^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C006500002019-06-10 12:06AM EDT650.00880.51884.80905.500.00-1140.83%
RUT211217C008000002019-06-07 10:56AM EDT800.00772.79751.40773.500.00--538.50%
RUT211217C009500002019-08-30 1:43PM EDT950.00548.27516.90535.500.00-100.00%
RUT211217C010000002019-08-30 1:43PM EDT1,000.00506.77474.20494.700.00-100.00%
RUT211217C010500002019-08-06 12:11PM EDT1,050.00459.97455.50477.700.00-100.00%
RUT211217C011000002019-08-06 12:11PM EDT1,100.00420.47416.50438.500.00-1012.15%
RUT211217C011500002019-06-07 10:56AM EDT1,150.00496.92453.70477.000.00--230.36%
RUT211217C012500002019-06-10 12:06AM EDT1,250.00202.28373.00396.100.00-0127.81%
RUT211217C013000002019-05-20 10:08AM EDT1,300.00326.97326.70345.700.00-1125.05%
RUT211217C013500002019-05-20 10:08AM EDT1,350.00294.18292.70311.300.00-1824.40%
RUT211217C014000002019-06-10 12:06AM EDT1,400.00305.25270.50292.100.00-8025.42%
RUT211217C014500002019-10-09 10:17AM EDT1,450.00183.50210.00232.800.00-11021.41%
RUT211217C015000002019-10-02 4:12PM EDT1,500.00158.30186.00200.800.00-2514820.55%
RUT211217C015500002019-10-18 3:36PM EDT1,550.00168.29158.00172.80+9.40+5.92%168519.93%
RUT211217C016000002019-08-02 1:06PM EDT1,600.00141.31125.50139.300.00-334218.48%
RUT211217C016500002019-10-17 4:09PM EDT1,650.00122.42110.50125.300.00-6020118.96%
RUT211217C017000002019-06-17 12:01AM EDT1,700.00101.550.00117.800.00--019.96%
RUT211217C017500002019-09-04 2:24PM EDT1,750.0065.0052.5061.500.00-5014.98%
RUT211217C018000002019-10-02 1:02PM EDT1,800.0048.6059.0068.000.00-12517.26%
RUT211217C018500002019-08-22 9:48AM EDT1,850.0048.0062.0070.700.00-2018.97%
RUT211217C019000002019-09-30 10:51AM EDT1,900.0042.0134.0043.500.00-12216.54%
RUT211217C019500002019-06-10 12:06AM EDT1,950.0061.8038.5045.800.00-102018.03%
RUT211217C020000002019-09-05 9:30AM EDT2,000.0022.5014.0022.800.00-1015.21%
RUT211217C020500002019-10-08 10:06AM EDT2,050.0011.8512.0021.600.00--515.90%
RUT211217C021000002019-10-08 12:20PM EDT2,100.0011.207.5017.400.00-15515.86%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P006500002019-06-26 3:57PM EDT650.003.600.0010.000.00-1035.09%
RUT211217P007000002019-06-18 9:52AM EDT700.006.461.3010.000.00-11332.39%
RUT211217P007500002019-06-07 10:56AM EDT750.009.325.1013.000.00-1831.59%
RUT211217P008000002019-09-19 12:23PM EDT800.007.507.8016.500.00-51330.77%
RUT211217P008500002019-10-16 3:45PM EDT850.0016.2710.9020.000.00--73329.74%
RUT211217P009000002019-10-16 2:07PM EDT900.0019.9015.0023.500.00--57128.56%
RUT211217P010000002019-10-16 1:44PM EDT1,000.0034.5025.4034.000.00-172926.83%
RUT211217P010500002019-10-16 2:07PM EDT1,050.0036.6032.0040.500.00-10080926.01%
RUT211217P011000002019-10-16 3:45PM EDT1,100.0044.6739.6048.000.00-6011,09825.23%
RUT211217P011500002019-09-17 2:50PM EDT1,150.0050.0447.8055.500.00-1,00068424.27%
RUT211217P012000002019-10-11 12:31PM EDT1,200.0064.9057.7066.000.00-72786823.67%
RUT211217P012500002019-10-15 1:14PM EDT1,250.0072.8068.8077.500.00-1611,92823.02%
RUT211217P013000002019-09-05 10:03AM EDT1,300.0098.0294.20104.000.00-1024.24%
RUT211217P013500002019-10-11 3:18PM EDT1,350.00102.4395.80104.500.00-18921.68%
RUT211217P014000002019-09-19 11:16AM EDT1,400.00108.42107.60122.500.00-1085521.28%
RUT211217P014500002019-09-19 11:16AM EDT1,450.00124.62124.80140.000.00-1012620.59%
RUT211217P015000002019-10-18 3:27PM EDT1,500.00151.30143.80159.00-29.40-16.27%2573219.87%
RUT211217P015500002019-10-18 3:27PM EDT1,550.00172.30165.90180.50-6.33-3.54%140419.21%
RUT211217P016000002019-09-10 12:29PM EDT1,600.00199.05200.10215.600.00-12519.82%
RUT211217P016500002019-06-10 12:06AM EDT1,650.00259.32195.50208.500.00-1115.48%
RUT211217P017000002019-07-17 1:22PM EDT1,700.00236.46267.50291.100.00-10011520.99%
RUT211217P017500002019-06-10 12:06AM EDT1,750.00239.36244.50265.700.00-1113.72%
RUT211217P018000002019-09-30 10:51AM EDT1,800.00330.63298.60321.000.00-1815.83%
RUT211217P019000002019-09-30 10:51AM EDT1,900.00400.64369.90392.000.00-11114.08%