^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619C005000002019-06-07 10:55AM EDT500.00982.591,051.801,074.200.00-11138.28%
RUT200619C005500002019-06-07 10:55AM EDT550.001,012.501,003.401,025.400.00--1128.09%
RUT200619C006000002019-06-10 12:05AM EDT600.00986.10948.70971.300.00-2020116.18%
RUT200619C007000002019-06-07 10:55AM EDT700.00851.00856.70879.500.00-1010103.02%
RUT200619C007500002019-06-07 10:55AM EDT750.00842.00808.30830.900.00--696.12%
RUT200619C008500002019-06-17 11:44AM EDT850.00677.00696.00703.500.00-11675.65%
RUT200619C009000002019-06-10 12:05AM EDT900.00467.00665.80673.200.00-01576.51%
RUT200619C009500002019-06-10 12:05AM EDT950.00390.20618.10625.300.00-0571.41%
RUT200619C010400002019-06-07 10:55AM EDT1,040.00534.00536.80547.200.00-101064.51%
RUT200619C010500002019-06-10 12:05AM EDT1,050.00450.41523.50530.900.00-0262.12%
RUT200619C011000002019-06-10 12:05AM EDT1,100.00405.09476.80483.900.00-2557.79%
RUT200619C011500002019-06-10 12:05AM EDT1,150.00364.07431.70438.600.00-2553.96%
RUT200619C012000002019-06-10 12:05AM EDT1,200.00227.27387.10393.700.00-0150.26%
RUT200619C012200002019-06-07 11:10AM EDT1,220.00399.48373.00382.400.00-101051.05%
RUT200619C012300002019-06-07 11:10AM EDT1,230.00390.98364.20373.600.00-101050.32%
RUT200619C012500002019-06-10 12:05AM EDT1,250.00165.38343.10349.700.00-010947.45%
RUT200619C013000002019-06-10 12:05AM EDT1,300.00165.59300.70307.100.00-0944.12%
RUT200619C013500002019-08-14 2:05PM EDT1,350.00183.860.000.000.00-100.00%
RUT200619C014000002019-08-15 2:53PM EDT1,400.00142.680.000.000.00-7000.00%
RUT200619C014300002019-08-19 12:08AM EDT1,430.00131.490.000.000.00--00.00%
RUT200619C014400002019-06-28 12:54PM EDT1,440.00196.30194.10199.700.00--036.41%
RUT200619C014500002019-08-15 10:33AM EDT1,450.00118.00112.20117.000.00-126021.38%
RUT200619C014600002019-08-19 10:36AM EDT1,460.00134.540.000.000.00-100.01%
RUT200619C014700002019-06-07 10:55AM EDT1,470.00170.25172.90178.600.00-2234.89%
RUT200619C014800002019-08-02 1:30PM EDT1,480.00138.330.000.000.00-6000.39%
RUT200619C015000002019-08-14 12:57PM EDT1,500.0089.950.000.000.00-200.78%
RUT200619C015100002019-07-31 9:32AM EDT1,510.00156.250.000.000.00--00.78%
RUT200619C015200002019-08-19 10:36AM EDT1,520.0098.590.000.000.00-100.78%
RUT200619C015400002019-08-08 6:03PM EDT1,540.0080.370.000.000.00--01.56%
RUT200619C015500002019-08-14 2:05PM EDT1,550.0066.500.000.000.00-17701.56%
RUT200619C015900002019-06-07 10:55AM EDT1,590.00101.5097.30101.700.00-1128.88%
RUT200619C016000002019-08-21 3:29PM EDT1,600.0057.580.000.000.00-10001.56%
RUT200619C016100002019-08-08 6:03PM EDT1,610.0050.400.000.000.00--01.56%
RUT200619C016200002019-06-10 12:05AM EDT1,620.00122.9279.4082.700.00-13926.96%
RUT200619C016500002019-08-23 2:04PM EDT1,650.0028.650.000.000.00-103.13%
RUT200619C016600002019-06-07 10:55AM EDT1,660.0096.6162.8066.200.00-7625.82%
RUT200619C017000002019-07-30 2:34PM EDT1,700.0048.7016.7018.700.00-401,42816.47%
RUT200619C017300002019-05-20 1:48PM EDT1,730.0036.0036.1039.300.00--2523.20%
RUT200619C017400002019-06-03 12:06AM EDT1,740.0021.7333.9035.800.00--822.76%
RUT200619C017500002019-08-14 12:26PM EDT1,750.0011.890.000.000.00-1603.13%
RUT200619C017800002019-06-07 10:55AM EDT1,780.0047.9023.5025.600.00-7721.65%
RUT200619C018000002019-06-28 2:02PM EDT1,800.0021.3018.0019.700.00-550020.60%
RUT200619C018500002019-06-27 2:40PM EDT1,850.0010.6810.4012.100.00-1019.54%
RUT200619C019000002019-06-10 12:05AM EDT1,900.0016.006.207.900.00-01019.08%
RUT200619C019500002019-06-07 11:10AM EDT1,950.006.533.305.500.00-31819.00%
RUT200619C020000002019-06-10 12:05AM EDT2,000.0011.061.753.400.00-03518.58%
RUT200619C021000002019-06-10 12:05AM EDT2,100.001.380.152.400.00-0319.74%
RUT200619C023000002019-06-10 12:05AM EDT2,300.0011.200.001.150.00-0121.46%
RUT200619C023500002019-06-10 12:05AM EDT2,350.004.200.001.350.00-01522.78%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P007000002019-06-07 10:55AM EDT700.002.100.051.950.00--437.84%
RUT200619P008000002019-08-05 3:48PM EDT800.002.580.000.000.00--012.50%
RUT200619P008500002019-08-05 3:48PM EDT850.003.540.000.000.00-10012.50%
RUT200619P009000002019-08-23 3:58PM EDT900.006.700.000.000.00-2012.50%
RUT200619P009500002019-08-19 10:36AM EDT950.005.300.000.000.00-606.25%
RUT200619P010000002019-06-10 12:06AM EDT1,000.0031.635.207.000.00-03626.44%
RUT200619P010500002019-06-25 4:03PM EDT1,050.0011.546.108.400.00-250524.58%
RUT200619P010700002019-06-14 1:33PM EDT1,070.0012.787.809.500.00-30060024.13%
RUT200619P010800002019-06-12 3:07PM EDT1,080.0014.008.3010.000.00-40040023.85%
RUT200619P011000002019-08-20 3:50PM EDT1,100.0014.020.000.000.00-20006.25%
RUT200619P011200002019-08-20 3:59PM EDT1,120.0016.000.000.000.00-20006.25%
RUT200619P011400002019-06-17 12:01AM EDT1,140.0018.4813.100.000.00--06.25%
RUT200619P011500002019-08-12 10:07AM EDT1,150.0019.350.000.000.00-106.25%
RUT200619P012000002019-08-20 3:59PM EDT1,200.0024.700.000.000.00-40003.13%
RUT200619P012100002019-06-07 10:55AM EDT1,210.0023.2717.1019.200.00-101020.20%
RUT200619P012200002019-06-14 1:37PM EDT1,220.0027.5018.3020.100.00-49950919.89%
RUT200619P012500002019-08-09 3:55PM EDT1,250.0029.090.000.000.00-103.13%
RUT200619P012700002019-06-10 12:06AM EDT1,270.0031.6824.7026.400.00-1018.65%
RUT200619P012800002019-08-21 1:57PM EDT1,280.0035.000.000.000.00--03.13%
RUT200619P013000002019-08-06 10:49AM EDT1,300.0045.300.000.000.00-1003.13%
RUT200619P013100002019-06-07 10:55AM EDT1,310.0048.2028.8031.200.00--1017.26%
RUT200619P013200002019-08-06 10:49AM EDT1,320.0049.600.000.000.00-1001.56%
RUT200619P013300002019-06-07 10:55AM EDT1,330.0046.2031.8034.200.00--1516.60%
RUT200619P013400002019-07-05 1:22PM EDT1,340.0036.0051.2053.800.00-11020.36%
RUT200619P013500002019-08-08 9:53AM EDT1,350.0050.450.000.000.00-201.56%
RUT200619P013700002019-07-15 3:16PM EDT1,370.0041.8563.8066.000.00-1020.54%
RUT200619P013800002019-06-27 10:43AM EDT1,380.0054.5537.4039.500.00-1014.15%
RUT200619P013900002019-06-07 10:55AM EDT1,390.0065.2042.3045.100.00--314.56%
RUT200619P014000002019-08-23 2:52PM EDT1,400.0079.570.000.000.00-3100.78%
RUT200619P014200002019-07-15 11:24AM EDT1,420.0051.9079.1081.600.00-1019.29%
RUT200619P014300002019-08-21 1:57PM EDT1,430.0070.430.000.000.00-24900.39%
RUT200619P014400002019-06-11 2:15PM EDT1,440.0076.3056.6058.700.00-596213.01%
RUT200619P014500002019-08-23 2:04PM EDT1,450.0097.210.000.000.00-100.20%
RUT200619P014700002019-07-05 2:56PM EDT1,470.0062.6590.5094.200.00-2116.83%
RUT200619P014800002019-08-07 1:31PM EDT1,480.0098.100.000.000.00-200.00%
RUT200619P014900002019-08-19 12:08AM EDT1,490.0099.800.000.000.00--00.00%
RUT200619P015000002019-08-07 1:52PM EDT1,500.00103.920.000.000.00-12500.00%
RUT200619P015300002019-08-02 10:53AM EDT1,530.00106.470.000.000.00-200.00%
RUT200619P015500002019-08-16 12:52PM EDT1,550.00127.560.000.000.00-200.00%
RUT200619P015600002019-05-22 9:57AM EDT1,560.00111.30107.40111.900.00--68.25%
RUT200619P015700002019-08-01 3:22PM EDT1,570.00107.200.000.000.00-100.00%
RUT200619P015900002019-06-07 10:55AM EDT1,590.00129.40101.30105.300.00--10.00%
RUT200619P016000002019-06-07 10:55AM EDT1,600.00104.50105.80110.000.00-280.00%
RUT200619P016100002019-06-07 10:55AM EDT1,610.00137.20109.90114.100.00--10.00%
RUT200619P016400002019-06-07 10:55AM EDT1,640.00153.36124.30128.900.00--10.00%
RUT200619P016500002019-08-23 2:04PM EDT1,650.00207.640.000.000.00-100.00%
RUT200619P016800002019-06-07 10:55AM EDT1,680.00189.50145.10150.600.00--10.00%
RUT200619P017000002019-05-29 12:12PM EDT1,700.00228.69166.80175.100.00-12520.00%
RUT200619P017200002019-06-07 10:55AM EDT1,720.00222.80168.90175.300.00-120.00%
RUT200619P017500002019-06-10 12:06AM EDT1,750.00160.04194.70199.700.00-000.00%
RUT200619P018000002019-06-10 12:06AM EDT1,800.00262.62231.20237.500.00-110.00%
RUT200619P018500002019-08-01 3:03PM EDT1,850.00296.200.000.000.00-100.00%
RUT200619P019000002019-06-10 12:06AM EDT1,900.00217.01316.80324.000.00-000.00%
RUT200619P020500002019-06-10 12:06AM EDT2,050.00546.34457.40465.200.00-48370.00%
RUT200619P021000002019-05-21 3:52PM EDT2,100.00526.59514.00523.000.00-1460.00%
RUT200619P021500002019-06-07 10:55AM EDT2,150.00541.50541.90564.300.00--50.00%
RUT200619P022000002019-06-07 10:55AM EDT2,200.00589.50590.20613.000.00-780.00%
RUT200619P022500002019-06-10 12:06AM EDT2,250.00631.00645.10667.500.00-660.00%
RUT200619P023500002019-06-07 10:55AM EDT2,350.00734.00737.20759.700.00-48480.00%
RUT200619P024000002019-05-21 3:52PM EDT2,400.00817.55800.60822.700.00-1460.00%