^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
RUT201218C006500002019-06-10 12:05AM EDT650.00904.40894.20917.000.00-707044.02%
RUT201218C008000002019-06-10 12:05AM EDT800.00919.47756.90768.600.00-01935.96%
RUT201218C008500002019-06-07 10:55AM EDT850.00745.50710.00732.500.00-62041.26%
RUT201218C009000002019-06-10 12:05AM EDT900.00465.50664.10675.500.00-82834.63%
RUT201218C009500002019-06-10 12:05AM EDT950.00419.65617.00628.300.00-0433.14%
RUT201218C010000002019-06-10 12:05AM EDT1,000.00385.00571.40582.500.00-61632.08%
RUT201218C010500002019-06-10 12:05AM EDT1,050.00447.90526.40537.300.00-0631.01%
RUT201218C011000002019-06-07 10:55AM EDT1,100.00522.00480.90504.500.00-61633.27%
RUT201218C011500002019-06-10 12:05AM EDT1,150.00437.23438.90449.300.00-01328.90%
RUT201218C012000002019-06-10 12:05AM EDT1,200.00237.30396.60406.700.00-01027.87%
RUT201218C012500002019-06-10 12:05AM EDT1,250.00186.13356.30366.100.00-05327.03%
RUT201218C013000002019-09-05 11:49AM EDT1,300.00268.480.000.000.00-300.00%
RUT201218C013500002019-06-25 9:40AM EDT1,350.00245.70280.00291.700.00-3525.81%
RUT201218C014000002019-06-10 12:05AM EDT1,400.00230.17241.30250.000.00-22624.01%
RUT201218C014500002019-09-12 1:33PM EDT1,450.00214.720.000.000.00-400.00%
RUT201218C015000002019-09-12 1:33PM EDT1,500.00181.790.000.000.00-400.00%
RUT201218C015500002019-08-28 11:45AM EDT1,550.0096.600.000.000.00-200.00%
RUT201218C016000002019-08-27 1:35PM EDT1,600.0067.860.000.000.00-24200.39%
RUT201218C016100002019-09-17 10:16AM EDT1,610.00119.000.000.000.00--00.78%
RUT201218C016500002019-09-10 1:46PM EDT1,650.0080.810.000.000.00-10000.78%
RUT201218C016600002019-09-20 11:42AM EDT1,660.0091.300.000.000.00-100.78%
RUT201218C016800002019-09-20 11:42AM EDT1,680.0082.400.000.000.00-301.56%
RUT201218C017000002019-09-20 11:42AM EDT1,700.0074.100.000.000.00-101.56%
RUT201218C017200002019-09-20 11:42AM EDT1,720.0066.400.000.000.00-101.56%
RUT201218C017300002019-09-20 12:11PM EDT1,730.0065.500.000.000.00-301.56%
RUT201218C017400002019-09-20 12:10PM EDT1,740.0061.800.000.000.00-301.56%
RUT201218C017500002019-09-20 11:48AM EDT1,750.0056.100.000.000.00-801.56%
RUT201218C017600002019-09-20 11:47AM EDT1,760.0054.200.000.000.00-401.56%
RUT201218C017700002019-09-16 1:21PM EDT1,770.0058.400.000.000.00--01.56%
RUT201218C017800002019-09-20 11:48AM EDT1,780.0047.100.000.000.00-301.56%
RUT201218C017900002019-09-20 11:48AM EDT1,790.0044.200.000.000.00-303.13%
RUT201218C018000002019-09-20 11:47AM EDT1,800.0042.500.000.000.00-203.13%
RUT201218C018100002019-09-20 11:48AM EDT1,810.0038.800.000.000.00-203.13%
RUT201218C018200002019-09-20 11:48AM EDT1,820.0037.000.000.000.00-503.13%
RUT201218C018300002019-09-20 11:48AM EDT1,830.0034.200.000.000.00-503.13%
RUT201218C018400002019-09-20 11:48AM EDT1,840.0032.200.000.000.00-403.13%
RUT201218C018500002019-06-07 10:55AM EDT1,850.0033.5027.0035.500.00-211717.65%
RUT201218C019000002019-05-31 12:38PM EDT1,900.0011.4018.1023.300.00-131816.61%
RUT201218C019200002019-09-16 1:54PM EDT1,920.0022.000.000.000.00--03.13%
RUT201218C019300002019-09-16 2:06PM EDT1,930.0020.800.000.000.00--03.13%
RUT201218C019500002019-06-10 12:05AM EDT1,950.0092.4710.9017.700.00-0416.58%
RUT201218C019900002019-09-20 10:44AM EDT1,990.0010.200.000.000.00-403.13%
RUT201218C020000002019-08-22 3:17PM EDT2,000.004.806.8010.400.00-10015.56%
RUT201218C020500002019-06-10 12:05AM EDT2,050.0012.465.208.600.00-5015.98%
RUT201218C021000002019-09-17 12:38PM EDT2,100.004.990.000.000.00-206.25%
RUT201218C021500002019-06-07 10:55AM EDT2,150.007.701.804.200.00-12615.71%
RUT201218C022000002019-06-07 10:55AM EDT2,200.005.500.953.200.00-12015.86%
RUT201218C022500002019-06-10 12:05AM EDT2,250.007.000.452.700.00-03116.25%
RUT201218C023000002019-06-10 12:05AM EDT2,300.004.900.052.300.00-05116.64%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218P006000002019-06-07 10:56AM EDT600.002.400.152.400.00-3339.96%
RUT201218P006500002019-06-26 3:57PM EDT650.002.300.152.400.00-1036.84%
RUT201218P007000002019-08-27 12:59PM EDT700.003.900.000.000.00-2012.50%
RUT201218P008000002019-09-20 11:00AM EDT800.004.500.000.000.00-70012.50%
RUT201218P008100002019-09-16 1:25PM EDT810.004.500.000.000.00--012.50%
RUT201218P008200002019-09-20 11:45AM EDT820.005.000.000.000.00-4012.50%
RUT201218P008300002019-09-16 1:19PM EDT830.005.100.000.000.00--012.50%
RUT201218P008400002019-09-16 1:18PM EDT840.005.300.000.000.00--012.50%
RUT201218P008500002019-09-20 11:45AM EDT850.005.700.000.000.00-10012.50%
RUT201218P008600002019-09-20 11:45AM EDT860.006.200.000.000.00-1012.50%
RUT201218P008700002019-09-16 1:17PM EDT870.006.300.000.000.00--012.50%
RUT201218P008800002019-09-20 12:01PM EDT880.006.900.000.000.00-1012.50%
RUT201218P008900002019-09-20 11:45AM EDT890.007.400.000.000.00-206.25%
RUT201218P009000002019-09-20 11:35AM EDT900.007.600.000.000.00-2506.25%
RUT201218P009100002019-09-20 11:45AM EDT910.008.200.000.000.00-206.25%
RUT201218P009200002019-09-16 1:25PM EDT920.008.200.000.000.00--06.25%
RUT201218P009300002019-09-20 11:45AM EDT930.009.200.000.000.00-506.25%
RUT201218P009400002019-09-20 11:48AM EDT940.009.600.000.000.00-406.25%
RUT201218P009500002019-09-20 11:50AM EDT950.0010.100.000.000.00-806.25%
RUT201218P009600002019-09-20 11:48AM EDT960.0010.700.000.000.00-906.25%
RUT201218P009700002019-09-20 11:46AM EDT970.0011.200.000.000.00-10006.25%
RUT201218P009800002019-09-20 11:51AM EDT980.0011.700.000.000.00-1406.25%
RUT201218P009900002019-09-20 11:50AM EDT990.0012.400.000.000.00-1106.25%
RUT201218P010000002019-09-20 11:49AM EDT1,000.0013.000.000.000.00-1106.25%
RUT201218P010100002019-09-20 11:58AM EDT1,010.0013.800.000.000.00-706.25%
RUT201218P010200002019-09-20 11:51AM EDT1,020.0014.300.000.000.00-906.25%
RUT201218P010300002019-09-20 11:42AM EDT1,030.0015.200.000.000.00-206.25%
RUT201218P010400002019-09-20 11:48AM EDT1,040.0015.700.000.000.00-506.25%
RUT201218P010500002019-09-20 11:48AM EDT1,050.0016.500.000.000.00-406.25%
RUT201218P010600002019-09-20 11:51AM EDT1,060.0017.400.000.000.00-406.25%
RUT201218P010700002019-09-16 12:51PM EDT1,070.0017.500.000.000.00--06.25%
RUT201218P010800002019-09-20 12:33PM EDT1,080.0020.100.000.000.00-1406.25%
RUT201218P010900002019-09-20 1:08PM EDT1,090.0021.100.000.000.00-1906.25%
RUT201218P011000002019-09-16 1:00PM EDT1,100.0020.200.000.000.00-306.25%
RUT201218P011100002019-09-20 11:23AM EDT1,110.0022.000.000.000.00-7006.25%
RUT201218P011200002019-09-20 11:18AM EDT1,120.0023.400.000.000.00-706.25%
RUT201218P011300002019-09-20 11:51AM EDT1,130.0024.300.000.000.00-206.25%
RUT201218P011400002019-09-20 11:51AM EDT1,140.0025.300.000.000.00-1206.25%
RUT201218P011500002019-09-20 11:42AM EDT1,150.0026.700.000.000.00-206.25%
RUT201218P011600002019-09-16 1:27PM EDT1,160.0026.400.000.000.00--06.25%
RUT201218P011700002019-09-20 11:34AM EDT1,170.0029.000.000.000.00-206.25%
RUT201218P011900002019-09-16 1:02PM EDT1,190.0030.200.000.000.00--03.13%
RUT201218P012000002019-09-20 11:42AM EDT1,200.0033.300.000.000.00-103.13%
RUT201218P012100002019-09-20 11:42AM EDT1,210.0034.800.000.000.00-203.13%
RUT201218P012200002019-09-20 11:18AM EDT1,220.0036.400.000.000.00-203.13%
RUT201218P012300002019-09-16 1:12PM EDT1,230.0035.500.000.000.00--03.13%
RUT201218P012400002019-09-20 12:03PM EDT1,240.0039.600.000.000.00-103.13%
RUT201218P012500002019-09-20 12:06PM EDT1,250.0041.900.000.000.00-303.13%
RUT201218P012600002019-09-20 12:05PM EDT1,260.0043.400.000.000.00-303.13%
RUT201218P012700002019-09-16 1:22PM EDT1,270.0042.200.000.000.00--03.13%
RUT201218P012800002019-09-20 12:03PM EDT1,280.0046.600.000.000.00-603.13%
RUT201218P012900002019-09-20 11:43AM EDT1,290.0048.600.000.000.00-1003.13%
RUT201218P013000002019-09-20 12:00PM EDT1,300.0050.300.000.000.00-503.13%
RUT201218P013100002019-09-16 1:28PM EDT1,310.0049.700.000.000.00--03.13%
RUT201218P013200002019-09-20 11:48AM EDT1,320.0053.600.000.000.00-1503.13%
RUT201218P013300002019-09-20 12:02PM EDT1,330.0056.500.000.000.00-503.13%
RUT201218P013400002019-09-20 12:07PM EDT1,340.0059.400.000.000.00-1203.13%
RUT201218P013500002019-09-20 11:34AM EDT1,350.0060.500.000.000.00-203.13%
RUT201218P013600002019-09-20 12:09PM EDT1,360.0064.100.000.000.00-1903.13%
RUT201218P013700002019-09-20 12:06PM EDT1,370.0066.300.000.000.00-801.56%
RUT201218P013800002019-09-20 12:06PM EDT1,380.0068.900.000.000.00-601.56%
RUT201218P013900002019-09-20 10:36AM EDT1,390.0069.700.000.000.00-501.56%
RUT201218P014000002019-09-20 2:13PM EDT1,400.0074.500.000.000.00-37401.56%
RUT201218P014100002019-09-20 10:33AM EDT1,410.0075.700.000.000.00-1001.56%
RUT201218P014200002019-09-20 10:36AM EDT1,420.0077.700.000.000.00-101.56%
RUT201218P014300002019-09-16 12:50PM EDT1,430.0077.700.000.000.00--01.56%
RUT201218P014400002019-09-20 10:36AM EDT1,440.0083.500.000.000.00-101.56%
RUT201218P014500002019-09-20 10:43AM EDT1,450.0086.400.000.000.00-201.56%
RUT201218P014600002019-09-20 10:37AM EDT1,460.0089.600.000.000.00-101.56%
RUT201218P014700002019-09-20 10:38AM EDT1,470.0092.900.000.000.00-200.78%
RUT201218P014800002019-09-20 10:36AM EDT1,480.0096.100.000.000.00-400.78%
RUT201218P014900002019-09-20 10:43AM EDT1,490.0099.100.000.000.00-300.78%
RUT201218P015000002019-09-20 11:43AM EDT1,500.00101.400.000.000.00-25100.78%
RUT201218P015100002019-09-20 10:45AM EDT1,510.00106.100.000.000.00-600.78%
RUT201218P015200002019-09-20 11:00AM EDT1,520.00111.200.000.000.00-1200.39%
RUT201218P015300002019-09-20 11:01AM EDT1,530.00114.800.000.000.00-800.39%
RUT201218P015400002019-09-20 10:44AM EDT1,540.00117.300.000.000.00-500.20%
RUT201218P015500002019-09-20 10:43AM EDT1,550.00121.300.000.000.00-900.10%
RUT201218P015600002019-09-20 10:39AM EDT1,560.00125.700.000.000.00-900.00%
RUT201218P015700002019-09-20 11:56AM EDT1,570.00129.800.000.000.00-5700.00%
RUT201218P015800002019-09-16 12:52PM EDT1,580.00128.200.000.000.00--00.00%
RUT201218P015900002019-09-16 1:24PM EDT1,590.00132.100.000.000.00--00.00%
RUT201218P016000002019-07-01 4:13PM EDT1,600.00141.500.000.000.00-100.00%
RUT201218P016500002019-09-10 1:46PM EDT1,650.00181.380.000.000.00-5000.00%
RUT201218P017000002019-09-16 12:05PM EDT1,700.00187.000.000.000.00-200.00%
RUT201218P017500002019-06-10 12:06AM EDT1,750.00221.76214.40222.300.00-0113.60%
RUT201218P018000002019-06-10 12:06AM EDT1,800.00178.09247.50256.500.00-0112.05%
RUT201218P018500002019-06-10 12:06AM EDT1,850.00285.00283.80293.400.00-029.16%
RUT201218P019500002019-06-10 12:06AM EDT1,950.00269.01364.20374.800.00-010.00%
RUT201218P021000002019-05-29 2:33PM EDT2,100.00578.75501.00525.000.00-100.00%
RUT201218P023000002019-05-29 2:33PM EDT2,300.00769.85691.10714.500.00-110.00%