^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210331C005000002020-06-22 6:52PM EDT500.00624.89913.40927.000.00--181.27%
RUTW210331C006500002020-06-22 6:52PM EDT650.00565.28763.90787.800.00-1067.40%
RUTW210331C007700002020-06-22 6:52PM EDT770.00463.78652.40676.300.00--2559.98%
RUTW210331C007800002020-06-22 6:52PM EDT780.00455.70649.00660.700.00--2559.23%
RUTW210331C007900002020-06-23 2:00PM EDT790.00665.02613.20625.700.00--1545.39%
RUTW210331C008000002020-06-23 2:00PM EDT800.00656.07604.20616.600.00-151545.30%
RUTW210331C008100002020-06-30 1:03PM EDT810.00631.67595.10607.400.00--145.09%
RUTW210331C008600002020-06-23 2:02PM EDT860.00598.80549.60561.300.00--2043.65%
RUTW210331C008700002020-06-23 2:02PM EDT870.00589.99540.50552.200.00--2043.38%
RUTW210331C008900002020-06-30 1:15PM EDT890.00557.24523.00534.400.00--13243.02%
RUTW210331C009000002020-06-15 4:04PM EDT900.00624.37514.20525.500.00-1042.81%
RUTW210331C009300002020-06-30 12:54PM EDT930.00524.36487.50498.600.00-1115741.93%
RUTW210331C009400002020-06-30 12:57PM EDT940.00516.28478.80489.800.00--1341.69%
RUTW210331C009900002020-06-22 6:52PM EDT990.00300.00464.80474.400.00--151.10%
RUTW210331C010100002020-06-30 1:53PM EDT1,010.00455.13419.40429.500.00-18413340.03%
RUTW210331C010200002020-06-15 4:04PM EDT1,020.00432.46409.30423.600.00--1040.76%
RUTW210331C010300002020-06-15 4:04PM EDT1,030.00426.80401.10415.200.00--2340.50%
RUTW210331C010500002020-06-30 12:26PM EDT1,050.00428.72384.80398.500.00--139.94%
RUTW210331C010600002020-06-15 4:04PM EDT1,060.00481.74378.90388.300.00-8539.00%
RUTW210331C010700002020-06-02 3:28PM EDT1,070.00389.48391.80415.700.00-2550.01%
RUTW210331C011200002020-06-22 6:52PM EDT1,120.00125.00351.90375.800.00--147.87%
RUTW210331C011500002020-06-22 6:52PM EDT1,150.00129.00336.40344.200.00-1644.42%
RUTW210331C011600002020-07-01 10:07AM EDT1,160.00341.56300.60308.800.00--136.49%
RUTW210331C011800002020-06-03 9:46AM EDT1,180.00327.08308.30327.400.00-1244.87%
RUTW210331C011900002020-07-01 10:12AM EDT1,190.00322.96278.10285.800.00--135.64%
RUTW210331C012100002020-07-02 12:12PM EDT1,210.00298.91263.00269.700.00-812534.80%
RUTW210331C012200002020-07-01 10:20AM EDT1,220.00297.86255.90262.700.00--30134.63%
RUTW210331C012300002020-06-22 6:52PM EDT1,230.00173.80275.00282.700.00--141.09%
RUTW210331C012400002020-07-01 10:15AM EDT1,240.00285.67241.60247.800.00-221634.00%
RUTW210331C012500002020-07-01 10:32AM EDT1,250.00273.82234.70240.700.00--3133.75%
RUTW210331C012600002020-07-07 2:43PM EDT1,260.00248.74227.60234.100.00-105133.59%
RUTW210331C012800002020-07-01 10:09AM EDT1,280.00253.64213.30219.700.00--132.95%
RUTW210331C012900002020-07-01 10:16AM EDT1,290.00249.57206.50212.800.00--132.67%
RUTW210331C013100002020-07-01 10:12AM EDT1,310.00233.05193.60199.600.00--132.19%
RUTW210331C013300002020-06-15 3:19PM EDT1,330.00199.51180.70186.400.00--131.63%
RUTW210331C013600002020-07-01 10:10AM EDT1,360.00198.27161.80167.200.00--130.78%
RUTW210331C014000002020-06-22 6:52PM EDT1,400.0025.50162.20168.800.00-1635.13%
RUTW210331C014100002020-06-22 6:52PM EDT1,410.00118.20157.90162.600.00-3034.74%
RUTW210331C014500002020-06-22 6:52PM EDT1,450.0017.50133.40140.000.00-1133.50%
RUTW210331C014700002020-06-22 6:52PM EDT1,470.0016.50123.00129.400.00--132.91%
RUTW210331C014800002020-06-22 6:52PM EDT1,480.00120.10117.50124.100.00--032.59%
RUTW210331C014900002020-06-22 6:52PM EDT1,490.00115.00112.40118.700.00--032.22%
RUTW210331C015000002020-06-03 10:06AM EDT1,500.00114.60107.40113.900.00-2331.96%
RUTW210331C015100002020-06-22 6:52PM EDT1,510.00104.70102.50109.100.00--031.68%
RUTW210331C015400002020-06-22 6:52PM EDT1,540.0092.3088.7094.700.00--030.71%
RUTW210331C015500002020-06-22 6:52PM EDT1,550.0062.0084.3090.500.00--630.47%
RUTW210331C015700002020-07-01 10:08AM EDT1,570.0081.3758.5061.300.00--125.29%
RUTW210331C016000002020-06-22 6:52PM EDT1,600.0011.5064.2069.900.00--129.02%
RUTW210331C016200002020-06-22 6:52PM EDT1,620.0013.9056.8062.400.00-1628.44%
RUTW210331C016300002020-06-22 6:52PM EDT1,630.009.0053.4059.200.00-1128.23%
RUTW210331C016400002020-06-22 6:52PM EDT1,640.0014.7050.3055.700.00--127.93%
RUTW210331C016500002020-06-22 6:52PM EDT1,650.0025.2047.2052.500.00-3027.68%
RUTW210331C016600002020-06-22 6:52PM EDT1,660.0011.5044.3049.500.00--1427.45%
RUTW210331C016700002020-06-22 6:52PM EDT1,670.0011.9041.5046.600.00--2027.21%
RUTW210331C016900002020-06-09 2:02PM EDT1,690.0063.1037.4042.800.00-1527.20%
RUTW210331C017000002020-06-09 2:02PM EDT1,700.0059.5034.0038.700.00-11226.56%
RUTW210331C017100002020-06-22 6:52PM EDT1,710.008.7031.7036.300.00--626.36%
RUTW210331C017200002020-06-09 2:03PM EDT1,720.0052.8030.3035.300.00-11526.52%
RUTW210331C017300002020-06-08 3:57PM EDT1,730.0053.5027.5031.900.00-1525.97%
RUTW210331C017400002020-06-09 2:03PM EDT1,740.0046.8025.6029.800.00-161025.77%
RUTW210331C017500002020-06-22 6:52PM EDT1,750.006.9023.8027.900.00--925.60%
RUTW210331C017600002020-06-22 6:52PM EDT1,760.005.5022.1026.100.00--525.43%
RUTW210331C017700002020-06-22 6:52PM EDT1,770.007.2020.5024.400.00--525.27%
RUTW210331C017800002020-06-22 6:52PM EDT1,780.006.5019.1022.800.00--125.12%
RUTW210331C017900002020-06-15 3:35PM EDT1,790.0016.9011.9013.300.00--121.85%
RUTW210331C018000002020-06-15 4:04PM EDT1,800.0015.7010.9012.400.00--221.80%
RUTW210331C018100002020-06-15 4:04PM EDT1,810.0014.5010.0011.400.00--121.68%
RUTW210331C018200002020-06-22 6:52PM EDT1,820.004.9014.1017.300.00--124.58%
RUTW210331C019000002020-07-08 11:08AM EDT1,900.005.154.806.20-0.21-3.92%27621.53%
RUTW210331C019100002020-06-26 11:59AM EDT1,910.006.484.505.800.00-14021.52%
RUTW210331C019200002020-07-08 11:08AM EDT1,920.004.404.105.50-0.16-3.51%13221.58%
RUTW210331C019300002020-06-15 4:04PM EDT1,930.005.963.805.200.00--321.62%
PutsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210331P005000002020-06-22 6:52PM EDT500.0013.102.955.200.00--161.73%
RUTW210331P005500002020-06-30 9:41AM EDT550.006.504.305.900.00-101058.62%
RUTW210331P006000002020-07-02 11:03AM EDT600.005.565.807.500.00-3040056.27%
RUTW210331P006300002020-06-22 6:52PM EDT630.0010.907.409.700.00-1056.01%
RUTW210331P006500002020-06-22 6:52PM EDT650.0012.108.3010.600.00-2055.18%
RUTW210331P007400002020-06-22 6:52PM EDT740.0021.5013.5015.800.00--151.83%
RUTW210331P007600002020-06-22 6:52PM EDT760.0034.2614.9017.200.00--2551.12%
RUTW210331P007700002020-06-22 6:52PM EDT770.0035.7815.7018.000.00--2550.82%
RUTW210331P007800002020-06-30 9:44AM EDT780.0018.0015.0016.600.00-31549.72%
RUTW210331P007900002020-06-23 2:00PM EDT790.0018.4516.1017.400.00--1549.41%
RUTW210331P008200002020-07-01 9:57AM EDT820.0018.3018.4019.800.00--148.36%
RUTW210331P008300002020-06-11 12:58PM EDT830.0026.6020.6023.200.00-2349.59%
RUTW210331P008400002020-07-02 11:00AM EDT840.0019.0020.3021.700.00-2247.78%
RUTW210331P008500002020-07-02 10:11AM EDT850.0018.2021.2022.600.00-22247.43%
RUTW210331P008600002020-06-23 2:02PM EDT860.0025.0422.1023.600.00-202547.13%
RUTW210331P008700002020-06-22 6:52PM EDT870.0035.4024.6027.400.00--048.33%
RUTW210331P008800002020-07-06 9:59AM EDT880.0020.1024.1025.700.00--946.52%
RUTW210331P009200002020-06-15 4:05PM EDT920.0050.0028.6030.300.00--145.32%
RUTW210331P009400002020-06-11 3:30PM EDT940.0047.7832.8036.000.00-54746.14%
RUTW210331P009500002020-06-16 11:45AM EDT950.0040.8032.3034.100.00-1644.42%
RUTW210331P009700002020-06-15 4:05PM EDT970.0056.9935.0036.900.00--243.85%
RUTW210331P009800002020-06-22 6:52PM EDT980.0079.7038.2041.700.00--444.91%
RUTW210331P009900002020-06-22 6:52PM EDT990.0055.0039.7043.200.00--044.59%
RUTW210331P010000002020-06-22 6:52PM EDT1,000.0057.0041.3044.800.00-6044.30%
RUTW210331P010100002020-06-22 6:52PM EDT1,010.0057.9042.9046.400.00--043.99%
RUTW210331P010300002020-06-22 6:52PM EDT1,030.0063.5047.6049.700.00-1043.37%
RUTW210331P010400002020-06-22 6:52PM EDT1,040.0064.4047.6051.400.00--043.05%
RUTW210331P010500002020-06-22 6:52PM EDT1,050.0066.6049.3053.300.00--042.79%
RUTW210331P010600002020-06-22 6:52PM EDT1,060.0070.1051.1055.100.00--042.48%
RUTW210331P010700002020-06-22 6:52PM EDT1,070.0071.3053.0057.000.00--042.18%
RUTW210331P010800002020-06-22 6:52PM EDT1,080.0070.5054.7058.900.00--041.87%
RUTW210331P010900002020-06-22 6:52PM EDT1,090.0077.3056.6060.800.00--041.55%
RUTW210331P011500002020-06-22 6:52PM EDT1,150.0066.1069.0073.500.00--039.70%
RUTW210331P011600002020-06-16 2:42PM EDT1,160.0075.5069.5072.000.00-3638.34%
RUTW210331P011800002020-06-22 6:52PM EDT1,180.00106.8075.9080.500.00--1638.76%
RUTW210331P012000002020-06-22 6:52PM EDT1,200.00114.0080.8085.500.00--138.14%
RUTW210331P013200002020-06-22 6:52PM EDT1,320.00245.44115.30120.500.00--2034.37%
RUTW210331P013800002020-06-22 6:52PM EDT1,380.00235.96136.50141.800.00--1032.44%
RUTW210331P013900002020-06-22 6:52PM EDT1,390.00242.05140.50145.700.00--1032.13%
RUTW210331P014200002020-06-24 12:21PM EDT1,420.00180.38152.70156.900.00--430.98%
RUTW210331P014300002020-06-04 3:10PM EDT1,430.00144.92145.00152.100.00-1428.77%
RUTW210331P015200002020-06-22 6:52PM EDT1,520.00404.27198.80205.300.00--2028.08%
RUTW210331P015700002020-07-01 11:10AM EDT1,570.00219.93231.20238.200.00--127.63%
RUTW210331P016500002020-07-01 10:21AM EDT1,650.00271.42286.00295.000.00-1126.69%
RUTW210331P016800002020-07-01 1:49PM EDT1,680.00298.79308.80318.500.00--11226.51%
RUTW210331P020500002020-07-01 10:18AM EDT2,050.00611.56648.80663.200.00--131.71%
RUTW210331P020700002020-06-22 6:52PM EDT2,070.00974.00639.70663.600.00--10.00%
RUTW210331P021000002020-07-01 10:17AM EDT2,100.00658.85698.10712.600.00--032.84%