^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C006000002020-06-22 6:38PM EDT600.00481.37808.30826.800.00--946.07%
RUT210618C006500002020-07-01 1:40PM EDT650.00772.50760.90779.10+175.86+29.48%1045.63%
RUT210618C006700002020-07-08 3:36PM EDT670.00748.00742.20760.10+748.00--045.29%
RUT210618C007000002020-06-25 9:41AM EDT700.00685.34714.10731.800.00-1044.77%
RUT210618C007300002020-06-22 6:38PM EDT730.00633.01686.30703.600.00--044.11%
RUT210618C007500002020-06-22 6:38PM EDT750.00685.83667.90685.000.00-1043.73%
RUT210618C007600002020-06-22 6:38PM EDT760.00566.43658.80675.700.00-1143.51%
RUT210618C008000002020-06-22 6:38PM EDT800.00616.91622.40638.900.00-1042.68%
RUT210618C008500002020-06-22 6:38PM EDT850.00515.44577.70593.400.00-1241.53%
RUT210618C009000002020-06-22 6:38PM EDT900.00627.87533.80548.700.00-1040.37%
RUT210618C009100002020-06-15 12:05AM EDT910.00498.81525.10539.900.00--040.16%
RUT210618C009200002020-07-07 10:27AM EDT920.00530.50516.50531.10+530.50--039.93%
RUT210618C009300002020-06-15 12:05AM EDT930.00496.96507.90522.400.00--039.72%
RUT210618C009400002020-06-22 6:38PM EDT940.00326.24499.30513.600.00--039.46%
RUT210618C009800002020-06-22 6:38PM EDT980.00463.01465.50479.100.00--038.54%
RUT210618C010000002020-06-22 6:38PM EDT1,000.00455.16448.80462.100.00-1038.08%
RUT210618C010100002020-06-22 6:38PM EDT1,010.00447.58440.50453.700.00-12037.86%
RUT210618C010200002020-06-22 6:38PM EDT1,020.00437.66432.20445.300.00-20037.63%
RUT210618C010300002020-06-22 6:38PM EDT1,030.00432.26424.00436.900.00-45037.38%
RUT210618C010400002020-06-22 6:38PM EDT1,040.00434.79415.90428.600.00--037.15%
RUT210618C010500002020-06-22 6:38PM EDT1,050.00414.57407.80420.300.00-1036.91%
RUT210618C010600002020-06-22 6:38PM EDT1,060.00487.54401.60410.900.00-87236.32%
RUT210618C010700002020-06-22 6:38PM EDT1,070.00396.36393.50402.700.00-2036.09%
RUT210618C010900002020-06-22 6:38PM EDT1,090.00385.00377.60386.600.00-50035.66%
RUT210618C011000002020-06-22 6:38PM EDT1,100.00389.78370.00378.400.00-72035.39%
RUT210618C011100002020-06-22 6:38PM EDT1,110.00383.65361.80370.700.00--035.24%
RUT210618C011200002020-06-22 6:38PM EDT1,120.00217.30353.80362.700.00-1034.99%
RUT210618C011300002020-06-22 6:38PM EDT1,130.00218.00346.10354.900.00-1034.78%
RUT210618C011400002020-06-30 1:42PM EDT1,140.00357.69338.40347.10+154.09+75.68%-034.55%
RUT210618C011500002020-06-24 11:32AM EDT1,150.00321.85330.90339.000.00-1034.24%
RUT210618C011600002020-07-01 10:07AM EDT1,160.00350.36323.10331.60+46.31+15.23%1034.09%
RUT210618C011700002020-06-22 6:38PM EDT1,170.00332.18315.40323.900.00--133.85%
RUT210618C011800002020-06-22 6:38PM EDT1,180.00290.58307.90316.300.00-1033.61%
RUT210618C011900002020-07-01 10:12AM EDT1,190.00331.71300.50308.80+331.71--033.39%
RUT210618C012000002020-06-22 6:38PM EDT1,200.0080.00293.40301.100.00--033.11%
RUT210618C012100002020-07-02 12:12PM EDT1,210.00307.47285.90294.00-29.43-8.74%8032.95%
RUT210618C012300002020-06-22 6:38PM EDT1,230.00356.20271.20279.000.00-1032.40%
RUT210618C012400002020-07-01 10:15AM EDT1,240.00294.50264.10271.70-2.65-0.89%22032.16%
RUT210618C012500002020-07-01 10:14AM EDT1,250.00287.32257.10264.40+34.88+13.82%60031.89%
RUT210618C012600002020-06-22 6:38PM EDT1,260.00252.51249.80257.400.00-1031.68%
RUT210618C012700002020-06-22 6:38PM EDT1,270.00318.40242.90250.500.00-8431.47%
RUT210618C012800002020-07-01 10:09AM EDT1,280.00263.20236.00243.50-26.80-9.24%2031.23%
RUT210618C012900002020-06-22 6:38PM EDT1,290.00297.94229.20236.600.00--030.99%
RUT210618C013000002020-06-22 6:38PM EDT1,300.00259.16222.70229.600.00-2030.72%
RUT210618C013100002020-07-01 10:12AM EDT1,310.00242.78215.70223.00+242.78--030.51%
RUT210618C013200002020-06-22 6:38PM EDT1,320.00280.67209.10216.200.00-1030.25%
RUT210618C013300002020-06-22 6:38PM EDT1,330.00209.26202.50209.600.00--130.02%
RUT210618C013400002020-06-16 9:31AM EDT1,340.00248.91196.00203.000.00-1029.76%
RUT210618C013500002020-06-25 9:53AM EDT1,350.00184.17189.70196.300.00-192029.48%
RUT210618C013600002020-07-01 10:10AM EDT1,360.00208.61183.30190.10+41.08+24.52%1129.27%
RUT210618C013700002020-06-22 6:38PM EDT1,370.00123.10177.20183.700.00-1029.01%
RUT210618C013800002020-06-22 6:38PM EDT1,380.00156.28171.00177.400.00-2028.75%
RUT210618C013900002020-06-22 6:38PM EDT1,390.00112.40165.20171.300.00--628.51%
RUT210618C014000002020-07-08 11:22AM EDT1,400.00151.68159.30165.10-5.48-3.49%1028.24%
RUT210618C014300002020-06-22 6:38PM EDT1,430.00152.45142.00147.500.00-2127.51%
RUT210618C014500002020-07-10 2:33PM EDT1,450.00128.70131.10136.20-4.99-3.73%5027.01%
RUT210618C014700002020-06-22 6:38PM EDT1,470.00129.00120.60125.500.00-2026.56%
RUT210618C015000002020-06-22 2:48PM EDT1,500.00129.00105.50110.000.00-100025.83%
RUT210618C015100002020-06-22 6:38PM EDT1,510.0049.50100.70105.200.00-3325.62%
RUT210618C015500002020-07-06 1:38PM EDT1,550.0094.6883.0086.80-50.35-34.72%50024.71%
RUT210618C015600002020-06-22 6:38PM EDT1,560.0010.2378.7082.700.00--124.52%
RUT210618C015700002020-07-01 10:08AM EDT1,570.0093.0174.8078.60+40.01+75.49%1024.31%
RUT210618C015800002020-06-22 6:38PM EDT1,580.0050.2570.8074.600.00-1024.11%
RUT210618C016000002020-06-22 10:40AM EDT1,600.0078.8063.5066.800.00-3023.66%
RUT210618C016100002020-06-22 6:38PM EDT1,610.009.5360.0063.400.00--023.50%
RUT210618C016200002020-06-17 3:25PM EDT1,620.0080.0156.7059.900.00-1023.30%
RUT210618C016300002020-07-01 12:26PM EDT1,630.0064.1753.5056.60+9.78+17.98%1023.12%
RUT210618C016500002020-06-16 10:19AM EDT1,650.0080.1547.5050.100.00-2022.71%
RUT210618C016600002020-06-17 3:25PM EDT1,660.0065.9644.7047.400.00-1022.58%
RUT210618C016700002020-06-22 6:38PM EDT1,670.0010.0042.1044.600.00--022.41%
RUT210618C016800002020-06-16 9:30AM EDT1,680.0069.0039.5041.900.00-3022.24%
RUT210618C016900002020-06-22 6:38PM EDT1,690.00121.5037.1039.400.00--122.09%
RUT210618C017000002020-07-01 12:13PM EDT1,700.0041.2434.8037.00+2.46+6.34%462121.95%
RUT210618C017100002020-06-22 6:38PM EDT1,710.0040.0032.6034.800.00--021.82%
RUT210618C017200002020-07-07 3:40PM EDT1,720.0030.3830.5032.70+30.38--021.70%
RUT210618C017400002020-06-24 12:25PM EDT1,740.0032.4026.7028.800.00--121.46%
RUT210618C017500002020-07-08 11:21AM EDT1,750.0022.7025.0026.90-3.40-13.03%2021.32%
RUT210618C017700002020-06-22 6:38PM EDT1,770.0088.0021.3023.800.00--021.17%
RUT210618C017800002020-06-22 6:38PM EDT1,780.0025.9020.4022.300.00-31421.08%
RUT210618C017900002020-07-10 3:17PM EDT1,790.0019.0019.0020.90+14.50+322.22%1020.99%
RUT210618C018000002020-07-02 3:49PM EDT1,800.0021.0017.7019.00-0.50-2.33%144220.73%
RUT210618C018500002020-07-07 2:20PM EDT1,850.0012.8512.5014.30-1.15-8.21%1020.65%
RUT210618C019000002020-06-25 2:36PM EDT1,900.0010.908.8010.500.00--020.50%
RUT210618C020000002020-06-23 12:38PM EDT2,000.006.504.406.000.00-1020.59%
RUT210618C020500002020-06-22 6:38PM EDT2,050.0011.973.004.700.00-2020.78%
RUT210618C021000002020-06-22 6:38PM EDT2,100.008.602.203.800.00--021.08%
RUT210618C021500002020-06-22 6:38PM EDT2,150.005.501.503.200.00-1021.49%
RUT210618C022000002020-06-22 6:38PM EDT2,200.004.001.102.700.00--021.87%
RUT210618C022500002020-06-22 6:38PM EDT2,250.002.800.752.350.00-1022.32%
RUT210618C023000002020-06-22 6:38PM EDT2,300.002.050.502.100.00--022.83%
RUT210618C023500002020-06-22 6:38PM EDT2,350.001.950.401.950.00-1023.44%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P005000002020-06-22 6:38PM EDT500.004.203.705.400.00-3056.00%
RUT210618P005500002020-06-16 10:41AM EDT550.007.705.206.900.00-3053.86%
RUT210618P006000002020-06-22 6:38PM EDT600.0020.517.008.700.00-1051.81%
RUT210618P006400002020-06-15 12:05AM EDT640.0017.508.8010.500.00--050.37%
RUT210618P006500002020-06-12 11:46AM EDT650.0016.509.3011.000.00-1050.02%
RUT210618P007000002020-06-22 6:38PM EDT700.0010.6012.1013.700.00-2048.97%
RUT210618P007300002020-06-15 12:05AM EDT730.0024.5014.0015.700.00-2047.99%
RUT210618P007500002020-07-06 3:20PM EDT750.0015.7015.4017.10-80.30-83.65%2047.31%
RUT210618P007600002020-06-22 6:38PM EDT760.0017.0016.1017.800.00--046.96%
RUT210618P007800002020-06-22 6:38PM EDT780.0018.5017.7019.400.00--546.34%
RUT210618P007900002020-06-15 12:05AM EDT790.0019.0018.5020.200.00--046.01%
RUT210618P008000002020-06-25 3:05PM EDT800.0027.9019.3021.100.00-1045.73%
RUT210618P008200002020-06-22 6:38PM EDT820.0026.2021.1022.900.00--245.12%
RUT210618P008500002020-06-22 6:38PM EDT850.0013.2424.0025.900.00-87044.26%
RUT210618P009000002020-06-22 6:38PM EDT900.0035.5729.5031.500.00-28042.85%
RUT210618P009100002020-06-22 6:38PM EDT910.0095.0029.8033.200.00--042.78%
RUT210618P009200002020-06-22 6:38PM EDT920.0046.4031.9034.400.00--042.47%
RUT210618P009300002020-06-22 6:38PM EDT930.0048.1032.6035.700.00-2042.20%
RUT210618P009400002020-06-22 6:38PM EDT940.0049.9033.9037.100.00-2041.95%
RUT210618P009500002020-06-22 6:38PM EDT950.0054.8035.8038.400.00-215541.65%
RUT210618P009600002020-06-22 6:38PM EDT960.0053.6036.6039.900.00-2341.41%
RUT210618P009700002020-06-22 6:38PM EDT970.0058.5038.0041.300.00-1,803041.12%
RUT210618P009800002020-06-22 6:38PM EDT980.0087.0040.0042.400.00--440.71%
RUT210618P009900002020-06-22 6:38PM EDT990.0059.6041.5043.900.00--040.44%
RUT210618P010000002020-06-29 3:50PM EDT1,000.0053.5842.4045.90-3.05-5.39%858240.32%
RUT210618P010200002020-06-22 6:38PM EDT1,020.0043.2046.3048.700.00-1139.64%
RUT210618P010300002020-06-22 6:38PM EDT1,030.0081.5047.9050.400.00-3039.38%
RUT210618P010400002020-06-22 6:38PM EDT1,040.0046.7049.7052.200.00--039.13%
RUT210618P010500002020-06-17 11:50AM EDT1,050.0064.1051.5054.000.00-4038.88%
RUT210618P010600002020-06-22 6:38PM EDT1,060.0050.3053.3055.800.00-2238.61%
RUT210618P010700002020-06-22 6:38PM EDT1,070.0051.2055.1057.700.00--138.36%
RUT210618P010800002020-06-22 6:38PM EDT1,080.0078.8057.0059.600.00-2038.09%
RUT210618P011000002020-06-16 9:42AM EDT1,100.0065.3660.8063.600.00-2037.58%
RUT210618P011100002020-06-22 6:38PM EDT1,110.0058.6063.0065.700.00--137.33%
RUT210618P011200002020-06-24 11:08AM EDT1,120.0083.5065.0067.800.00-3037.07%
RUT210618P011300002020-06-22 6:38PM EDT1,130.0062.6067.2069.900.00--036.79%
RUT210618P011500002020-06-25 11:52AM EDT1,150.0095.0671.5074.400.00-4036.28%
RUT210618P011600002020-06-16 2:45PM EDT1,160.0084.0073.8076.700.00-3036.02%
RUT210618P011700002020-06-15 12:05AM EDT1,170.0073.8076.1079.100.00--035.77%
RUT210618P011800002020-06-22 6:38PM EDT1,180.00178.3978.5081.500.00-50035.51%
RUT210618P012000002020-06-15 3:10PM EDT1,200.0099.9983.4086.500.00-142034.99%
RUT210618P012100002020-06-22 6:38PM EDT1,210.00223.1185.9089.100.00-10034.73%
RUT210618P012200002020-06-15 12:05AM EDT1,220.00127.0088.5091.800.00--834.49%
RUT210618P012400002020-06-22 6:38PM EDT1,240.0054.1693.9097.200.00--833.95%
RUT210618P012500002020-06-26 3:14PM EDT1,250.00125.0396.70100.100.00-2033.71%
RUT210618P013000002020-06-30 3:54PM EDT1,300.00115.00111.50115.30-24.00-17.27%10032.43%
RUT210618P013200002020-06-22 6:38PM EDT1,320.00173.66118.00121.900.00--031.93%
RUT210618P013400002020-06-22 6:38PM EDT1,340.00348.10124.70128.800.00-2031.43%
RUT210618P013500002020-06-24 2:44PM EDT1,350.00161.40128.20132.400.00-73031.18%
RUT210618P013700002020-06-22 6:38PM EDT1,370.00106.77135.40139.800.00--030.69%
RUT210618P013800002020-06-22 6:38PM EDT1,380.00180.90139.30143.700.00-10030.46%
RUT210618P013900002020-06-22 6:38PM EDT1,390.00185.41143.10147.600.00-10030.21%
RUT210618P014000002020-07-02 11:12AM EDT1,400.00152.10147.20151.60-26.59-14.88%10029.97%
RUT210618P014300002020-06-15 10:35AM EDT1,430.00208.00159.40164.400.00-1329.29%
RUT210618P014400002020-06-22 6:38PM EDT1,440.00132.87163.70168.800.00-1029.05%
RUT210618P014500002020-06-22 6:38PM EDT1,450.00162.17168.10173.200.00-260028.80%
RUT210618P014600002020-06-30 1:32PM EDT1,460.00180.49172.40178.00+180.49--428.61%
RUT210618P014700002020-06-22 6:38PM EDT1,470.00148.52177.40182.700.00-100028.38%
RUT210618P014900002020-06-26 1:20PM EDT1,490.00221.98186.90192.400.00-4027.92%
RUT210618P015000002020-06-15 10:52AM EDT1,500.00240.00191.90197.200.00-600027.66%
RUT210618P015200002020-07-01 12:57PM EDT1,520.00206.43202.20207.90-28.71-12.21%1127.28%
RUT210618P015300002020-06-22 6:38PM EDT1,530.0089.10207.60213.400.00-11027.09%
RUT210618P015400002020-06-17 10:23AM EDT1,540.00230.88213.10218.800.00--026.86%
RUT210618P015500002020-06-17 10:23AM EDT1,550.00236.06218.60224.300.00-1026.63%
RUT210618P015700002020-06-18 2:15PM EDT1,570.00252.27230.10236.200.00-22026.29%
RUT210618P015800002020-06-22 6:38PM EDT1,580.00524.50236.00242.300.00-1026.12%
RUT210618P015900002020-07-01 12:53PM EDT1,590.00245.11242.10248.50-24.86-9.21%1025.94%
RUT210618P016000002020-06-22 6:38PM EDT1,600.00559.28248.30254.500.00-1025.71%
RUT210618P016500002020-06-22 6:38PM EDT1,650.00303.68280.50288.000.00-13024.95%
RUT210618P016700002020-07-08 9:31AM EDT1,670.00308.72294.50302.90-13.72-4.26%1024.82%
RUT210618P016800002020-06-22 6:38PM EDT1,680.00263.90301.90310.400.00--024.74%
RUT210618P017000002020-06-22 6:38PM EDT1,700.00133.11317.20325.300.00-1024.50%
RUT210618P017500002020-06-22 6:38PM EDT1,750.00244.10355.60368.900.00-1025.08%
RUT210618P018500002020-06-22 6:38PM EDT1,850.00794.50441.00457.200.00-1025.69%
RUT210618P019800002020-07-08 1:39PM EDT1,980.00578.00561.90580.30+578.00--027.60%
RUT210618P020500002020-06-22 6:38PM EDT2,050.00453.71629.40648.400.00-2028.87%
RUT210618P021500002020-06-22 6:38PM EDT2,150.001,000.50727.20746.700.00--030.79%
RUT210618P022000002020-06-22 6:38PM EDT2,200.001,119.50776.50796.100.00-1031.75%
RUT210618P023000002020-06-22 6:38PM EDT2,300.001,188.50875.50895.200.00--033.64%
RUT210618P024000002020-06-22 6:38PM EDT2,400.001,296.00974.70994.600.00-6035.49%