^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320C008000002019-06-07 10:55AM EDT800.00784.88761.20779.400.00--184.72%
RUT200320C011000002019-06-10 10:04AM EDT1,100.00442.86477.60482.700.00-1254.88%
RUT200320C011200002019-08-05 10:55AM EDT1,120.00378.69397.10400.600.00--127.59%
RUT200320C011500002019-06-07 10:55AM EDT1,150.00403.03433.70439.100.00-4451.93%
RUT200320C012000002019-06-07 10:55AM EDT1,200.00388.40387.50392.600.00-5948.85%
RUT200320C012100002019-06-07 10:55AM EDT1,210.00379.75378.30383.400.00-5548.09%
RUT200320C014000002019-08-06 2:23PM EDT1,400.00153.43158.30160.500.00--121.41%
RUT200320C014100002019-05-23 1:57PM EDT1,410.00160.10187.30192.800.00--130.72%
RUT200320C014300002019-06-03 12:06AM EDT1,430.00122.28189.40192.800.00--3533.30%
RUT200320C014500002019-05-22 3:26PM EDT1,450.00156.50158.10163.200.00--10128.97%
RUT200320C014800002019-08-05 2:37PM EDT1,480.0095.20103.10105.000.00--7019.46%
RUT200320C015000002019-06-07 10:55AM EDT1,500.00166.80138.40141.300.00--129.64%
RUT200320C015100002019-06-05 10:59AM EDT1,510.0089.40129.80133.100.00--3028.86%
RUT200320C015400002019-07-30 12:24PM EDT1,540.00109.0068.5069.800.00-1917.97%
RUT200320C015500002019-08-12 3:32PM EDT1,550.0061.2263.1064.600.00-2115217.73%
RUT200320C015600002019-06-17 12:01AM EDT1,560.0080.400.0085.800.00--023.22%
RUT200320C015700002019-06-17 12:01AM EDT1,570.0075.300.0080.200.00--022.85%
RUT200320C015800002019-08-08 2:50PM EDT1,580.0060.6649.2050.600.00--917.09%
RUT200320C015900002019-06-17 12:01AM EDT1,590.0066.1067.1069.100.00--022.01%
RUT200320C016000002019-08-20 12:11PM EDT1,600.0038.4040.9041.900.00-228916.57%
RUT200320C016100002019-08-07 9:56AM EDT1,610.0033.4037.0038.100.00-6716.37%
RUT200320C016200002019-06-10 1:01PM EDT1,620.0052.3062.0063.500.00-128622.98%
RUT200320C016300002019-06-17 12:01AM EDT1,630.0048.9048.3049.900.00--020.53%
RUT200320C016400002019-06-17 12:01AM EDT1,640.0044.7044.3045.800.00--020.22%
RUT200320C016500002019-08-06 10:13AM EDT1,650.0025.6424.2025.100.00-18519215.58%
RUT200320C016600002019-08-02 1:07PM EDT1,660.0032.1021.5022.300.00-51215.37%
RUT200320C016700002019-06-17 12:01AM EDT1,670.0034.5033.3034.500.00--019.26%
RUT200320C016900002019-08-05 12:00AM EDT1,690.0036.5014.7015.600.00--214.89%
RUT200320C017000002019-08-16 4:12PM EDT1,700.0012.2013.0013.800.00-373314.76%
RUT200320C017100002019-07-22 12:06AM EDT1,710.0023.5011.4012.100.00--1114.61%
RUT200320C017200002019-06-17 12:01AM EDT1,720.0020.400.0020.300.00--017.91%
RUT200320C017300002019-08-20 11:25AM EDT1,730.008.108.709.300.00-181914.37%
RUT200320C017400002019-06-17 12:01AM EDT1,740.0017.400.000.000.00--03.13%
RUT200320C017500002019-08-15 12:56PM EDT1,750.007.106.407.100.00-175114.17%
RUT200320C017600002019-06-17 12:01AM EDT1,760.0014.100.0012.600.00--017.04%
RUT200320C017700002019-06-17 12:01AM EDT1,770.0012.600.0011.200.00--016.89%
RUT200320C017800002019-06-17 12:01AM EDT1,780.0011.300.000.000.00--03.13%
RUT200320C018300002019-06-17 12:01AM EDT1,830.006.300.005.300.00--016.13%
RUT200320C018600002019-06-17 12:01AM EDT1,860.004.700.003.700.00--015.96%
RUT200320C018800002019-06-17 12:01AM EDT1,880.003.800.002.900.00--015.87%
RUT200320C018900002019-06-17 12:01AM EDT1,890.003.500.002.650.00--015.92%
RUT200320C019000002019-07-03 12:36PM EDT1,900.002.881.302.050.00-1515.53%
RUT200320C019200002019-07-31 1:18PM EDT1,920.002.450.651.100.00-1214.65%
RUT200320C019400002019-06-17 12:01AM EDT1,940.002.100.001.750.00--016.26%
RUT200320C019500002019-06-17 12:01AM EDT1,950.001.950.001.600.00--016.31%
RUT200320C019600002019-06-17 12:01AM EDT1,960.001.750.001.500.00--016.42%
RUT200320C020000002019-06-07 10:55AM EDT2,000.001.800.851.500.00--2417.48%
RUT200320C020200002019-06-07 10:55AM EDT2,020.002.050.701.350.00-121217.72%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320P008700002019-08-05 4:00PM EDT870.002.411.501.950.00--1034.45%
RUT200320P009000002019-06-24 4:08PM EDT900.002.850.000.000.00-30030012.50%
RUT200320P009200002019-08-05 4:00PM EDT920.003.332.152.600.00-101232.75%
RUT200320P010000002019-08-16 11:21AM EDT1,000.005.003.804.300.00-250230.41%
RUT200320P010800002019-06-07 11:10AM EDT1,080.008.105.906.100.00--2527.38%
RUT200320P010900002019-06-10 12:55PM EDT1,090.009.005.806.400.00-91827.03%
RUT200320P011000002019-07-24 11:58AM EDT1,100.006.817.407.900.00-150427.66%
RUT200320P011100002019-06-17 12:01AM EDT1,110.0010.106.800.000.00--06.25%
RUT200320P011200002019-06-17 12:01AM EDT1,120.0010.707.200.000.00--06.25%
RUT200320P011300002019-06-17 12:01AM EDT1,130.0011.407.700.000.00--06.25%
RUT200320P011500002019-08-15 3:28PM EDT1,150.0017.0010.3010.800.00-4211226.44%
RUT200320P011600002019-08-08 2:35PM EDT1,160.0011.0011.0011.500.00--326.20%
RUT200320P011700002019-08-08 2:35PM EDT1,170.0011.7011.6012.200.00--1825.95%
RUT200320P011800002019-06-17 12:01AM EDT1,180.0015.1010.600.000.00--06.25%
RUT200320P011900002019-06-07 11:25AM EDT1,190.0019.0510.5011.200.00-5524.06%
RUT200320P012000002019-06-07 12:18PM EDT1,200.0018.0011.1011.800.00-11,08023.75%
RUT200320P012200002019-08-05 3:40PM EDT1,220.0022.5015.9016.600.00--124.80%
RUT200320P012500002019-08-05 12:00AM EDT1,250.0013.1619.2019.900.00--724.12%
RUT200320P012700002019-08-19 12:08AM EDT1,270.0031.5021.6022.400.00--123.67%
RUT200320P012800002019-06-07 10:55AM EDT1,280.0027.9017.5018.200.00-25035021.34%
RUT200320P012900002019-08-19 12:08AM EDT1,290.0030.1024.2025.000.00--823.15%
RUT200320P013000002019-08-09 9:30AM EDT1,300.0037.1025.6026.400.00-368522.89%
RUT200320P013200002019-06-07 10:55AM EDT1,320.0035.3521.8022.600.00-1120.12%
RUT200320P013300002019-06-07 10:55AM EDT1,330.0040.4723.0023.800.00--519.80%
RUT200320P013500002019-06-07 10:55AM EDT1,350.0040.8025.6026.500.00-418519.18%
RUT200320P013700002019-08-19 3:51PM EDT1,370.0039.7138.3039.300.00-5921.31%
RUT200320P013800002019-07-24 1:42PM EDT1,380.0027.9040.5041.600.00-301,15421.10%
RUT200320P014000002019-08-06 10:10AM EDT1,400.0056.9545.1046.100.00-2530820.56%
RUT200320P014100002019-06-07 10:55AM EDT1,410.0056.9035.2036.300.00--217.19%
RUT200320P014300002019-06-07 10:55AM EDT1,430.0053.8039.0040.100.00--516.45%
RUT200320P014500002019-08-19 10:37AM EDT1,450.0061.2058.9059.900.00-241,27419.31%
RUT200320P014600002019-06-10 1:31PM EDT1,460.0065.0048.1049.300.00-3815.91%
RUT200320P014700002019-06-07 10:55AM EDT1,470.0065.1047.9049.200.00--414.93%
RUT200320P014800002019-07-24 3:45PM EDT1,480.0045.6068.8070.000.00-833018.58%
RUT200320P014900002019-05-22 9:47AM EDT1,490.0073.4067.4070.100.00-1617.55%
RUT200320P015000002019-08-19 1:34PM EDT1,500.0077.4076.2077.600.00-118518.11%
RUT200320P015100002019-06-10 1:32PM EDT1,510.0082.4062.0063.300.00-182213.87%
RUT200320P015200002019-08-14 11:53AM EDT1,520.00111.0084.2085.600.00-13017.56%
RUT200320P015300002019-08-02 10:53AM EDT1,530.0091.0688.5090.100.00-210117.34%
RUT200320P015500002019-07-05 11:08AM EDT1,550.0078.39110.20112.900.00-6038319.77%
RUT200320P015600002019-06-07 10:55AM EDT1,560.0091.5074.8076.600.00--310.31%
RUT200320P015700002019-06-07 10:55AM EDT1,570.0092.8078.5080.400.00--49.57%
RUT200320P015900002019-06-07 10:55AM EDT1,590.0096.4086.5088.500.00--47.64%
RUT200320P016000002019-08-05 12:48PM EDT1,600.00146.90123.90126.600.00-110115.57%
RUT200320P016500002019-07-31 11:10AM EDT1,650.00104.00156.40159.500.00--014.31%
RUT200320P016800002019-05-22 3:24PM EDT1,680.00166.70156.50161.800.00--10.00%
RUT200320P016900002019-08-16 12:50PM EDT1,690.00205.00186.40189.900.00-1113.25%
RUT200320P017000002019-08-16 12:37PM EDT1,700.00215.00194.20198.100.00-1213.00%
RUT200320P018000002019-07-25 10:33AM EDT1,800.00224.00281.50286.400.00-130.00%
RUT200320P025000002019-07-08 10:40AM EDT2,500.00908.40957.00962.000.00-120.00%
RUT200320P025500002019-07-08 11:44AM EDT2,550.00962.001,006.401,011.400.00-240.00%