^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124C011000002020-01-17 10:40AM EST1,100.00605.00594.80601.80+38.50+6.80%10153.47%
RUTW200124C011450002020-01-17 9:41AM EST1,145.00562.73549.80556.80+5.55+1.00%150140.97%
RUTW200124C013900002019-12-16 12:00AM EST1,390.00245.50311.50318.800.00--094.89%
RUTW200124C014500002019-12-24 11:44AM EST1,450.00228.96244.90251.900.00-1065.33%
RUTW200124C014750002020-01-10 1:43PM EST1,475.00187.59219.90227.000.00-1059.96%
RUTW200124C015000002020-01-03 1:02PM EST1,500.00165.15195.00202.000.00-3054.09%
RUTW200124C015100002020-01-14 11:19AM EST1,510.00162.93184.90192.000.00-5051.75%
RUTW200124C015200002020-01-14 11:19AM EST1,520.00152.98174.90182.000.00-5049.40%
RUTW200124C015250002020-01-16 10:06AM EST1,525.00177.92169.90177.000.00-1048.22%
RUTW200124C015300002019-12-31 10:13AM EST1,530.00146.37164.90172.000.00--047.05%
RUTW200124C015400002020-01-13 12:32PM EST1,540.00128.00155.00162.100.00--045.09%
RUTW200124C015600002019-12-27 3:42PM EST1,560.00114.89135.00142.100.00-2040.34%
RUTW200124C015650002020-01-10 1:08PM EST1,565.0097.41130.00137.100.00-2039.15%
RUTW200124C015700002020-01-15 10:14AM EST1,570.00110.60125.00132.100.00-1037.95%
RUTW200124C015750002020-01-10 9:53AM EST1,575.0091.23120.00127.100.00-3036.76%
RUTW200124C015800002020-01-15 2:47PM EST1,580.00106.74115.20122.200.00--035.89%
RUTW200124C015850002020-01-15 1:58PM EST1,585.0096.92110.10117.100.00-8034.36%
RUTW200124C015900002020-01-10 12:40PM EST1,590.0070.59105.10112.200.00-5033.46%
RUTW200124C015950002020-01-15 9:52AM EST1,595.0089.20100.20107.100.00-2031.94%
RUTW200124C016000002020-01-17 10:53AM EST1,600.00101.7495.20102.20-3.71-3.52%28031.02%
RUTW200124C016050002020-01-10 9:53AM EST1,605.0062.9790.2097.200.00-3029.79%
RUTW200124C016100002020-01-15 1:58PM EST1,610.0072.4085.3092.200.00-8028.56%
RUTW200124C016150002020-01-16 3:31PM EST1,615.0088.9080.4087.300.00-4027.59%
RUTW200124C016200002020-01-15 9:59AM EST1,620.0066.6075.3082.300.00-1026.33%
RUTW200124C016250002020-01-13 1:58PM EST1,625.0062.7570.4077.300.00-31025.07%
RUTW200124C016300002020-01-16 3:28PM EST1,630.0074.1565.5072.300.00-1023.79%
RUTW200124C016350002020-01-16 3:31PM EST1,635.0069.1560.6067.400.00-11022.74%
RUTW200124C016400002020-01-17 10:01AM EST1,640.0067.5055.8062.50+4.57+7.26%7021.66%
RUTW200124C016450002020-01-16 2:47PM EST1,645.0058.3350.8057.500.00-3020.33%
RUTW200124C016500002020-01-17 2:25PM EST1,650.0052.0048.4050.20-4.31-7.65%11012.71%
RUTW200124C016550002020-01-17 10:37AM EST1,655.0051.2043.5045.00-0.20-0.39%1010.72%
RUTW200124C016600002020-01-17 4:12PM EST1,660.0039.6238.8040.20-8.10-16.97%34010.60%
RUTW200124C016650002020-01-17 3:03PM EST1,665.0035.5634.2035.60-7.90-18.18%46010.77%
RUTW200124C016700002020-01-17 2:26PM EST1,670.0033.4229.9031.30-3.30-8.99%11011.17%
RUTW200124C016750002020-01-17 2:45PM EST1,675.0027.1425.5026.90-7.07-20.67%39010.91%
RUTW200124C016800002020-01-17 4:14PM EST1,680.0022.0221.4022.50-6.90-23.86%52010.36%
RUTW200124C016850002020-01-17 12:42PM EST1,685.0022.0417.8018.80-2.96-11.84%11010.47%
RUTW200124C016900002020-01-17 4:08PM EST1,690.0014.9014.3015.00-6.23-29.48%43010.04%
RUTW200124C016950002020-01-17 3:48PM EST1,695.0012.3011.2011.80-5.20-29.71%3809.91%
RUTW200124C017000002020-01-17 3:58PM EST1,700.009.728.709.20-5.05-34.19%32009.99%
RUTW200124C017050002020-01-17 3:58PM EST1,705.007.296.306.80-5.11-41.21%15409.82%
RUTW200124C017100002020-01-17 4:00PM EST1,710.005.134.505.00-3.96-43.56%12509.85%
RUTW200124C017150002020-01-17 4:08PM EST1,715.003.303.203.50-3.92-54.29%8509.77%
RUTW200124C017200002020-01-17 4:03PM EST1,720.002.452.152.45-2.88-54.03%32309.83%
RUTW200124C017250002020-01-17 3:54PM EST1,725.001.771.401.70-2.16-54.96%12309.95%
RUTW200124C017300002020-01-17 3:57PM EST1,730.001.240.901.20-1.69-57.68%235010.16%
RUTW200124C017350002020-01-17 3:54PM EST1,735.000.860.600.85-1.37-61.43%190010.40%
RUTW200124C017400002020-01-17 3:53PM EST1,740.000.620.400.65-0.93-60.00%186010.83%
RUTW200124C017450002020-01-17 3:36PM EST1,745.000.400.300.50-0.69-63.30%51011.24%
RUTW200124C017500002020-01-17 4:08PM EST1,750.000.250.200.40-0.60-70.59%268011.72%
RUTW200124C017550002020-01-17 3:08PM EST1,755.000.220.150.30-0.38-63.33%52012.04%
RUTW200124C017600002020-01-17 3:42PM EST1,760.000.200.100.30-0.26-56.52%92012.92%
RUTW200124C017650002020-01-17 2:35PM EST1,765.000.180.050.25-0.22-55.00%6013.40%
RUTW200124C017700002020-01-17 4:06PM EST1,770.000.150.050.20-0.22-59.46%22013.79%
RUTW200124C017750002020-01-17 3:57PM EST1,775.000.120.000.20-0.17-58.62%14014.60%
RUTW200124C017800002020-01-17 3:51PM EST1,780.000.050.000.10-0.12-70.59%72014.06%
RUTW200124C017850002020-01-17 1:59PM EST1,785.000.050.000.05-0.25-83.33%55013.67%
RUTW200124C017900002020-01-17 3:13PM EST1,790.000.030.000.05-0.09-75.00%24014.36%
RUTW200124C017950002020-01-17 9:35AM EST1,795.000.150.000.05+0.03+25.00%10015.04%
RUTW200124C018000002020-01-17 12:03PM EST1,800.000.080.000.05+0.03+60.00%31015.72%
RUTW200124C018050002020-01-16 1:34PM EST1,805.000.080.000.050.00-6016.41%
RUTW200124C018100002020-01-16 9:59AM EST1,810.000.100.000.050.00-13017.09%
RUTW200124C018150002020-01-17 12:42PM EST1,815.000.050.000.05-0.02-28.57%4017.77%
RUTW200124C018200002020-01-17 11:51AM EST1,820.000.100.000.150.00-6020.83%
RUTW200124C018250002020-01-14 12:20PM EST1,825.000.050.000.150.00-4021.56%
RUTW200124C018300002020-01-14 12:20PM EST1,830.000.070.000.150.00-1022.27%
RUTW200124C018500002019-12-31 11:41AM EST1,850.000.050.000.150.00--025.12%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124P011500002020-01-13 12:47PM EST1,150.000.050.000.100.00-5091.41%
RUTW200124P011650002019-12-16 12:01AM EST1,165.000.200.000.150.00--091.80%
RUTW200124P011850002019-12-05 3:55PM EST1,185.000.400.050.150.00--090.23%
RUTW200124P011950002019-12-17 9:45AM EST1,195.000.200.000.150.00--085.94%
RUTW200124P012200002020-01-09 4:14PM EST1,220.000.050.000.150.00-2081.25%
RUTW200124P012250002020-01-09 3:52PM EST1,225.000.050.000.150.00-4080.27%
RUTW200124P012500002020-01-09 3:52PM EST1,250.000.050.000.100.00-9073.05%
RUTW200124P013400002019-12-16 12:01AM EST1,340.001.250.000.150.00--059.77%
RUTW200124P013500002019-12-16 12:01AM EST1,350.002.050.000.150.00--058.11%
RUTW200124P013600002019-12-30 4:00PM EST1,360.000.530.000.150.00--056.45%
RUTW200124P013700002019-12-30 3:58PM EST1,370.000.570.000.150.00-4054.69%
RUTW200124P013800002020-01-02 1:06PM EST1,380.000.350.000.150.00-215052.93%
RUTW200124P013850002019-12-16 12:01AM EST1,385.002.240.000.150.00--052.15%
RUTW200124P013900002020-01-17 2:29PM EST1,390.000.030.000.15-0.65-95.59%47051.37%
RUTW200124P013950002020-01-17 2:29PM EST1,395.000.050.000.15-0.05-50.00%7050.49%
RUTW200124P014000002020-01-17 2:29PM EST1,400.000.050.000.15-0.05-50.00%140053.22%
RUTW200124P014050002020-01-08 2:52PM EST1,405.000.100.000.150.00--052.34%
RUTW200124P014100002020-01-17 1:51PM EST1,410.000.050.000.15-0.75-93.75%7051.47%
RUTW200124P014150002020-01-17 12:34PM EST1,415.000.050.000.15-0.12-70.59%2050.59%
RUTW200124P014200002020-01-17 12:45PM EST1,420.000.050.000.15-0.82-94.25%-049.71%
RUTW200124P014250002020-01-17 12:29PM EST1,425.000.050.000.15-0.05-50.00%100048.83%
RUTW200124P014300002020-01-10 11:54AM EST1,430.000.170.000.150.00-1047.95%
RUTW200124P014400002019-12-05 1:04PM EST1,440.002.460.600.750.00-1055.64%
RUTW200124P014500002020-01-10 4:04PM EST1,450.000.270.000.150.00-2044.43%
RUTW200124P014600002020-01-08 11:14AM EST1,460.000.520.000.150.00-2042.68%
RUTW200124P014650002020-01-07 9:40AM EST1,465.000.700.000.150.00-1041.85%
RUTW200124P014700002020-01-17 3:48PM EST1,470.000.030.000.15-0.15-83.33%2040.97%
RUTW200124P014750002020-01-17 1:06PM EST1,475.000.100.000.15-0.20-66.67%10040.14%
RUTW200124P014800002020-01-17 3:48PM EST1,480.000.070.000.15-0.17-70.83%2039.26%
RUTW200124P014850002020-01-13 9:32AM EST1,485.000.350.000.200.00-1039.70%
RUTW200124P014900002020-01-17 9:53AM EST1,490.000.150.000.150.00-2037.55%
RUTW200124P014950002020-01-16 9:54AM EST1,495.000.120.000.100.00-5035.11%
RUTW200124P015000002020-01-17 10:10AM EST1,500.000.150.000.10-0.02-11.76%14034.28%
RUTW200124P015050002020-01-13 3:59PM EST1,505.000.230.000.200.00-798036.18%
RUTW200124P015100002020-01-02 10:15AM EST1,510.001.960.050.100.00-1032.62%
RUTW200124P015150002020-01-17 3:44PM EST1,515.000.100.000.20-0.30-75.00%20034.42%
RUTW200124P015200002020-01-16 3:34PM EST1,520.000.170.000.200.00-6033.55%
RUTW200124P015250002020-01-15 1:58PM EST1,525.000.220.000.200.00-8032.67%
RUTW200124P015300002020-01-16 10:52AM EST1,530.000.170.000.250.00-2032.69%
RUTW200124P015350002020-01-17 12:48PM EST1,535.000.200.000.25-0.22-52.38%34031.79%
RUTW200124P015400002020-01-13 2:53PM EST1,540.000.470.000.250.00-34030.91%
RUTW200124P015450002020-01-16 4:06PM EST1,545.000.250.000.250.00-10030.01%
RUTW200124P015500002020-01-17 3:44PM EST1,550.000.100.000.25-0.12-54.55%6029.13%
RUTW200124P015550002020-01-16 3:53PM EST1,555.000.250.000.250.00-8028.22%
RUTW200124P015600002020-01-16 3:52PM EST1,560.000.170.000.25-0.10-37.04%41027.34%
RUTW200124P015650002020-01-17 3:44PM EST1,565.000.100.050.25-0.25-71.43%168026.44%
RUTW200124P015700002020-01-17 3:44PM EST1,570.000.100.050.30-0.22-68.75%31026.20%
RUTW200124P015750002020-01-17 9:31AM EST1,575.000.240.050.30-0.13-35.14%51025.27%
RUTW200124P015800002020-01-17 3:48PM EST1,580.000.160.050.30-0.24-60.00%301024.37%
RUTW200124P015850002020-01-17 3:32PM EST1,585.000.220.050.30-0.18-45.00%15023.46%
RUTW200124P015900002020-01-17 3:08PM EST1,590.000.260.100.30-0.17-39.53%173022.53%
RUTW200124P015950002020-01-17 1:51PM EST1,595.000.300.100.35-0.14-31.82%43022.12%
RUTW200124P016000002020-01-17 3:48PM EST1,600.000.240.150.35-0.25-51.02%107021.19%
RUTW200124P016050002020-01-17 10:39AM EST1,605.000.330.100.35-0.17-34.00%8020.24%
RUTW200124P016100002020-01-17 3:44PM EST1,610.000.250.150.35-0.30-54.55%14019.31%
RUTW200124P016150002020-01-17 3:43PM EST1,615.000.310.150.40-0.29-48.33%8018.76%
RUTW200124P016200002020-01-17 3:57PM EST1,620.000.320.200.45-0.38-54.29%61018.15%
RUTW200124P016250002020-01-17 3:44PM EST1,625.000.350.250.45-0.42-54.55%46017.18%
RUTW200124P016300002020-01-17 3:51PM EST1,630.000.410.300.50-0.35-46.05%58016.49%
RUTW200124P016350002020-01-17 3:51PM EST1,635.000.500.350.55-0.39-43.82%105015.76%
RUTW200124P016400002020-01-17 4:04PM EST1,640.000.500.450.60-0.55-52.38%239014.98%
RUTW200124P016450002020-01-17 4:12PM EST1,645.000.650.500.75-0.67-50.76%161014.58%
RUTW200124P016500002020-01-17 4:09PM EST1,650.000.820.650.90-0.53-39.26%138014.03%
RUTW200124P016550002020-01-17 3:57PM EST1,655.000.930.851.10-0.64-40.76%83013.53%
RUTW200124P016600002020-01-17 4:14PM EST1,660.001.271.151.40-0.59-31.72%405013.14%
RUTW200124P016650002020-01-17 4:14PM EST1,665.001.601.501.75-0.66-29.20%300012.67%
RUTW200124P016700002020-01-17 3:58PM EST1,670.002.021.952.25-0.75-27.08%368012.31%
RUTW200124P016750002020-01-17 3:58PM EST1,675.002.602.652.95-0.72-21.69%224012.03%
RUTW200124P016800002020-01-17 4:00PM EST1,680.003.543.403.80-0.48-11.94%167011.70%
RUTW200124P016850002020-01-17 3:58PM EST1,685.004.404.605.00-0.68-13.39%80011.52%
RUTW200124P016900002020-01-17 4:03PM EST1,690.005.906.106.60-0.37-5.90%21011.47%
RUTW200124P016950002020-01-17 4:03PM EST1,695.008.008.008.40+0.13+1.65%105011.26%
RUTW200124P017000002020-01-17 4:01PM EST1,700.0010.2010.3010.70+0.53+5.48%258011.20%
RUTW200124P017050002020-01-17 3:42PM EST1,705.0012.4512.9013.70+0.85+7.33%45011.49%
RUTW200124P017100002020-01-17 1:58PM EST1,710.0014.3215.8016.80-0.20-1.38%67011.51%
RUTW200124P017200002020-01-17 3:17PM EST1,720.0024.1023.4024.50+1.86+8.36%27012.26%
RUTW200124P017250002020-01-09 3:58PM EST1,725.0061.0427.3028.900.00-8012.97%
RUTW200124P017300002020-01-16 12:00PM EST1,730.0030.6132.0033.500.00-12013.81%
RUTW200124P017350002020-01-14 9:42AM EST1,735.0072.7634.0040.600.00-1018.48%
RUTW200124P017400002020-01-16 12:27PM EST1,740.0038.5738.7045.400.00-12019.66%
RUTW200124P017450002020-01-17 9:31AM EST1,745.0033.1343.5050.30-45.36-57.79%3020.94%