^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201231C008500002020-06-22 9:40AM EDT850.00563.21588.40595.300.00--151.43%
RUTW201231C009000002020-06-30 1:05PM EDT900.00544.30544.50551.200.00-1151.34%
RUTW201231C009100002020-06-15 3:19PM EDT910.00488.31535.50542.200.00--051.07%
RUTW201231C009300002020-06-30 12:54PM EDT930.00517.82517.20523.600.00-1115750.06%
RUTW201231C009800002020-06-22 6:51PM EDT980.00450.86466.50472.300.00--044.48%
RUTW201231C010000002020-06-19 12:18PM EDT1,000.00456.30454.40460.500.00-523647.32%
RUTW201231C010400002020-06-22 6:51PM EDT1,040.00420.79415.10420.600.00--043.52%
RUTW201231C010500002020-06-30 12:26PM EDT1,050.00419.07410.70416.600.00-25445.47%
RUTW201231C011000002020-07-02 10:35AM EDT1,100.00371.41368.30373.80+2.80+0.76%40043.68%
RUTW201231C011100002020-06-22 6:51PM EDT1,110.00367.20347.90365.300.00--043.29%
RUTW201231C011500002020-07-02 10:10AM EDT1,150.00346.77327.00332.40+44.71+14.80%2141.98%
RUTW201231C012000002020-06-22 6:51PM EDT1,200.00130.48286.30290.900.00--039.81%
RUTW201231C012500002020-06-22 3:47PM EDT1,250.00259.12249.00253.600.00-1138.52%
RUTW201231C012600002020-06-22 6:51PM EDT1,260.00214.10239.90246.800.00-1038.39%
RUTW201231C012700002020-06-22 6:51PM EDT1,270.00112.10232.90239.600.00-1238.11%
RUTW201231C013000002020-06-19 2:24PM EDT1,300.00216.37212.00216.200.00-746136.64%
RUTW201231C013100002020-07-02 10:29AM EDT1,310.00205.81205.20209.30-181.36-46.84%21536.37%
RUTW201231C013200002020-06-22 6:51PM EDT1,320.00378.47197.90204.500.00-151536.64%
RUTW201231C013300002020-06-22 6:51PM EDT1,330.00133.90192.70196.400.00--035.99%
RUTW201231C013500002020-06-22 6:51PM EDT1,350.0013.60177.90184.400.00-4035.74%
RUTW201231C013600002020-06-22 6:51PM EDT1,360.0090.14171.50177.900.00-1135.44%
RUTW201231C013700002020-06-22 6:51PM EDT1,370.0062.80165.10171.400.00--235.12%
RUTW201231C013800002020-06-22 6:51PM EDT1,380.00105.00158.80165.000.00--034.80%
RUTW201231C013900002020-06-22 6:51PM EDT1,390.00112.90153.90157.200.00-5034.10%
RUTW201231C014000002020-07-02 1:24PM EDT1,400.00147.18145.10148.40-5.01-3.29%1333.13%
RUTW201231C014100002020-06-22 6:51PM EDT1,410.00102.20140.60146.600.00-6033.90%
RUTW201231C014200002020-06-22 6:51PM EDT1,420.0086.70134.60140.600.00--033.57%
RUTW201231C014300002020-06-19 4:03PM EDT1,430.00134.69129.10132.200.00-1032.63%
RUTW201231C014500002020-06-17 11:18AM EDT1,450.00136.41117.50120.300.00-22031.88%
RUTW201231C014600002020-06-22 6:51PM EDT1,460.0067.44112.10118.100.00-1032.39%
RUTW201231C014700002020-06-22 6:51PM EDT1,470.0048.15107.80110.600.00-2231.56%
RUTW201231C015000002020-06-22 11:52AM EDT1,500.0095.8188.8091.400.00-1229.71%
RUTW201231C015200002020-06-30 2:42PM EDT1,520.0085.7079.0081.500.00-65329.03%
RUTW201231C015500002020-06-22 6:51PM EDT1,550.0056.3768.6074.100.00-40029.67%
RUTW201231C015600002020-06-29 11:25AM EDT1,560.0065.4161.8063.700.00-1027.76%
RUTW201231C016000002020-06-16 12:36PM EDT1,600.0074.9046.9048.600.00-15026.61%
RUTW201231C016200002020-06-23 1:23PM EDT1,620.0053.5040.3042.000.00-2126.07%
RUTW201231C016500002020-07-02 1:24PM EDT1,650.0033.1832.0033.50-20.58-38.28%14025.36%
RUTW201231C016600002020-06-23 9:30AM EDT1,660.0044.3829.5030.900.00--125.11%
RUTW201231C016700002020-06-22 6:51PM EDT1,670.0045.3029.2033.400.00-1326.51%
RUTW201231C016900002020-06-22 6:51PM EDT1,690.0097.3424.7028.700.00-1026.08%
RUTW201231C017000002020-06-22 12:54PM EDT1,700.0029.6920.9022.100.00-1324.24%
RUTW201231C017100002020-06-22 6:51PM EDT1,710.0032.8020.8024.500.00-11025.66%
RUTW201231C017200002020-06-22 6:51PM EDT1,720.0082.1019.1022.600.00--725.47%
RUTW201231C017300002020-06-22 6:51PM EDT1,730.0077.2017.4020.900.00--2425.31%
RUTW201231C017500002020-06-22 6:51PM EDT1,750.0029.4014.6017.700.00-40124.96%
RUTW201231C017600002020-06-15 3:34PM EDT1,760.0031.9712.1013.200.00--123.36%
RUTW201231C018000002020-06-22 6:51PM EDT1,800.0019.309.1011.600.00-353124.27%
RUTW201231C018100002020-06-22 6:51PM EDT1,810.001.708.3010.700.00-2,7422,74224.19%
RUTW201231C018500002020-06-15 3:49PM EDT1,850.005.375.206.200.00--1522.80%
RUTW201231C018600002020-06-22 6:51PM EDT1,860.0028.304.907.200.00--123.91%
RUTW201231C018700002020-06-15 3:19PM EDT1,870.004.644.305.400.00--822.87%
RUTW201231C018800002020-06-15 3:34PM EDT1,880.004.173.904.900.00--822.78%
RUTW201231C019400002020-06-22 6:51PM EDT1,940.0013.802.004.300.00--124.20%
RUTW201231C020000002020-06-22 6:51PM EDT2,000.003.530.702.950.00-18724.47%
PutsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201231P005000002020-06-16 11:56AM EDT500.003.601.452.450.00-232667.81%
RUTW201231P005500002020-06-22 6:52PM EDT550.003.702.104.400.00-1066.89%
RUTW201231P006000002020-06-22 6:52PM EDT600.0019.103.205.500.00-5564.23%
RUTW201231P006100002020-06-22 6:52PM EDT610.005.363.505.800.00--063.84%
RUTW201231P006700002020-06-22 6:52PM EDT670.007.505.407.700.00--5061.11%
RUTW201231P007500002020-06-15 3:34PM EDT750.007.537.108.200.00--3854.65%
RUTW201231P007700002020-06-22 6:52PM EDT770.0013.0210.0012.300.00--057.06%
RUTW201231P007900002020-06-22 6:52PM EDT790.0018.6011.2013.500.00-1056.32%
RUTW201231P008000002020-06-15 1:03PM EDT800.0017.319.3010.300.00-273852.54%
RUTW201231P008400002020-06-22 6:52PM EDT840.0018.4114.6016.900.00--054.50%
RUTW201231P008500002020-06-15 1:03PM EDT850.0021.8112.1013.100.00-273150.68%
RUTW201231P008600002020-06-08 3:39PM EDT860.0010.4316.1018.500.00-1453.78%
RUTW201231P008700002020-06-15 3:19PM EDT870.0015.3013.4014.400.00--550.40%
RUTW201231P008900002020-06-22 6:52PM EDT890.0028.7718.6021.400.00-50052.84%
RUTW201231P009000002020-06-08 12:11PM EDT900.0012.2919.6022.200.00-151552.48%
RUTW201231P009200002020-06-22 6:52PM EDT920.0035.5021.5024.400.00-211551.87%
RUTW201231P009300002020-06-22 6:52PM EDT930.0057.5322.6025.400.00-5551.55%
RUTW201231P009500002020-06-22 6:52PM EDT950.0037.7724.7027.700.00--050.90%
RUTW201231P009800002020-06-22 6:52PM EDT980.0039.8928.3031.400.00-50050.81%
RUTW201231P010000002020-06-12 3:54PM EDT1,000.0049.0030.8034.000.00-52550.13%
RUTW201231P010100002020-06-22 6:52PM EDT1,010.00179.8832.1035.400.00--049.81%
RUTW201231P010200002020-06-03 3:11PM EDT1,020.0030.1429.4031.200.00-505046.72%
RUTW201231P010300002020-06-22 6:52PM EDT1,030.0063.2035.0038.300.00--349.16%
RUTW201231P010500002020-06-05 9:45AM EDT1,050.0025.2433.3035.300.00-505045.76%
RUTW201231P010800002020-06-22 6:52PM EDT1,080.0058.8042.7046.300.00--047.53%
RUTW201231P011000002020-06-22 6:52PM EDT1,100.0045.9446.1049.800.00--046.87%
RUTW201231P011200002020-06-11 9:58AM EDT1,120.0054.0049.7053.700.00-11146.28%
RUTW201231P011300002020-06-15 3:34PM EDT1,130.0042.3043.1044.600.00-455041.78%
RUTW201231P011500002020-06-22 6:52PM EDT1,150.0054.5055.6059.700.00--045.31%
RUTW201231P011600002020-06-16 2:47PM EDT1,160.0063.5048.3049.900.00-2540.76%
RUTW201231P012000002020-06-24 9:30AM EDT1,200.0073.3856.3057.900.00-11839.44%
RUTW201231P012400002020-06-15 3:19PM EDT1,240.0053.3165.4066.900.00-252538.13%
RUTW201231P012500002020-06-15 3:19PM EDT1,250.0055.3167.6069.400.00-252637.82%
RUTW201231P012900002020-06-22 6:52PM EDT1,290.00130.1089.8094.300.00-1140.62%
RUTW201231P013000002020-06-24 9:30AM EDT1,300.00100.5380.6082.700.00-23436.20%
RUTW201231P013100002020-06-05 3:55PM EDT1,310.0071.8587.2090.000.00-11637.09%
RUTW201231P013300002020-06-22 6:52PM EDT1,330.00149.91102.10106.700.00--1039.29%
RUTW201231P013400002020-06-22 6:52PM EDT1,340.00262.28105.40110.000.00--138.95%
RUTW201231P013500002020-06-08 3:39PM EDT1,350.0075.9199.40102.300.00-11035.69%
RUTW201231P014000002020-06-24 9:30AM EDT1,400.00135.68112.60115.100.00-1132.78%
RUTW201231P014300002020-06-05 2:50PM EDT1,430.00101.53138.90144.000.00-11136.06%
RUTW201231P014400002020-06-15 3:34PM EDT1,440.00103.85127.70130.800.00-110731.39%
RUTW201231P014500002020-06-16 11:43AM EDT1,450.00149.79132.10135.400.00-56931.14%
RUTW201231P014700002020-06-15 4:04PM EDT1,470.00162.71141.00144.100.00--130.43%
RUTW201231P015000002020-07-02 10:26AM EDT1,500.00152.42155.70158.60-23.08-13.15%234929.49%
RUTW201231P015200002020-07-01 12:57PM EDT1,520.00174.57165.90169.400.00-1128.99%
RUTW201231P015700002020-07-01 11:10AM EDT1,570.00202.23193.80197.600.00-1227.43%
RUTW201231P016000002020-06-22 1:43PM EDT1,600.00235.50211.90216.600.00--16726.60%
RUTW201231P016400002020-06-22 6:52PM EDT1,640.00124.49255.70260.800.00-1130.47%
RUTW201231P016500002020-06-22 6:52PM EDT1,650.00281.33255.90275.000.00--032.31%
RUTW201231P016900002020-06-22 6:52PM EDT1,690.00118.25285.70304.800.00-1031.84%
RUTW201231P017000002020-06-22 6:52PM EDT1,700.00135.65294.00313.100.00--031.91%