^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C006500002019-06-10 12:06AM EDT650.00880.51884.80905.500.00-1147.57%
RUT211217C008000002019-06-07 10:56AM EDT800.00772.79751.40773.500.00--542.53%
RUT211217C010000002019-08-05 3:28PM EDT1,000.00496.50513.30534.100.00-4021.65%
RUT211217C010500002019-08-06 12:11PM EDT1,050.00459.97442.60463.000.00-100.00%
RUT211217C011000002019-08-06 12:11PM EDT1,100.00420.47403.40423.500.00-1014.53%
RUT211217C011500002019-06-07 10:56AM EDT1,150.00496.92453.70477.000.00--231.90%
RUT211217C012500002019-06-10 12:06AM EDT1,250.00202.28373.00396.100.00-0129.00%
RUT211217C013000002019-05-20 10:08AM EDT1,300.00326.97326.70345.700.00-1126.18%
RUT211217C013500002019-05-20 10:08AM EDT1,350.00294.18292.70311.300.00-1825.36%
RUT211217C014000002019-06-10 12:06AM EDT1,400.00305.25270.50292.100.00-8026.16%
RUT211217C014500002019-06-28 2:36PM EDT1,450.00247.23242.00264.000.00-2025.70%
RUT211217C015000002019-06-03 11:58AM EDT1,500.00158.93208.50230.000.00-111224.42%
RUT211217C015500002019-06-07 10:56AM EDT1,550.00190.73188.00202.200.00-10068523.67%
RUT211217C016000002019-08-02 1:06PM EDT1,600.00141.31120.50135.100.00-3018.48%
RUT211217C016500002019-06-10 12:18PM EDT1,650.00122.34134.00146.500.00-606121.63%
RUT211217C017000002019-06-17 12:01AM EDT1,700.00101.550.00117.800.00--020.22%
RUT211217C017500002019-06-10 12:18PM EDT1,750.0084.0495.50101.900.00-5010120.01%
RUT211217C018000002019-08-05 10:49AM EDT1,800.0054.5553.0062.000.00-1016.68%
RUT211217C018500002019-08-15 9:58AM EDT1,850.0037.6041.0049.800.00--016.35%
RUT211217C019000002019-06-07 10:56AM EDT1,900.0078.0948.5059.400.00-103118.83%
RUT211217C019500002019-06-10 12:06AM EDT1,950.0061.8038.5045.800.00-102018.05%
RUT211217C020000002019-08-05 10:49AM EDT2,000.0020.5517.0025.300.00-1015.71%
RUT211217C020500002019-05-23 9:41AM EDT2,050.0021.4719.5029.400.00--217.38%
RUT211217C021000002019-08-15 9:58AM EDT2,100.0010.068.0016.600.00-6015.63%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P006500002019-06-26 3:57PM EDT650.003.600.0010.000.00-1033.38%
RUT211217P007000002019-06-18 9:52AM EDT700.006.461.3010.000.00-11330.77%
RUT211217P007500002019-06-07 10:56AM EDT750.009.325.1013.000.00-1829.98%
RUT211217P008000002019-08-01 9:30AM EDT800.008.507.5016.700.00-1029.26%
RUT211217P008500002019-05-22 9:30AM EDT850.0014.600.000.000.00--1516.25%
RUT211217P010000002019-06-27 10:00AM EDT1,000.0028.0017.5027.000.00-1023.54%
RUT211217P010500002019-07-17 1:18PM EDT1,050.0031.5735.0043.400.00-10058225.10%
RUT211217P011000002019-08-05 2:30PM EDT1,100.0050.5041.0049.700.00-1024.02%
RUT211217P011500002019-08-05 3:36PM EDT1,150.0058.9150.5058.900.00-1023.33%
RUT211217P012000002019-08-07 11:47AM EDT1,200.0070.0061.0069.500.00-15022.68%
RUT211217P012500002019-07-02 2:29PM EDT1,250.0068.8870.0078.700.00-240021.64%
RUT211217P013000002019-08-14 9:53AM EDT1,300.00101.0086.0095.100.00-5021.42%
RUT211217P013500002019-06-07 10:56AM EDT1,350.0089.2183.5092.300.00-888918.55%
RUT211217P014000002019-08-06 3:41PM EDT1,400.00129.20115.00130.300.00-850020.55%
RUT211217P014500002019-06-07 10:56AM EDT1,450.00128.80111.00125.100.00-2217.21%
RUT211217P015000002019-07-15 12:42PM EDT1,500.00140.50171.20186.000.00-150021.10%
RUT211217P015500002019-07-19 3:59PM EDT1,550.00165.00177.90192.300.00-100018.67%
RUT211217P016000002019-08-08 2:55PM EDT1,600.00202.85202.50219.400.00-1018.30%
RUT211217P016500002019-06-10 12:06AM EDT1,650.00259.32195.50208.500.00-1113.44%
RUT211217P017000002019-07-17 1:22PM EDT1,700.00236.46267.50291.100.00-10011518.80%
RUT211217P017500002019-06-10 12:06AM EDT1,750.00239.36244.50265.700.00-1111.06%
RUT211217P018000002019-08-08 2:55PM EDT1,800.00321.99324.50342.000.00-1015.93%
RUT211217P019000002019-05-21 2:12PM EDT1,900.00359.07354.00373.000.00-1130.00%