^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 9:54AM EST1,000.00584.97573.30582.500.00--10.00%
RUTW200331C011500002019-06-07 10:09AM EST1,150.00416.12432.40439.200.00-280.00%
RUTW200331C012000002019-06-07 10:09AM EST1,200.00372.77386.40392.800.00-280.00%
RUTW200331C012400002020-01-03 2:15PM EST1,240.00416.45436.50444.200.00-505356.59%
RUTW200331C012500002019-06-07 10:09AM EST1,250.00364.15341.30347.300.00-580.00%
RUTW200331C012900002020-01-03 2:15PM EST1,290.00367.50388.00395.700.00-505051.95%
RUTW200331C013000002019-05-21 11:18AM EST1,300.00280.19288.80293.000.00--00.00%
RUTW200331C013200002019-06-07 10:09AM EST1,320.00305.01280.30285.800.00--10.00%
RUTW200331C013400002019-08-14 11:12AM EST1,340.00180.60263.90268.900.00--00.00%
RUTW200331C014000002019-11-22 4:14PM EST1,400.00209.20273.10277.600.00-2336.29%
RUTW200331C014400002019-11-01 12:00PM EST1,440.00174.60210.60214.100.00-130.00%
RUTW200331C014600002019-11-05 10:00AM EST1,460.00177.00193.20196.400.00--100.00%
RUTW200331C015000002020-01-06 1:47PM EST1,500.00175.91186.80188.800.00-21431.55%
RUTW200331C015100002019-12-20 3:46PM EST1,510.00178.70177.90179.900.00-1530.88%
RUTW200331C015250002020-01-15 3:38PM EST1,525.00162.00163.20165.200.00-2229.16%
RUTW200331C015300002019-11-25 10:03AM EST1,530.00117.81155.40159.100.00-10028.01%
RUTW200331C015400002020-01-15 10:26AM EST1,540.00152.80150.50152.400.00-1428.29%
RUTW200331C015500002019-11-25 10:03AM EST1,550.00102.89138.40141.800.00-10226.73%
RUTW200331C015600002019-12-26 10:43AM EST1,560.00141.09132.10133.700.00-30726.27%
RUTW200331C015800002019-12-26 10:43AM EST1,580.00124.37115.60117.200.00-30325.06%
RUTW200331C015900002020-01-03 11:37AM EST1,590.0097.10107.20108.600.00-22524.23%
RUTW200331C016000002019-12-31 10:49AM EST1,600.00102.2598.1099.400.00-11223.13%
RUTW200331C016100002019-12-04 1:57PM EST1,610.0068.3080.6081.600.00-2018.63%
RUTW200331C016200002020-01-15 3:58PM EST1,620.0085.0082.1083.500.00-1421.73%
RUTW200331C016300002020-01-14 4:00PM EST1,630.0073.9274.5075.800.00-1721.03%
RUTW200331C016400002019-12-23 3:27PM EST1,640.0089.5967.1068.300.00-41620.32%
RUTW200331C016450002020-01-16 6:34PM EST1,645.0065.8564.2065.300.00--120.21%
RUTW200331C016500002020-01-23 2:11PM EST1,650.0064.8860.9062.000.00-10019.97%
RUTW200331C016600002020-01-17 10:50AM EST1,660.0070.7453.2054.300.00-32419.01%
RUTW200331C016650002020-01-06 2:54PM EST1,665.0050.0950.3051.000.00--118.70%
RUTW200331C016700002020-01-14 3:56PM EST1,670.0046.4747.0047.600.00-1318.32%
RUTW200331C016800002020-01-23 12:40PM EST1,680.0040.8140.9041.400.00-2017.69%
RUTW200331C016850002020-01-23 12:40PM EST1,685.0037.9738.2038.700.00--217.48%
RUTW200331C016900002020-01-21 12:19PM EST1,690.0041.9835.2035.700.00-3517.12%
RUTW200331C017000002020-01-06 1:47PM EST1,700.0045.3929.8030.300.00-11116.53%
RUTW200331C017100002019-12-17 12:49PM EST1,710.0026.5838.7039.600.00-3021.32%
RUTW200331C017150002020-01-21 3:55PM EST1,715.0026.2623.0023.500.00--215.85%
RUTW200331C017200002020-01-23 10:33AM EST1,720.0020.8520.6021.100.00-53515.49%
RUTW200331C017250002020-01-03 1:27PM EST1,725.0017.6018.9019.300.00-1115.33%
RUTW200331C017300002020-01-23 2:33PM EST1,730.0019.9817.1017.600.00--1015.17%
RUTW200331C017350002020-01-23 3:06PM EST1,735.0018.1015.1015.500.00---14.79%
RUTW200331C017400002020-01-23 3:16PM EST1,740.0016.4513.6014.000.00-235414.63%
RUTW200331C017450002020-01-21 12:38PM EST1,745.0015.9111.9012.400.00-162514.38%
RUTW200331C017500002020-01-23 2:33PM EST1,750.0012.9910.5010.900.00-25014.12%
RUTW200331C017550002020-01-23 3:06PM EST1,755.0011.609.309.700.00-65513.96%
RUTW200331C017600002020-01-23 3:16PM EST1,760.0010.408.308.700.00-254313.86%
RUTW200331C017650002020-01-21 12:38PM EST1,765.0010.057.107.700.00--913.71%
RUTW200331C017700002020-01-21 12:19PM EST1,770.008.956.306.700.00-256613.52%
RUTW200331C017750002020-01-17 12:39PM EST1,775.0011.395.505.900.00--613.40%
RUTW200331C017950002020-01-02 11:35AM EST1,795.004.733.003.400.00--112.93%
RUTW200331C018000002020-01-23 11:15AM EST1,800.002.802.602.90+0.05+1.82%24412.79%
RUTW200331C018200002020-01-06 3:52PM EST1,820.002.191.401.650.00-1612.57%
RUTW200331C018250002020-01-16 11:10AM EST1,825.003.621.251.500.00-51012.64%
RUTW200331C018300002020-01-02 2:24PM EST1,830.001.721.051.450.00--012.86%
RUTW200331C018350002020-01-16 11:10AM EST1,835.002.870.951.200.00-5512.71%
RUTW200331C018400002019-12-30 2:06PM EST1,840.002.220.701.050.00-1112.70%
RUTW200331C018500002020-01-08 2:57PM EST1,850.001.020.500.850.00-1312.81%
RUTW200331C018700002020-01-22 9:55AM EST1,870.000.650.350.600.00--1813.17%
RUTW200331C019000002020-01-17 9:49AM EST1,900.000.700.150.400.00-392513.87%
RUTW200331C019550002020-01-06 3:22PM EST1,955.000.100.000.200.00--1015.10%
RUTW200331C019700002020-01-03 1:44PM EST1,970.000.100.000.200.00-304015.72%
RUTW200331C019800002020-01-02 12:33PM EST1,980.000.100.000.200.00--1016.14%
RUTW200331C020200002019-12-31 10:33AM EST2,020.000.150.000.150.00--1017.24%
RUTW200331C020400002019-12-31 10:52AM EST2,040.000.100.000.150.00--5017.99%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200331P009600002019-11-20 3:04PM EST960.001.000.000.700.00-101453.49%
RUTW200331P010000002020-01-15 12:54PM EST1,000.000.100.050.250.00--1044.48%
RUTW200331P010400002019-10-30 11:38AM EST1,040.002.160.401.000.00-21448.46%
RUTW200331P010450002020-01-21 11:10AM EST1,045.000.150.100.300.00---41.70%
RUTW200331P010500002019-06-07 9:55AM EST1,050.009.804.806.000.00-1161.84%
RUTW200331P010900002019-12-16 1:10PM EST1,090.000.800.200.450.00--039.97%
RUTW200331P011000002019-07-10 8:32AM EST1,100.007.008.109.000.00-16063461.92%
RUTW200331P011050002020-01-13 12:01AM EST1,105.000.360.200.450.00--538.78%
RUTW200331P011100002019-12-24 9:53AM EST1,110.000.800.250.450.00--538.39%
RUTW200331P011200002019-10-30 11:38AM EST1,120.003.821.101.800.00-21445.12%
RUTW200331P011300002019-09-15 11:13PM EST1,130.007.004.905.600.00--253.02%
RUTW200331P011400002019-06-20 10:27AM EST1,140.0011.279.0010.400.00--40059.06%
RUTW200331P011500002019-06-07 9:55AM EST1,150.0018.258.809.700.00-2857.32%
RUTW200331P011600002019-06-07 9:55AM EST1,160.0019.3010.2010.200.00--757.48%
RUTW200331P011650002020-01-16 3:21PM EST1,165.000.500.400.650.00-6635.76%
RUTW200331P011700002020-01-16 10:27AM EST1,170.000.500.450.650.00-7735.36%
RUTW200331P011750002020-01-16 10:07AM EST1,175.000.500.450.700.00-1135.30%
RUTW200331P011800002019-12-12 12:58PM EST1,180.002.360.551.000.00-50036.60%
RUTW200331P011900002019-09-15 11:13PM EST1,190.0010.408.008.700.00--251.74%
RUTW200331P011950002020-01-13 3:10PM EST1,195.000.700.550.800.00--134.35%
RUTW200331P012000002019-10-30 11:38AM EST1,200.006.772.253.200.00-281541.93%
RUTW200331P012100002019-09-15 11:13PM EST1,210.0011.709.2010.000.00--251.23%
RUTW200331P012200002019-09-15 11:13PM EST1,220.0012.509.9010.600.00--250.94%
RUTW200331P012300002020-01-02 3:03PM EST1,230.001.650.750.950.00-1632.42%
RUTW200331P012400002019-06-07 9:55AM EST1,240.0021.2714.8015.700.00--353.98%
RUTW200331P012800002020-01-03 10:53AM EST1,280.002.451.101.450.00-232430.45%
RUTW200331P012900002020-01-23 1:19PM EST1,290.001.351.151.550.00-202129.97%
RUTW200331P013000002020-01-06 1:25PM EST1,300.002.851.401.600.00-33629.33%
RUTW200331P013250002020-01-06 12:05AM EST1,325.003.391.701.900.00-202028.14%
RUTW200331P013300002020-01-14 9:54AM EST1,330.001.481.751.950.00-202627.87%
RUTW200331P013350002020-01-06 1:24PM EST1,335.001.581.852.050.00-20027.70%
RUTW200331P013400002020-01-22 10:47AM EST1,340.001.701.852.100.00-115427.42%
RUTW200331P013500002020-01-14 9:55AM EST1,350.002.652.052.300.00-3927.05%
RUTW200331P013600002019-06-07 9:55AM EST1,360.0032.9028.3029.500.00--250.01%
RUTW200331P013750002020-01-14 9:54AM EST1,375.003.182.502.700.00-202025.79%
RUTW200331P013800002019-11-08 3:00PM EST1,380.0017.457.508.300.00-12032.45%
RUTW200331P013900002019-12-18 2:44PM EST1,390.006.602.452.950.00-3024.98%
RUTW200331P013950002020-01-10 2:49PM EST1,395.004.002.903.200.00-373724.97%
RUTW200331P014000002019-12-31 11:10AM EST1,400.002.973.003.300.00-121724.70%
RUTW200331P014100002019-08-20 1:17PM EST1,410.0055.6038.1039.800.00--049.85%
RUTW200331P014200002020-01-22 11:34AM EST1,420.003.403.503.800.00-23023.72%
RUTW200331P014300002019-12-10 1:55PM EST1,430.005.955.405.900.00-2025.30%
RUTW200331P014400002019-11-08 10:32AM EST1,440.0026.0011.7012.700.00-1030.11%
RUTW200331P014600002019-06-07 10:09AM EST1,460.0068.4047.2048.900.00--447.64%
RUTW200331P014650002020-01-03 1:25PM EST1,465.009.685.105.500.00-3321.72%
RUTW200331P014700002020-01-03 1:25PM EST1,470.0010.025.505.900.00-3521.65%
RUTW200331P014750002020-01-06 2:54PM EST1,475.005.305.706.100.00-1321.38%
RUTW200331P014800002020-01-21 1:21PM EST1,480.005.855.906.200.00-2521.02%
RUTW200331P014900002020-01-17 9:30AM EST1,490.005.336.506.900.00-5620.69%
RUTW200331P014950002020-01-16 9:32AM EST1,495.006.406.707.200.00-5520.46%
RUTW200331P015000002020-01-17 9:30AM EST1,500.005.837.107.500.00-51420.22%
RUTW200331P015050002020-01-14 12:48PM EST1,505.008.117.507.800.00-2219.97%
RUTW200331P015100002020-01-13 12:01AM EST1,510.0011.787.708.000.00--219.64%
RUTW200331P015150002020-01-23 11:54AM EST1,515.009.058.108.400.00--619.44%
RUTW200331P015200002020-01-23 10:28AM EST1,520.009.358.408.700.00-110919.16%
RUTW200331P015300002020-01-23 11:07AM EST1,530.0010.489.309.600.00-520818.76%
RUTW200331P015350002020-01-21 12:19PM EST1,535.008.909.7010.200.00-3718.63%
RUTW200331P015400002020-01-23 11:07AM EST1,540.0011.4510.2010.500.00-747618.30%
RUTW200331P015450002020-01-17 11:59AM EST1,545.009.4010.8011.100.00--1518.14%
RUTW200331P015500002019-10-31 1:00PM EST1,550.0067.0036.1037.400.00-2730.18%
RUTW200331P015550002020-01-22 3:27PM EST1,555.0011.6011.6012.000.00---17.58%
RUTW200331P015600002020-01-21 1:21PM EST1,560.0012.0212.4012.800.00-5917.48%
RUTW200331P015700002020-01-22 12:54PM EST1,570.0012.9013.7014.100.00-98717.04%
RUTW200331P015800002020-01-14 12:48PM EST1,580.0015.9615.0015.400.00-1316.53%
RUTW200331P015850002020-01-06 4:07PM EST1,585.0025.3615.7016.100.00-5010016.27%
RUTW200331P015900002020-01-21 1:21PM EST1,590.0015.9216.4017.000.00-102216.08%
RUTW200331P015950002020-01-10 1:58PM EST1,595.0023.2217.2017.700.00-1215.79%
RUTW200331P016000002020-01-23 11:58AM EST1,600.0019.9218.3018.700.00-653715.60%
RUTW200331P016100002020-01-23 2:30PM EST1,610.0019.0119.8020.200.00-301914.95%
RUTW200331P016150002020-01-23 3:58PM EST1,615.0020.6221.1021.500.00---14.81%
RUTW200331P016200002020-01-23 3:31PM EST1,620.0020.8221.9022.300.00-9936114.45%
RUTW200331P016250002020-01-21 9:55AM EST1,625.0020.2023.3023.700.00---14.30%
RUTW200331P016300002020-01-23 2:50PM EST1,630.0023.1324.0024.400.00-318713.86%
RUTW200331P016350002020-01-22 3:53PM EST1,635.0025.0225.5026.000.00-3613.73%
RUTW200331P016400002020-01-23 3:50PM EST1,640.0025.7526.8027.200.00-121613.41%
RUTW200331P016450002020-01-23 3:18PM EST1,645.0026.7428.3028.800.00--913.22%
RUTW200331P016500002020-01-23 3:50PM EST1,650.0028.3529.5030.000.00-1225512.84%
RUTW200331P016550002020-01-23 3:58PM EST1,655.0030.2431.2031.700.00-227512.61%
RUTW200331P016600002020-01-23 3:31PM EST1,660.0030.6332.6033.100.00-34447212.24%
RUTW200331P016650002020-01-21 1:16PM EST1,665.0031.5733.9034.400.00-11911.79%
RUTW200331P016700002020-01-23 11:58AM EST1,670.0039.0735.8036.400.00-110911.55%
RUTW200331P016800002020-01-23 2:31PM EST1,680.0037.7640.1040.600.00-353410.99%
RUTW200331P016850002020-01-23 3:58PM EST1,685.0040.6842.2042.700.00-114410.64%
RUTW200331P016900002020-01-23 3:31PM EST1,690.0041.2444.0044.600.00---10.14%
RUTW200331P016950002020-01-21 9:55AM EST1,695.0041.7446.0046.600.00---9.61%
RUTW200331P017000002020-01-22 3:08PM EST1,700.0045.9448.5049.200.00-159339.23%
RUTW200331P017100002020-01-22 3:12PM EST1,710.0051.3953.2054.200.00-3248.04%
RUTW200331P017150002020-01-21 3:55PM EST1,715.0054.8156.5057.800.00--87.78%
RUTW200331P017500002020-01-23 10:48AM EST1,750.0085.6078.4079.700.00-130.00%
RUTW200331P017800002019-12-31 10:49AM EST1,780.00116.85102.90104.800.00--10.00%
RUTW200331P017850002020-01-21 10:31AM EST1,785.0099.88106.30108.200.00---0.00%
RUTW200331P018000002020-01-07 1:54PM EST1,800.00141.55119.70121.900.00--10.00%