^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C010750002019-07-11 10:38AM EDT1,075.00479.90469.60488.100.00-100134.77%
RUTW190726C011000002019-07-09 4:01PM EDT1,100.00463.49444.20463.100.00-10121.78%
RUTW190726C012750002019-07-08 1:18PM EDT1,275.00288.25269.60288.200.00-5078.42%
RUTW190726C013550002019-06-25 2:36PM EDT1,355.00171.80194.20204.100.00--059.72%
RUTW190726C014000002019-07-16 3:46PM EDT1,400.00164.97149.20159.300.00--070.75%
RUTW190726C014100002019-07-01 12:07AM EDT1,410.00128.40140.50149.400.00-4050.00%
RUTW190726C014300002019-07-22 12:04AM EDT1,430.00127.38120.50129.400.00--060.20%
RUTW190726C014400002019-07-17 3:25PM EDT1,440.00113.44111.90118.800.00-1054.85%
RUTW190726C014600002019-07-16 10:00AM EDT1,460.00105.0193.2096.300.00--040.20%
RUTW190726C014650002019-07-08 3:11PM EDT1,465.00100.2888.2091.800.00-2040.13%
RUTW190726C014700002019-07-16 2:51PM EDT1,470.0096.6983.2087.000.00-2039.00%
RUTW190726C014750002019-06-20 2:12PM EDT1,475.0098.6071.1074.300.00--10.00%
RUTW190726C014800002019-07-17 3:19PM EDT1,480.0075.9173.4077.100.00-3035.79%
RUTW190726C015000002019-07-18 3:58PM EDT1,500.0057.0054.6056.800.00-1027.84%
RUTW190726C015050002019-07-16 10:22AM EDT1,505.0065.2948.9051.400.00-9025.03%
RUTW190726C015100002019-07-19 9:54AM EDT1,510.0050.5445.2047.300.00-1025.28%
RUTW190726C015150002019-07-22 9:39AM EDT1,515.0037.4340.7042.60-1.80-4.59%1023.97%
RUTW190726C015200002019-07-18 3:51PM EDT1,520.0038.1936.2038.100.00-6022.94%
RUTW190726C015250002019-07-22 9:42AM EDT1,525.0030.1331.2033.00-0.55-1.79%1020.67%
RUTW190726C015300002019-07-19 1:41PM EDT1,530.0032.8927.8029.500.00-16021.09%
RUTW190726C015350002019-07-19 1:23PM EDT1,535.0029.8923.9025.300.00-2020.01%
RUTW190726C015400002019-07-22 9:48AM EDT1,540.0019.7119.8021.00-6.59-25.06%2018.55%
RUTW190726C015450002019-07-19 3:21PM EDT1,545.0015.6616.6017.900.00-4018.55%
RUTW190726C015500002019-07-22 9:57AM EDT1,550.0012.9012.9013.80-1.10-7.86%60016.77%
RUTW190726C015550002019-07-22 9:58AM EDT1,555.0010.2810.2010.90-0.45-4.19%11016.25%
RUTW190726C015600002019-07-22 9:35AM EDT1,560.006.887.608.30-0.62-8.27%1015.67%
RUTW190726C015650002019-07-22 9:57AM EDT1,565.005.705.506.00+1.08+23.38%18014.98%
RUTW190726C015700002019-07-22 9:32AM EDT1,570.003.093.704.40-0.25-7.49%51014.80%
RUTW190726C015750002019-07-22 9:32AM EDT1,575.002.542.502.90+0.11+4.53%41014.18%
RUTW190726C015800002019-07-22 9:54AM EDT1,580.001.901.702.000.00-45014.09%
RUTW190726C015850002019-07-22 9:46AM EDT1,585.001.101.101.350.00-8014.05%
RUTW190726C015900002019-07-22 9:55AM EDT1,590.000.800.650.85+0.08+11.11%54013.87%
RUTW190726C015950002019-07-22 9:49AM EDT1,595.000.480.450.600.00-37014.15%
RUTW190726C016000002019-07-22 9:48AM EDT1,600.000.350.300.45-0.03-7.89%5014.61%
RUTW190726C016050002019-07-19 4:04PM EDT1,605.000.240.150.350.00-205015.14%
RUTW190726C016100002019-07-22 9:48AM EDT1,610.000.170.100.25-0.03-15.00%2015.43%
RUTW190726C016150002019-07-19 4:14PM EDT1,615.000.130.050.250.00-98016.55%
RUTW190726C016200002019-07-22 9:41AM EDT1,620.000.130.000.200.00-14017.07%
RUTW190726C016250002019-07-19 4:00PM EDT1,625.000.100.000.20+0.06+150.00%10018.12%
RUTW190726C016300002019-07-19 3:58PM EDT1,630.000.070.000.200.00-60019.17%
RUTW190726C016350002019-07-19 2:47PM EDT1,635.000.100.000.150.00-30019.43%
RUTW190726C016400002019-07-22 9:44AM EDT1,640.000.080.000.15+0.06+300.00%1020.41%
RUTW190726C016450002019-07-19 1:44PM EDT1,645.000.100.000.150.00-3021.41%
RUTW190726C016500002019-07-18 3:51PM EDT1,650.000.100.000.150.00-6022.39%
RUTW190726C016550002019-07-19 9:40AM EDT1,655.000.100.000.100.00-1022.22%
RUTW190726C016600002019-07-17 2:08PM EDT1,660.000.080.000.100.00-10023.15%
RUTW190726C016650002019-07-17 4:00PM EDT1,665.000.050.000.100.00-5024.07%
RUTW190726C016700002019-07-12 9:32AM EDT1,670.000.150.000.100.00-5025.00%
RUTW190726C016750002019-07-12 11:35AM EDT1,675.000.150.000.100.00-1025.88%
RUTW190726C016800002019-07-01 9:30AM EDT1,680.001.330.000.100.00-2026.76%
RUTW190726C016850002019-06-28 11:45AM EDT1,685.001.040.000.100.00-1027.64%
RUTW190726C016900002019-07-17 10:43AM EDT1,690.000.050.000.100.00-4028.57%
RUTW190726C017000002019-07-18 9:52AM EDT1,700.000.050.050.100.00-1030.32%
RUTW190726C017050002019-07-22 12:04AM EDT1,705.000.10-0.100.00---31.15%
RUTW190726C017150002019-07-17 11:30AM EDT1,715.000.050.000.100.00-2032.91%
RUTW190726C017200002019-07-19 9:39AM EDT1,720.000.100.000.100.00-8033.79%
RUTW190726C017250002019-07-08 12:45PM EDT1,725.000.090.000.100.00-1034.57%
RUTW190726C017300002019-07-05 3:01PM EDT1,730.000.150.000.100.00-2035.45%
RUTW190726C017400002019-07-10 12:43PM EDT1,740.000.040.000.100.00--037.11%
RUTW190726C017450002019-07-10 12:43PM EDT1,745.000.050.000.100.00--037.99%
RUTW190726C017550002019-07-01 2:04PM EDT1,755.000.250.000.100.00--039.60%
RUTW190726C018000002019-07-22 12:05AM EDT1,800.000.04-0.100.00---46.83%
RUTW190726C018350002019-07-01 2:02PM EDT1,835.000.090.000.100.00--052.25%
RUTW190726C018400002019-07-01 12:56PM EDT1,840.000.050.000.100.00--053.03%
RUTW190726C018450002019-07-01 1:23PM EDT1,845.000.080.000.100.00--050.39%
RUTW190726C018500002019-07-01 2:02PM EDT1,850.000.080.000.100.00--050.98%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P010000002019-06-17 12:00AM EDT1,000.000.100.050.000.00--0115.63%
RUTW190726P011500002019-07-12 9:50AM EDT1,150.000.050.000.100.00-3385.55%
RUTW190726P011550002019-07-12 9:52AM EDT1,155.000.050.000.100.00-5584.38%
RUTW190726P011600002019-07-12 9:55AM EDT1,160.000.050.000.100.00-6683.20%
RUTW190726P011650002019-07-12 9:56AM EDT1,165.000.050.000.100.00-1182.03%
RUTW190726P011700002019-07-12 9:57AM EDT1,170.000.050.000.100.00-3380.86%
RUTW190726P011750002019-07-12 9:58AM EDT1,175.000.050.000.100.00-1179.69%
RUTW190726P011900002019-06-17 12:00AM EDT1,190.000.740.000.100.00--076.37%
RUTW190726P012000002019-06-25 4:00PM EDT1,200.000.350.000.100.00--174.22%
RUTW190726P012400002019-06-18 2:16PM EDT1,240.000.600.000.150.00-15067.97%
RUTW190726P012500002019-07-11 1:08PM EDT1,250.000.100.000.100.00-159063.28%
RUTW190726P012550002019-07-09 11:32AM EDT1,255.000.150.000.100.00--2062.11%
RUTW190726P012700002019-07-22 12:05AM EDT1,270.000.04-0.100.00---63.09%
RUTW190726P012750002019-06-20 10:39AM EDT1,275.000.580.000.100.00-2258.01%
RUTW190726P012850002019-07-11 10:59AM EDT1,285.000.110.000.100.00-61255.86%
RUTW190726P012900002019-07-11 11:00AM EDT1,290.000.100.000.100.00--854.88%
RUTW190726P012950002019-07-01 3:54PM EDT1,295.000.430.050.100.00--1055.86%
RUTW190726P013000002019-07-11 12:24PM EDT1,300.000.130.050.150.00-22556.35%
RUTW190726P013050002019-07-12 3:23PM EDT1,305.000.100.000.150.00-1953.71%
RUTW190726P013100002019-07-01 3:04PM EDT1,310.000.480.000.100.00-22550.59%
RUTW190726P013200002019-07-11 1:08PM EDT1,320.000.140.050.100.00-159350.49%
RUTW190726P013250002019-07-19 3:53PM EDT1,325.000.100.050.100.00-600850.88%
RUTW190726P013300002019-07-19 2:43PM EDT1,330.000.080.050.100.00-31249.81%
RUTW190726P013350002019-07-01 3:54PM EDT1,335.000.580.050.100.00-31348.63%
RUTW190726P013400002019-07-15 9:43AM EDT1,340.000.110.100.100.00-215447.56%
RUTW190726P013450002019-07-19 2:43PM EDT1,345.000.100.050.100.00-1146.48%
RUTW190726P013500002019-07-11 12:24PM EDT1,350.000.190.050.100.00-42545.41%
RUTW190726P013550002019-07-08 12:53PM EDT1,355.000.550.050.150.00-1146.39%
RUTW190726P013600002019-07-08 10:09AM EDT1,360.000.530.050.100.00-41643.26%
RUTW190726P013650002019-07-09 2:28PM EDT1,365.000.500.050.100.00-22142.19%
RUTW190726P013700002019-07-15 11:32AM EDT1,370.000.160.050.100.00-59141.11%
RUTW190726P013750002019-07-10 1:16PM EDT1,375.000.340.050.100.00-1812440.04%
RUTW190726P013800002019-07-16 3:11PM EDT1,380.000.250.050.100.00-211038.97%
RUTW190726P013850002019-07-03 10:35AM EDT1,385.000.850.050.200.00-18941.07%
RUTW190726P013900002019-07-19 4:00PM EDT1,390.000.120.050.150.00-1312238.53%
RUTW190726P013950002019-07-19 4:00PM EDT1,395.000.130.100.150.00-133437.45%
RUTW190726P014000002019-07-19 2:07PM EDT1,400.000.100.100.150.00-2120336.33%
RUTW190726P014050002019-07-15 12:48PM EDT1,405.000.370.000.150.00-14095135.21%
RUTW190726P014100002019-07-22 9:48AM EDT1,410.000.110.000.15-0.18-62.07%624334.08%
RUTW190726P014150002019-07-22 9:48AM EDT1,415.000.150.000.20-0.16-51.61%228434.18%
RUTW190726P014200002019-07-18 12:05PM EDT1,420.000.320.050.200.00-625533.06%
RUTW190726P014250002019-07-15 2:16PM EDT1,425.000.470.000.200.00-421931.93%
RUTW190726P014300002019-07-22 9:40AM EDT1,430.000.100.100.20-0.07-41.18%10010830.76%
RUTW190726P014350002019-07-19 12:21PM EDT1,435.000.250.050.200.00-240329.64%
RUTW190726P014400002019-07-18 10:20AM EDT1,440.000.590.100.250.00-21,10729.35%
RUTW190726P014450002019-07-19 2:27PM EDT1,445.000.280.050.250.00-1555428.20%
RUTW190726P014500002019-07-19 4:00PM EDT1,450.000.320.100.250.00-4567627.03%
RUTW190726P014550002019-07-19 10:20AM EDT1,455.000.360.100.300.00-131526.54%
RUTW190726P014600002019-07-19 4:07PM EDT1,460.000.450.150.300.00-5660925.34%
RUTW190726P014650002019-07-19 9:46AM EDT1,465.000.510.200.350.00-29824.71%
RUTW190726P014700002019-07-19 4:00PM EDT1,470.000.530.250.400.00-5521623.99%
RUTW190726P014750002019-07-19 4:13PM EDT1,475.000.650.300.500.00-1430023.61%
RUTW190726P014800002019-07-22 9:41AM EDT1,480.000.540.350.55-0.27-33.33%1841722.68%
RUTW190726P014850002019-07-19 3:14PM EDT1,485.000.890.450.650.00-8918922.05%
RUTW190726P014900002019-07-22 9:38AM EDT1,490.000.850.550.75-0.34-28.57%1721821.28%
RUTW190726P014950002019-07-22 9:49AM EDT1,495.000.850.650.85-0.59-40.97%918720.41%
RUTW190726P015000002019-07-22 9:49AM EDT1,500.001.020.901.10-0.77-43.02%1020420.11%
RUTW190726P015050002019-07-22 9:43AM EDT1,505.001.391.151.35-0.96-40.85%641919.56%
RUTW190726P015100002019-07-22 9:49AM EDT1,510.001.581.351.65-1.15-42.12%2122918.97%
RUTW190726P015150002019-07-22 9:49AM EDT1,515.002.021.852.10-1.42-41.28%1547118.59%
RUTW190726P015200002019-07-19 4:00PM EDT1,520.004.222.252.500.00-20260717.83%
RUTW190726P015250002019-07-19 4:07PM EDT1,525.003.292.953.30-2.11-39.07%177717.70%
RUTW190726P015300002019-07-22 9:48AM EDT1,530.003.943.704.10-1.49-27.44%453117.21%
RUTW190726P015350002019-07-22 9:53AM EDT1,535.004.604.605.10-3.30-41.77%39816.75%
RUTW190726P015400002019-07-22 9:58AM EDT1,540.005.945.506.10-2.01-25.28%1548715.94%
RUTW190726P015450002019-07-19 4:14PM EDT1,545.009.256.807.50-2.75-22.92%156615.36%
RUTW190726P015500002019-07-22 9:45AM EDT1,550.009.718.909.60-1.49-13.30%3464415.34%
RUTW190726P015550002019-07-22 9:58AM EDT1,555.0011.3510.6011.40-2.90-20.35%1242514.42%
RUTW190726P015600002019-07-22 9:45AM EDT1,560.0014.4912.8013.80-0.56-3.72%121713.79%
RUTW190726P015650002019-07-19 3:24PM EDT1,565.0019.2715.6016.700.00-2622013.27%
RUTW190726P015700002019-07-18 2:44PM EDT1,570.0023.6518.4020.100.00-328612.87%
RUTW190726P015750002019-07-22 9:35AM EDT1,575.0028.7021.9023.90+4.87+20.44%122012.49%
RUTW190726P015800002019-07-19 10:28AM EDT1,580.0024.4026.8028.900.00-145814.26%
RUTW190726P015850002019-07-22 9:35AM EDT1,585.0037.5030.4032.50+4.76+14.54%12911.77%
RUTW190726P015900002019-07-18 2:07PM EDT1,590.0038.0634.9037.400.00-315612.71%
RUTW190726P015950002019-07-18 9:51AM EDT1,595.0048.3839.5042.500.00-1414.52%
RUTW190726P016000002019-07-19 11:39AM EDT1,600.0043.4644.6047.400.00-55715.32%
RUTW190726P016050002019-07-18 9:37AM EDT1,605.0054.5348.6052.300.00-51516.00%
RUTW190726P016100002019-07-02 12:55PM EDT1,610.0055.8752.4058.000.00-203720.73%
RUTW190726P016150002019-07-08 12:06AM EDT1,615.0053.2057.3063.000.00--422.10%
RUTW190726P016200002019-07-12 1:34PM EDT1,620.0052.1062.2068.300.00-41024.68%
RUTW190726P016250002019-07-12 11:28AM EDT1,625.0055.7267.2073.700.00-101327.57%
RUTW190726P016300002019-07-12 1:37PM EDT1,630.0061.2072.1078.200.00-22226.97%
RUTW190726P016350002019-07-15 9:41AM EDT1,635.0066.4777.1083.700.00--1030.35%
RUTW190726P016400002019-07-19 9:40AM EDT1,640.0081.7382.2088.700.00-11231.71%
RUTW190726P016450002019-07-15 9:41AM EDT1,645.0076.4687.2093.200.00--1030.87%
RUTW190726P016500002019-07-19 11:39AM EDT1,650.0093.1192.2098.600.00-53033.96%
RUTW190726P016550002019-07-05 1:58PM EDT1,655.0080.0896.40103.200.00-11033.40%
RUTW190726P016600002019-07-01 2:44PM EDT1,660.0094.92100.60106.600.00-120.00%
RUTW190726P016750002019-07-19 4:02PM EDT1,675.00127.00115.40122.100.00-13229.40%
RUTW190726P016800002019-07-08 12:41PM EDT1,680.00117.40120.40130.600.00-2249.46%
RUTW190726P017000002019-07-03 10:06AM EDT1,700.00133.06140.40149.500.00--150.66%