^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630C011100002019-08-26 2:46PM EST1,110.00378.45421.20427.600.00--00.00%
RUTW200630C011200002019-08-26 2:46PM EST1,120.00369.85412.30418.500.00--00.00%
RUTW200630C011400002019-09-04 2:07PM EST1,140.00360.94343.20349.400.00--00.00%
RUTW200630C011500002019-09-04 2:07PM EST1,150.00352.35324.70344.800.00-500.00%
RUTW200630C012000002019-07-21 11:06PM EST1,200.00380.24320.70327.900.00--20.00%
RUTW200630C013700002019-09-30 3:10PM EST1,370.00207.60234.70240.600.00--119.32%
RUTW200630C015300002019-08-18 11:07PM EST1,530.0096.09129.60134.000.00--120.55%
RUTW200630C015800002019-08-18 11:07PM EST1,580.0070.81100.30104.100.00--119.82%
RUTW200630C016200002019-11-11 12:03AM EST1,620.0082.1270.0074.900.00--317.61%
RUTW200630C016400002019-10-13 11:00PM EST1,640.0029.2065.4067.900.00--017.84%
RUTW200630C016500002019-10-01 3:08PM EST1,650.0033.5046.5048.800.00--214.69%
RUTW200630C016700002019-09-17 9:21AM EST1,670.0060.0031.3033.200.00-2012.76%
RUTW200630C018000002019-06-28 12:43PM EST1,800.0022.4519.0021.000.00--016.81%
RUTW200630C019200002019-11-18 12:08AM EST1,920.002.151.753.100.00--113.74%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630P010600002019-09-15 11:13PM EST1,060.008.606.908.200.00--132.94%
RUTW200630P010700002019-09-15 11:13PM EST1,070.009.107.408.600.00--132.64%
RUTW200630P010800002019-09-15 11:13PM EST1,080.0010.107.909.000.00--232.33%
RUTW200630P010900002019-09-15 11:13PM EST1,090.0010.108.309.500.00--232.08%
RUTW200630P011000002019-11-20 3:06PM EST1,100.006.235.407.40-12.48-66.70%10029.77%
RUTW200630P011100002019-08-26 2:46PM EST1,110.0019.6914.0015.000.00--034.43%
RUTW200630P011300002019-09-04 2:07PM EST1,130.0019.4720.0021.200.00--036.38%
RUTW200630P011400002019-09-04 2:07PM EST1,140.0020.5321.2022.400.00--036.24%
RUTW200630P011500002019-07-21 11:06PM EST1,150.0014.6924.1026.400.00--237.35%
RUTW200630P011800002019-11-20 3:06PM EST1,180.009.999.2011.20-6.51-39.45%10127.60%
RUTW200630P012100002019-09-15 11:13PM EST1,210.0019.4017.3018.600.00--129.59%
RUTW200630P012200002019-09-15 11:13PM EST1,220.0020.1018.2019.600.00--229.38%
RUTW200630P012500002019-10-28 1:23PM EST1,250.0017.4013.1016.100.00--425.81%
RUTW200630P012600002019-11-20 3:06PM EST1,260.0015.9613.9016.90-11.54-41.96%10025.54%
RUTW200630P012700002019-09-30 2:41PM EST1,270.0030.1018.1019.700.00--126.10%
RUTW200630P013000002019-10-28 1:43PM EST1,300.0022.6017.4020.600.00-3324.49%
RUTW200630P013100002019-10-28 1:23PM EST1,310.0024.0018.5021.700.00-151624.25%
RUTW200630P013200002019-07-15 2:32PM EST1,320.0033.4052.0054.200.00-1033.88%
RUTW200630P013300002019-10-28 2:37PM EST1,330.0026.5020.8024.100.00-1323.78%
RUTW200630P013400002019-10-28 1:44PM EST1,340.0027.9022.0025.300.00--823.52%
RUTW200630P013500002019-11-18 12:08AM EST1,350.0026.0023.4026.700.00--223.30%
RUTW200630P013600002019-10-28 1:15PM EST1,360.0031.1024.7028.100.00--423.07%
RUTW200630P013700002019-10-28 2:45PM EST1,370.0033.2026.2029.500.00-404222.81%
RUTW200630P014100002019-09-15 11:13PM EST1,410.0050.0049.8051.600.00--225.97%
RUTW200630P014300002019-09-15 11:13PM EST1,430.0054.6656.3057.900.00--125.93%
RUTW200630P014500002019-07-29 10:04AM EST1,450.0058.0085.5089.400.00--131.60%
RUTW200630P014700002019-07-05 1:56PM EST1,470.0064.3492.3096.300.00-2131.31%
RUTW200630P014800002019-09-15 11:13PM EST1,480.0067.8872.8075.000.00--125.65%
RUTW200630P015000002019-10-13 11:01PM EST1,500.00107.0752.6054.600.00--019.35%
RUTW200630P016200002019-11-05 9:34AM EST1,620.0093.2094.1099.200.00-1016.81%