^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218C006500002019-06-10 12:05AM EDT650.00904.40894.20917.000.00-707069.36%
RUT201218C008000002019-06-10 12:05AM EDT800.00919.47756.90768.600.00-01957.45%
RUT201218C008500002019-06-07 10:55AM EDT850.00745.50710.00732.500.00-62055.75%
RUT201218C009000002019-06-10 12:05AM EDT900.00465.50664.10675.500.00-82851.16%
RUT201218C009500002019-06-10 12:05AM EDT950.00419.65617.00628.300.00-0449.46%
RUT201218C010000002019-06-10 12:05AM EDT1,000.00385.00571.40582.500.00-61646.62%
RUT201218C010500002019-06-10 12:05AM EDT1,050.00447.90526.40537.300.00-0643.96%
RUT201218C011000002019-06-07 10:55AM EDT1,100.00522.00480.90504.500.00-61643.96%
RUT201218C011500002019-06-10 12:05AM EDT1,150.00437.23438.90449.300.00-01339.18%
RUT201218C012000002019-06-10 12:05AM EDT1,200.00237.30396.60406.700.00-01037.01%
RUT201218C012500002019-06-10 12:05AM EDT1,250.00186.13356.30366.100.00-05335.14%
RUT201218C013000002019-07-15 12:42PM EDT1,300.00310.50239.50246.600.00-300019.16%
RUT201218C013500002019-06-25 9:40AM EDT1,350.00245.70280.00291.700.00-3532.14%
RUT201218C014000002019-06-10 12:05AM EDT1,400.00230.17241.30250.000.00-22629.69%
RUT201218C014500002019-06-28 2:19PM EDT1,450.00208.30209.90219.000.00-4028.72%
RUT201218C015000002019-07-18 3:02PM EDT1,500.00169.40124.30128.900.00-223418.85%
RUT201218C015500002019-08-14 9:30AM EDT1,550.0098.5198.70104.400.00-65018.37%
RUT201218C016000002019-08-14 9:30AM EDT1,600.0076.2976.0081.500.00-50017.69%
RUT201218C016500002019-07-02 10:53AM EDT1,650.0092.9473.5081.900.00-2020.12%
RUT201218C017000002019-07-12 10:07AM EDT1,700.0069.3238.8042.300.00-1015.86%
RUT201218C017500002019-07-31 3:20PM EDT1,750.0060.8629.2033.400.00-2016.02%
RUT201218C018000002019-06-07 10:55AM EDT1,800.0066.0039.4045.000.00-5519.86%
RUT201218C018500002019-06-07 10:55AM EDT1,850.0033.5027.0035.500.00-211719.61%
RUT201218C019000002019-05-31 12:38PM EDT1,900.0011.4018.1023.300.00-131818.33%
RUT201218C019500002019-06-10 12:05AM EDT1,950.0092.4710.9017.700.00-0418.14%
RUT201218C020000002019-05-31 12:31PM EDT2,000.005.307.0012.200.00-112317.59%
RUT201218C020500002019-06-10 12:05AM EDT2,050.0012.465.208.600.00-5017.27%
RUT201218C021000002019-06-03 11:55AM EDT2,100.002.641.806.600.00-6617.31%
RUT201218C021500002019-06-07 10:55AM EDT2,150.007.701.804.200.00-12616.79%
RUT201218C022000002019-06-07 10:55AM EDT2,200.005.500.953.200.00-12016.86%
RUT201218C022500002019-06-10 12:05AM EDT2,250.007.000.452.700.00-03117.20%
RUT201218C023000002019-06-10 12:05AM EDT2,300.004.900.052.300.00-05117.54%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218P006000002019-06-07 10:56AM EDT600.002.400.152.400.00-3337.28%
RUT201218P006500002019-06-26 3:57PM EDT650.002.300.152.400.00-1034.26%
RUT201218P007000002019-06-07 10:56AM EDT700.003.101.403.700.00-2833.65%
RUT201218P008000002019-06-10 1:08PM EDT800.005.902.806.000.00-1518830.81%
RUT201218P008500002019-06-10 11:36AM EDT850.007.004.007.600.00-12529.53%
RUT201218P009000002019-08-14 10:50AM EDT900.0010.305.9012.200.00-4029.88%
RUT201218P009500002019-08-16 1:14PM EDT950.0012.908.3015.300.00-3028.78%
RUT201218P010000002019-08-14 4:10PM EDT1,000.0019.1011.5019.300.00-4027.81%
RUT201218P010500002019-08-13 2:18PM EDT1,050.0018.8015.7024.100.00-4026.86%
RUT201218P011000002019-08-13 2:03PM EDT1,100.0023.8021.0030.000.00-3025.98%
RUT201218P011500002019-07-30 2:33PM EDT1,150.0021.8927.5037.100.00-5025.12%
RUT201218P012000002019-07-30 2:33PM EDT1,200.0027.6638.9042.400.00-5023.58%
RUT201218P012500002019-06-07 10:55AM EDT1,250.0055.0033.5041.700.00-10048720.62%
RUT201218P013000002019-08-06 9:30AM EDT1,300.0061.6560.1063.800.00-2022.04%
RUT201218P013500002019-08-15 11:12AM EDT1,350.0086.9073.3077.100.00-4021.25%
RUT201218P014000002019-08-06 3:41PM EDT1,400.0093.0088.3092.400.00-683020.43%
RUT201218P014500002019-06-20 9:36AM EDT1,450.0090.0086.7092.600.00-4526616.99%
RUT201218P015000002019-08-14 2:49PM EDT1,500.00146.60126.10130.700.00-3018.85%
RUT201218P015500002019-06-07 2:26PM EDT1,550.00142.64108.50121.000.00-651,26813.24%
RUT201218P016000002019-07-01 4:13PM EDT1,600.00141.500.000.000.00-100.00%
RUT201218P016500002019-07-02 10:53AM EDT1,650.00167.44184.50194.500.00-2013.96%
RUT201218P017000002019-07-19 12:13PM EDT1,700.00195.00228.00251.900.00-2017.19%
RUT201218P017500002019-06-10 12:06AM EDT1,750.00221.76214.40222.300.00-010.00%
RUT201218P018000002019-06-10 12:06AM EDT1,800.00178.09247.50256.500.00-010.00%
RUT201218P018500002019-06-10 12:06AM EDT1,850.00285.00283.80293.400.00-020.00%
RUT201218P019500002019-06-10 12:06AM EDT1,950.00269.01364.20374.800.00-010.00%
RUT201218P021000002019-05-29 2:33PM EDT2,100.00578.75501.00525.000.00-100.00%
RUT201218P023000002019-05-29 2:33PM EDT2,300.00769.85691.10714.500.00-110.00%