^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319C005500002020-06-22 6:38PM EDT550.00680.82859.90883.100.00-22361.92%
RUT210319C006000002020-06-22 6:38PM EDT600.00633.27811.80834.900.00-2159.70%
RUT210319C007500002020-06-22 6:38PM EDT750.00660.33670.10693.000.00-2053.83%
RUT210319C007800002020-06-22 6:38PM EDT780.00498.95642.50665.300.00--2052.83%
RUT210319C007900002020-06-23 2:00PM EDT790.00665.610.000.000.00-2000.00%
RUT210319C008000002020-06-23 2:00PM EDT800.00656.530.000.000.00--00.00%
RUT210319C008600002020-06-23 2:02PM EDT860.00598.430.000.000.00--00.00%
RUT210319C008700002020-06-23 2:02PM EDT870.00589.610.000.000.00--00.00%
RUT210319C009400002020-07-01 9:39AM EDT940.00527.350.000.000.00--00.00%
RUT210319C009900002020-06-22 6:38PM EDT990.00343.30456.50479.400.00--146.38%
RUT210319C010000002020-06-22 6:38PM EDT1,000.00389.46448.10470.900.00-1046.06%
RUT210319C010100002020-06-30 3:10PM EDT1,010.00457.000.000.000.00--00.00%
RUT210319C010200002020-06-15 3:36PM EDT1,020.00515.420.000.000.00--00.00%
RUT210319C010500002020-06-30 3:06PM EDT1,050.00422.660.000.000.00-100.00%
RUT210319C010600002020-07-01 12:51PM EDT1,060.00410.060.000.000.00-100.00%
RUT210319C010900002020-06-15 11:39AM EDT1,090.00358.000.000.000.00-100.00%
RUT210319C011000002020-07-07 1:42PM EDT1,100.00371.740.000.000.00-700.00%
RUT210319C011100002020-06-22 6:38PM EDT1,110.00371.47358.30380.900.00--042.89%
RUT210319C011200002020-06-22 6:38PM EDT1,120.00362.37350.40373.000.00-1042.60%
RUT210319C011300002020-06-22 6:38PM EDT1,130.00217.47342.50365.100.00-1856942.30%
RUT210319C011400002020-06-22 6:38PM EDT1,140.00351.81336.60354.500.00--041.18%
RUT210319C011500002020-06-04 3:11PM EDT1,150.00348.34340.30353.300.00-210042.80%
RUT210319C011700002020-06-22 6:38PM EDT1,170.00323.30313.80331.500.00--040.39%
RUT210319C011900002020-07-08 10:21AM EDT1,190.00295.990.000.000.00-100.00%
RUT210319C012000002020-06-22 6:38PM EDT1,200.00273.08291.10308.900.00-2039.56%
RUT210319C012100002020-06-22 6:38PM EDT1,210.00157.20283.70301.400.00--139.26%
RUT210319C012200002020-06-22 6:38PM EDT1,220.00151.50280.80288.200.00-17637.46%
RUT210319C012300002020-06-22 6:38PM EDT1,230.00158.29273.40280.800.00-1037.18%
RUT210319C012700002020-06-22 6:38PM EDT1,270.00251.17244.80252.100.00-2036.11%
RUT210319C012800002020-06-22 6:38PM EDT1,280.00115.27237.90245.200.00--1535.86%
RUT210319C012900002020-06-22 6:38PM EDT1,290.00143.76231.40238.100.00--535.56%
RUT210319C013000002020-06-22 6:38PM EDT1,300.00175.00225.90231.300.00-63035.30%
RUT210319C013200002020-06-22 6:38PM EDT1,320.0099.10210.70217.700.00--134.74%
RUT210319C013300002020-06-22 6:38PM EDT1,330.0094.70204.10210.900.00--134.43%
RUT210319C013500002020-07-08 11:35AM EDT1,350.00172.450.000.000.00-100.00%
RUT210319C013600002020-06-22 6:38PM EDT1,360.00153.30184.70191.500.00-110133.63%
RUT210319C013700002020-06-22 6:38PM EDT1,370.0085.60178.40185.200.00--133.36%
RUT210319C013800002020-06-22 6:38PM EDT1,380.00117.43172.30178.900.00--033.07%
RUT210319C014000002020-06-24 11:09AM EDT1,400.00150.700.000.000.00-200.00%
RUT210319C014200002020-06-22 10:40AM EDT1,420.00152.500.000.000.00-400.00%
RUT210319C014300002020-07-08 2:05PM EDT1,430.00126.400.000.000.00-2100.05%
RUT210319C014400002020-07-06 12:52PM EDT1,440.00136.500.000.000.00-300.20%
RUT210319C014500002020-07-06 10:25AM EDT1,450.00133.900.000.000.00-200.39%
RUT210319C014600002020-07-07 4:13PM EDT1,460.00111.000.000.000.00-200.78%
RUT210319C014700002020-06-22 6:38PM EDT1,470.00125.51121.90124.800.00-30030.17%
RUT210319C014800002020-06-22 10:31AM EDT1,480.00118.800.000.000.00-200.78%
RUT210319C014900002020-06-22 10:31AM EDT1,490.00113.800.000.000.00-200.78%
RUT210319C015000002020-07-02 10:02AM EDT1,500.00117.200.000.000.00-401.56%
RUT210319C015100002020-06-22 6:38PM EDT1,510.00103.80101.50104.300.00--029.08%
RUT210319C015200002020-07-02 3:43PM EDT1,520.0092.300.000.000.00-30001.56%
RUT210319C015300002020-06-16 1:06PM EDT1,530.00117.040.000.000.00-201.56%
RUT210319C015400002020-06-22 6:38PM EDT1,540.0089.8087.4090.200.00-4028.29%
RUT210319C015500002020-06-08 9:59AM EDT1,550.00132.4585.4089.300.00-1222328.79%
RUT210319C015600002020-06-15 3:21PM EDT1,560.00121.500.000.000.00-1501.56%
RUT210319C015700002020-06-22 6:38PM EDT1,570.00115.2074.5077.300.00-161627.53%
RUT210319C015800002020-06-15 3:21PM EDT1,580.00105.000.000.000.00-203.13%
RUT210319C016000002020-06-15 3:21PM EDT1,600.0094.800.000.000.00-203.13%
RUT210319C016100002020-06-15 4:06PM EDT1,610.0094.200.000.000.00-203.13%
RUT210319C016200002020-06-15 4:06PM EDT1,620.0086.400.000.000.00-203.13%
RUT210319C016300002020-06-15 4:06PM EDT1,630.0081.900.000.000.00--03.13%
RUT210319C016400002020-06-15 4:06PM EDT1,640.0077.100.000.000.00--03.13%
RUT210319C016500002020-06-16 12:12PM EDT1,650.0063.090.000.000.00--03.13%
RUT210319C016600002020-06-22 6:38PM EDT1,660.0025.7043.4045.800.00-1025.47%
RUT210319C016800002020-06-26 3:42PM EDT1,680.0031.500.000.000.00-303.13%
RUT210319C017000002020-06-08 2:00PM EDT1,700.0061.0033.5036.500.00-21125.03%
RUT210319C017400002020-07-02 3:13PM EDT1,740.0022.500.000.000.00-803.13%
RUT210319C017500002020-06-30 1:07PM EDT1,750.0023.850.000.000.00-506.25%
RUT210319C017600002020-06-15 3:21PM EDT1,760.0019.600.000.000.00--06.25%
RUT210319C017700002020-06-30 1:07PM EDT1,770.0020.640.000.000.00-506.25%
RUT210319C017800002020-06-15 3:21PM EDT1,780.0016.800.000.000.00--06.25%
RUT210319C017900002020-06-15 4:06PM EDT1,790.0015.600.000.000.00--06.25%
RUT210319C018000002020-06-29 10:55AM EDT1,800.0017.600.000.000.00--06.25%
RUT210319C018200002020-06-22 6:38PM EDT1,820.003.3513.3015.200.00-2023.05%
RUT210319C018500002020-06-15 4:06PM EDT1,850.009.600.000.000.00--06.25%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319P005500002020-06-22 6:38PM EDT550.006.705.006.300.00-1061.90%
RUT210319P006000002020-07-07 3:57PM EDT600.006.000.000.000.00-1025.00%
RUT210319P006400002020-06-22 6:38PM EDT640.0011.008.209.600.00-15057.67%
RUT210319P006500002020-06-22 6:38PM EDT650.0011.608.7010.100.00-6057.31%
RUT210319P006600002020-06-22 6:38PM EDT660.0012.209.1010.500.00-2056.81%
RUT210319P006700002020-06-22 6:38PM EDT670.0010.109.6011.000.00--056.41%
RUT210319P007000002020-07-07 9:59AM EDT700.009.000.000.000.00-4012.50%
RUT210319P007200002020-06-15 3:51PM EDT720.0018.300.000.000.00-1012.50%
RUT210319P007300002020-06-22 6:38PM EDT730.0018.3012.9014.400.00-1054.07%
RUT210319P007600002020-06-26 10:38AM EDT760.0019.640.000.000.00-3012.50%
RUT210319P007700002020-06-22 6:38PM EDT770.0028.7015.6017.200.00--2052.65%
RUT210319P007800002020-06-23 2:00PM EDT780.0016.950.000.000.00-20012.50%
RUT210319P007900002020-06-23 2:00PM EDT790.0017.650.000.000.00--012.50%
RUT210319P008000002020-06-24 11:08AM EDT800.0022.780.000.000.00--012.50%
RUT210319P008500002020-06-23 2:02PM EDT850.0023.200.000.000.00--012.50%
RUT210319P008600002020-06-23 2:02PM EDT860.0024.150.000.000.00--012.50%
RUT210319P009000002020-06-22 6:38PM EDT900.0073.9527.8029.600.00-10010048.99%
RUT210319P009500002020-06-22 6:38PM EDT950.0069.8634.0035.900.00--20047.45%
RUT210319P009800002020-06-22 6:38PM EDT980.0078.4038.2040.100.00--346.54%
RUT210319P010000002020-07-02 10:14AM EDT1,000.0033.400.000.000.00-506.25%
RUT210319P010200002020-06-15 4:06PM EDT1,020.0052.700.000.000.00--06.25%
RUT210319P010300002020-06-22 6:38PM EDT1,030.0055.3046.0048.000.00-1013845.07%
RUT210319P010800002020-06-22 6:38PM EDT1,080.0068.9054.8056.900.00--043.58%
RUT210319P011000002020-07-07 2:41PM EDT1,100.0051.020.000.000.00-2506.25%
RUT210319P011100002020-06-08 12:19PM EDT1,110.0040.1253.2056.300.00-12740.65%
RUT210319P011300002020-06-24 10:42AM EDT1,130.0074.230.000.000.00--06.25%
RUT210319P011500002020-06-10 12:18PM EDT1,150.0056.9061.1064.300.00-102139.45%
RUT210319P011600002020-06-16 2:48PM EDT1,160.0073.700.000.000.00-306.25%
RUT210319P011700002020-06-15 4:06PM EDT1,170.0060.400.000.000.00--03.13%
RUT210319P012000002020-06-22 6:38PM EDT1,200.00105.0880.9083.200.00-2040.03%
RUT210319P012500002020-06-26 3:14PM EDT1,250.00112.540.000.000.00-103.13%
RUT210319P012600002020-06-22 6:38PM EDT1,260.00161.1096.9099.400.00--238.27%
RUT210319P012700002020-06-24 10:42AM EDT1,270.00112.190.000.000.00--03.13%
RUT210319P012800002020-06-15 3:51PM EDT1,280.0083.610.000.000.00-603.13%
RUT210319P013000002020-07-08 9:58AM EDT1,300.0098.500.000.000.00-1701.56%
RUT210319P013400002020-06-22 6:38PM EDT1,340.00159.65121.80124.600.00--035.90%
RUT210319P013500002020-06-15 4:06PM EDT1,350.0094.060.000.000.00-301.56%
RUT210319P013600002020-06-15 4:06PM EDT1,360.00128.570.000.000.00--01.56%
RUT210319P013700002020-06-15 4:06PM EDT1,370.00133.430.000.000.00--00.78%
RUT210319P013800002020-06-22 6:38PM EDT1,380.00179.07136.10138.900.00--034.71%
RUT210319P013900002020-06-15 3:51PM EDT1,390.00140.840.000.000.00--00.78%
RUT210319P014000002020-07-01 12:41PM EDT1,400.00134.200.000.000.00-15000.39%
RUT210319P014200002020-06-12 10:59AM EDT1,420.00188.30138.80143.400.00-121331.14%
RUT210319P014300002020-06-22 6:38PM EDT1,430.00152.18156.00158.900.00--033.26%
RUT210319P014400002020-06-05 4:02PM EDT1,440.00122.20147.00151.500.00-1013630.51%
RUT210319P014500002020-06-22 6:38PM EDT1,450.00300.43164.60167.500.00--2532.68%
RUT210319P014600002020-07-02 10:37AM EDT1,460.00152.400.000.000.00-100.00%
RUT210319P014700002020-06-15 3:36PM EDT1,470.00223.320.000.000.00--00.00%
RUT210319P015000002020-07-02 10:26AM EDT1,500.00169.090.000.000.00-200.00%
RUT210319P015100002020-06-15 4:06PM EDT1,510.00171.600.000.000.00--00.00%
RUT210319P015200002020-06-15 4:06PM EDT1,520.00170.800.000.000.00-1200.00%
RUT210319P015300002020-06-15 3:36PM EDT1,530.00169.300.000.000.00-1600.00%
RUT210319P015400002020-06-15 3:36PM EDT1,540.00154.800.000.000.00-3800.00%
RUT210319P015500002020-06-15 3:36PM EDT1,550.00163.400.000.000.00-1600.00%
RUT210319P015700002020-06-22 6:38PM EDT1,570.00184.56224.00230.100.00-2129.79%
RUT210319P015800002020-07-02 9:47AM EDT1,580.00206.170.000.000.00-200.00%
RUT210319P015900002020-06-15 3:36PM EDT1,590.00191.780.000.000.00--00.00%
RUT210319P016000002020-06-15 4:06PM EDT1,600.00192.500.000.000.00--00.00%
RUT210319P017000002020-06-15 3:21PM EDT1,700.00251.480.000.000.00--00.00%
RUT210319P017400002020-06-15 9:33AM EDT1,740.00419.170.000.000.00-100.00%
RUT210319P017900002020-06-22 6:38PM EDT1,790.00564.50376.60399.500.00--129.24%
RUT210319P018000002020-06-15 3:21PM EDT1,800.00405.150.000.000.00--00.00%