-11-04 3:16PM EST1,760.0051.500.000.000.00-201.56%
RUT201218C017700002019-11-04 3:21PM EST1,770.0048.300.000.000.00-101.56%
RUT201218C017800002019-11-04 3:11PM EST1,780.0045.500.000.000.00-101.56%
RUT201218C017900002019-09-20 10:48AM EST1,790.0044.2030.2032.300.00-3514.34%
RUT201218C018000002019-10-31 1:17PM EST1,800.0028.580.000.000.00-601.56%
RUT201218C018100002019-11-04 11:51AM EST1,810.0036.200.000.000.00-103.13%
RUT201218C018200002019-11-04 12:27PM EST1,820.0033.900.000.000.00-103.13%
RUT201218C018300002019-09-20 10:48AM EST1,830.0034.2021.9023.700.00-5514.05%
RUT201218C018400002019-11-04 3:11PM EST1,840.0029.800.000.000.00-103.13%
RUT201218C018500002019-11-04 10:41AM EST1,850.0026.600.000.000.00-103.13%
RUT201218C018600002019-11-04 3:35PM EST1,860.0024.600.000.000.00-203.13%
RUT201218C018700002019-11-04 10:46AM EST1,870.0022.800.000.000.00-103.13%
RUT201218C018800002019-11-04 3:30PM EST1,880.0021.100.000.000.00-203.13%
RUT201218C018900002019-11-04 3:19PM EST1,890.0019.400.000.000.00-203.13%
RUT201218C019000002019-11-04 3:20PM EST1,900.0017.900.000.000.00-203.13%
RUT201218C019100002019-11-04 3:20PM EST1,910.0016.600.000.000.00-203.13%
RUT201218C019200002019-11-04 3:18PM EST1,920.0015.300.000.000.00-203.13%
RUT201218C019300002019-11-04 3:20PM EST1,930.0014.000.000.000.00-203.13%
RUT201218C019400002019-11-04 3:18PM EST1,940.0012.800.000.000.00-203.13%
RUT201218C019500002019-11-04 3:18PM EST1,950.0011.900.000.000.00-203.13%
RUT201218C019600002019-11-04 3:20PM EST1,960.0010.900.000.000.00-203.13%
RUT201218C019700002019-11-04 3:37PM EST1,970.0010.100.000.000.00-103.13%
RUT201218C019800002019-11-04 3:30PM EST1,980.009.300.000.000.00-203.13%
RUT201218C019900002019-11-04 3:20PM EST1,990.008.500.000.000.00-203.13%
RUT201218C020000002019-11-04 3:20PM EST2,000.008.100.000.000.00-203.13%
RUT201218C020100002019-11-04 3:35PM EST2,010.007.200.000.000.00-203.13%
RUT201218C020200002019-11-04 3:20PM EST2,020.006.900.000.000.00-203.13%
RUT201218C020300002019-11-04 3:37PM EST2,030.006.100.000.000.00-103.13%
RUT201218C020400002019-11-04 3:42PM EST2,040.005.700.000.000.00-203.13%
RUT201218C020500002019-11-04 3:37PM EST2,050.005.200.000.000.00-203.13%
RUT201218C020600002019-10-23 12:59PM EST2,060.003.500.000.000.00--03.13%
RUT201218C020700002019-11-04 12:02PM EST2,070.004.400.000.000.00-106.25%
RUT201218C020900002019-11-04 11:20AM EST2,090.003.700.000.000.00-106.25%
RUT201218C021000002019-11-04 12:02PM EST2,100.003.400.000.000.00-106.25%
RUT201218C021500002019-11-04 10:51AM EST2,150.002.350.000.000.00-406.25%
RUT201218C022000002019-11-04 4:00PM EST2,200.001.800.000.000.00-606.25%
RUT201218C022500002019-11-04 3:20PM EST2,250.001.300.000.000.00-806.25%
RUT201218C023000002019-06-09 11:05PM EST2,300.004.900.052.300.00-05116.84%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218P005000002019-10-22 12:43PM EST500.000.550.000.000.00--025.00%
RUT201218P006000002019-06-07 9:56AM EST600.002.400.152.400.00-3343.51%
RUT201218P006500002019-10-24 8:56AM EST650.001.500.000.000.00-3012.50%
RUT201218P006600002019-10-24 8:56AM EST660.001.600.000.000.00--012.50%
RUT201218P007000002019-08-27 11:59AM EST700.003.902.503.400.00-2039.11%
RUT201218P007300002019-11-04 3:23PM EST730.002.500.000.000.00-8012.50%
RUT201218P007400002019-11-04 3:40PM EST740.002.750.000.000.00-8012.50%
RUT201218P007500002019-11-04 3:22PM EST750.002.850.000.000.00-10012.50%
RUT201218P007600002019-11-04 3:21PM EST760.003.000.000.000.00-7012.50%
RUT201218P007700002019-11-04 3:43PM EST770.003.200.000.000.00-15012.50%
RUT201218P007800002019-11-04 3:28PM EST780.003.400.000.000.00-5012.50%
RUT201218P007900002019-11-04 3:19PM EST790.003.400.000.000.00-6012.50%
RUT201218P008000002019-10-15 1:26PM EST800.004.482.254.500.00-70034.89%
RUT201218P008100002019-09-16 12:25PM EST810.004.502.755.300.00--1535.32%
RUT201218P008200002019-11-04 3:27PM EST820.004.100.000.000.00-5012.50%
RUT201218P008300002019-11-04 3:26PM EST830.004.200.000.000.00-6012.50%
RUT201218P008400002019-11-04 3:25PM EST840.004.400.000.000.00-5012.50%
RUT201218P008500002019-11-04 3:32PM EST850.004.800.000.000.00-5012.50%
RUT201218P008600002019-11-04 3:20PM EST860.004.900.000.000.00-6012.50%
RUT201218P008700002019-11-04 3:25PM EST870.005.100.000.000.00-6012.50%
RUT201218P008800002019-11-04 3:19PM EST880.005.400.000.000.00-11012.50%
RUT201218P008900002019-11-04 3:23PM EST890.005.600.000.000.00-10012.50%
RUT201218P009000002019-11-04 3:32PM EST900.006.100.000.000.00-5012.50%
RUT201218P009100002019-11-04 3:25PM EST910.006.200.000.000.00-10012.50%
RUT201218P009200002019-10-08 12:39PM EST920.0011.245.608.100.00-179031.90%
RUT201218P009300002019-11-04 3:20PM EST930.006.800.000.000.00-8012.50%
RUT201218P009400002019-09-20 10:48AM EST940.009.607.609.100.00-4831.58%
RUT201218P009500002019-10-03 3:13PM EST950.0013.596.509.000.00-8030.97%
RUT201218P009600002019-11-04 10:34AM EST960.007.800.000.000.00-406.25%
RUT201218P009700002019-11-04 11:00AM EST970.008.400.000.000.00-406.25%
RUT201218P009800002019-11-04 10:37AM EST980.008.700.000.000.00-406.25%
RUT201218P009900002019-11-04 10:48AM EST990.009.200.000.000.00-406.25%
RUT201218P010000002019-11-15 4:03PM EST1,000.008.900.000.000.00-106.25%
RUT201218P010100002019-11-04 10:43AM EST1,010.0010.100.000.000.00-506.25%
RUT201218P010200002019-11-04 10:49AM EST1,020.0010.600.000.000.00-506.25%
RUT201218P010300002019-11-04 10:35AM EST1,030.0011.100.000.000.00-406.25%
RUT201218P010400002019-11-04 10:41AM EST1,040.0011.700.000.000.00-406.25%
RUT201218P010500002019-11-04 10:34AM EST1,050.0012.200.000.000.00-406.25%
RUT201218P010600002019-11-04 10:38AM EST1,060.0013.000.000.000.00-306.25%
RUT201218P010700002019-11-04 10:39AM EST1,070.0013.600.000.000.00-306.25%
RUT201218P010800002019-11-04 10:34AM EST1,080.0014.100.000.000.00-306.25%
RUT201218P010900002019-11-04 10:38AM EST1,090.0015.000.000.000.00-506.25%
RUT201218P011000002019-11-05 10:55AM EST1,100.0016.500.000.000.00-10006.25%
RUT201218P011100002019-11-04 10:40AM EST1,110.0016.500.000.000.00-306.25%
RUT201218P011200002019-11-04 10:38AM EST1,120.0017.300.000.000.00-306.25%
RUT201218P011300002019-11-04 10:44AM EST1,130.0018.200.000.000.00-306.25%
RUT201218P011400002019-11-04 10:41AM EST1,140.0019.000.000.000.00-306.25%
RUT201218P011500002019-11-06 9:34AM EST1,150.0019.800.000.000.00-106.25%
RUT201218P011600002019-11-04 10:38AM EST1,160.0020.900.000.000.00-206.25%
RUT201218P011700002019-11-04 10:56AM EST1,170.0022.100.000.000.00-206.25%
RUT201218P011800002019-11-04 10:54AM EST1,180.0023.100.000.000.00-406.25%
RUT201218P011900002019-11-04 10:54AM EST1,190.0024.300.000.000.00-406.25%
RUT201218P012000002019-11-05 11:01AM EST1,200.0026.000.000.000.00-10006.25%
RUT201218P012100002019-11-04 11:10AM EST1,210.0026.200.000.000.00-206.25%
RUT201218P012200002019-11-04 11:14AM EST1,220.0027.400.000.000.00-206.25%
RUT201218P012300002019-11-04 10:54AM EST1,230.0029.000.000.000.00-406.25%
RUT201218P012400002019-11-04 10:54AM EST1,240.0030.300.000.000.00-203.13%
RUT201218P012500002019-11-04 10:04AM EST1,250.0030.720.000.000.00-103.13%
RUT201218P012600002019-11-04 11:23AM EST1,260.0032.400.000.000.00-503.13%
RUT201218P012700002019-11-07 9:32AM EST1,270.0034.500.000.000.00-703.13%
RUT201218P012800002019-11-04 11:01AM EST1,280.0035.900.000.000.00-203.13%
RUT201218P012900002019-11-04 11:23AM EST1,290.0036.900.000.000.00-303.13%
RUT201218P013000002019-11-06 3:15PM EST1,300.0039.800.000.000.00-203.13%
RUT201218P013100002019-11-04 12:15PM EST1,310.0040.200.000.000.00-303.13%
RUT201218P013200002019-09-20 10:48AM EST1,320.0053.6047.5049.600.00-151524.66%
RUT201218P013300002019-09-23 1:36PM EST1,330.0058.2049.5051.600.00-2824.50%
RUT201218P013400002019-09-20 11:07AM EST1,340.0059.4051.6053.700.00-121524.34%
RUT201218P013500002019-11-04 3:17PM EST1,350.0046.300.000.000.00-103.13%
RUT201218P013600002019-09-20 11:09AM EST1,360.0064.1056.0057.900.00-192124.00%
RUT201218P013700002019-09-20 11:06AM EST1,370.0066.3058.2060.200.00-81223.84%
RUT201218P013800002019-10-31 12:38PM EST1,380.0063.660.000.000.00-103.13%
RUT201218P013900002019-09-25 12:44PM EST1,390.0075.7463.0065.300.00-20021323.59%
RUT201218P014000002019-11-01 12:52PM EST1,400.0059.500.000.000.00-10103.13%
RUT201218P014100002019-10-17 11:07AM EST1,410.0076.5058.4060.800.00-4021.49%
RUT201218P014200002019-09-23 2:37PM EST1,420.0080.5070.7073.200.00-41223.14%
RUT201218P014300002019-10-31 12:38PM EST1,430.0076.910.000.000.00-101.56%
RUT201218P014400002019-09-23 2:17PM EST1,440.0086.1076.3078.800.00-2322.83%
RUT201218P014500002019-09-23 2:02PM EST1,450.0090.1079.2081.700.00-526622.67%
RUT201218P014600002019-09-23 3:02PM EST1,460.0093.3082.2084.800.00-111322.53%
RUT201218P014700002019-09-20 9:38AM EST1,470.0092.9085.3088.000.00-2222.39%
RUT201218P014800002019-10-22 11:26AM EST1,480.0092.500.000.000.00-1501.56%
RUT201218P014900002019-11-04 3:17PM EST1,490.0082.400.000.000.00-201.56%
RUT201218P015000002019-11-12 3:50PM EST1,500.0083.300.000.000.00-401.56%
RUT201218P015100002019-10-22 11:18AM EST1,510.00103.400.000.000.00-1500.78%
RUT201218P015200002019-11-12 3:50PM EST1,520.0091.980.000.000.00-100.78%
RUT201218P015300002019-11-06 2:11PM EST1,530.0096.500.000.000.00-300.78%
RUT201218P015400002019-11-06 2:11PM EST1,540.00100.000.000.000.00-300.78%
RUT201218P015500002019-11-07 12:59PM EST1,550.00101.300.000.000.00-20000.78%
RUT201218P015600002019-11-04 10:53AM EST1,560.00106.600.000.000.00-100.39%
RUT201218P015700002019-11-04 11:27AM EST1,570.00108.400.000.000.00-200.39%
RUT201218P015800002019-11-13 12:41PM EST1,580.00114.520.000.000.00-10000.20%
RUT201218P015900002019-11-04 10:53AM EST1,590.00118.500.000.000.00-200.10%
RUT201218P016000002019-11-04 3:33PM EST1,600.00121.800.000.000.00-400.00%
RUT201218P016200002019-10-15 1:34PM EST1,620.00165.98126.60129.500.00--017.58%
RUT201218P016400002019-10-25 10:22AM EST1,640.00156.360.000.000.00-100.00%
RUT201218P016500002019-09-10 12:46PM EST1,650.00181.38183.90199.500.00-5013425.47%
RUT201218P017000002019-09-16 11:05AM EST1,700.00187.00203.40209.300.00-234222.23%
RUT201218P017500002019-06-09 11:06PM EST1,750.00221.76214.40222.300.00-0118.96%
RUT201218P018000002019-11-04 2:06PM EST1,800.00230.000.000.000.00-100.00%
RUT201218P018500002019-06-09 11:06PM EST1,850.00285.00283.80293.400.00-0218.06%
RUT201218P019500002019-06-09 11:06PM EST1,950.00269.01364.20374.800.00-0117.31%
RUT201218P021000002019-05-29 1:33PM EST2,100.00578.75501.00525.000.00-1021.44%
RUT201218P023000002019-05-29 1:33PM EST2,300.00769.85691.10714.500.00-1122.36%