^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331C010000002019-06-07 10:54AM EDT1,000.00584.97573.30582.500.00--168.06%
RUTW200331C011500002019-06-07 11:09AM EDT1,150.00416.12432.40439.200.00-2854.48%
RUTW200331C012000002019-06-07 11:09AM EDT1,200.00372.77386.40392.800.00-2850.44%
RUTW200331C012400002019-06-07 11:09AM EDT1,240.00372.74350.40356.500.00--348.24%
RUTW200331C012500002019-06-07 11:09AM EDT1,250.00364.15341.30347.300.00-5847.43%
RUTW200331C013000002019-05-21 12:18PM EDT1,300.00280.19288.80293.000.00--041.25%
RUTW200331C013200002019-06-07 11:09AM EDT1,320.00305.01280.30285.800.00--142.41%
RUTW200331C013400002019-08-14 12:12PM EDT1,340.00180.600.000.000.00--00.00%
RUTW200331C014000002019-08-06 2:23PM EDT1,400.00154.570.000.000.00--00.00%
RUTW200331C014400002019-05-31 10:21AM EDT1,440.00116.87180.30183.900.00-1133.89%
RUTW200331C015400002019-08-15 11:23AM EDT1,540.0054.700.000.000.00-100.78%
RUTW200331C015900002019-06-07 9:39AM EDT1,590.0059.2082.8085.500.00-11726.48%
RUTW200331C016000002019-06-07 9:46AM EDT1,600.0055.0077.5080.100.00-1126.04%
RUTW200331C016400002019-08-14 12:12PM EDT1,640.0023.340.000.000.00-103.13%
RUTW200331C016600002019-07-30 1:32PM EDT1,660.0048.100.000.000.00--03.13%
RUTW200331C016800002019-05-24 3:57PM EDT1,680.0032.0037.1039.400.00-171721.71%
RUTW200331C018000002019-07-10 12:41PM EDT1,800.0010.304.005.100.00-5415.26%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331P010500002019-06-07 10:55AM EDT1,050.009.804.806.000.00-1127.64%
RUTW200331P011000002019-07-10 9:32AM EDT1,100.007.008.109.000.00-16063426.93%
RUTW200331P011400002019-06-20 11:27AM EDT1,140.0011.279.0010.400.00--40025.29%
RUTW200331P011500002019-06-07 10:55AM EDT1,150.0018.258.809.700.00-2824.22%
RUTW200331P011600002019-06-07 10:55AM EDT1,160.0019.3010.2010.200.00--723.89%
RUTW200331P011700002019-06-06 3:56PM EDT1,170.0016.909.9010.800.00-1123.61%
RUTW200331P012000002019-06-20 11:27AM EDT1,200.0015.5713.1014.500.00-40081423.59%
RUTW200331P012300002019-08-12 3:22PM EDT1,230.0023.000.000.000.00-106.25%
RUTW200331P012400002019-06-07 10:55AM EDT1,240.0021.2714.8015.700.00--321.48%
RUTW200331P012800002019-06-07 10:55AM EDT1,280.0032.6018.4019.400.00-1120.24%
RUTW200331P012900002019-06-17 12:00AM EDT1,290.0030.1721.100.000.00--03.13%
RUTW200331P013400002019-08-14 12:12PM EDT1,340.0048.980.000.000.00--03.13%
RUTW200331P013600002019-06-07 10:55AM EDT1,360.0032.9028.3029.500.00--217.67%
RUTW200331P014000002019-08-19 12:07AM EDT1,400.0065.570.000.000.00--01.56%
RUTW200331P014300002019-05-21 1:48PM EDT1,430.0056.1049.6051.200.00--017.23%
RUTW200331P014400002019-05-31 10:21AM EDT1,440.0087.2245.4046.900.00-1115.33%
RUTW200331P014600002019-06-07 11:09AM EDT1,460.0068.4047.2048.900.00--413.89%
RUTW200331P015200002019-06-07 10:55AM EDT1,520.0071.8063.4065.500.00-10010510.85%
RUTW200331P015300002019-06-07 10:55AM EDT1,530.0097.6666.7068.800.00-100010.23%
RUTW200331P015400002019-06-20 11:02AM EDT1,540.0082.6081.1084.000.00-1112.18%
RUTW200331P015500002019-08-02 9:42AM EDT1,550.0095.400.000.000.00-500.00%
RUTW200331P016400002019-08-14 12:12PM EDT1,640.00188.550.000.000.00-100.00%
RUTW200331P017500002019-05-21 12:18PM EDT1,750.00212.41199.00203.000.00--00.00%