^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823C010750002019-08-12 11:25AM EDT1,075.00423.10411.80431.900.00-100215.33%
RUTW190823C011000002019-08-05 10:13AM EDT1,100.00397.05386.80406.900.00-110203.22%
RUTW190823C011400002019-08-20 12:52PM EDT1,140.00362.99347.00367.00-35.92-9.00%10184.74%
RUTW190823C012750002019-08-09 12:09PM EDT1,275.00239.12213.20228.500.00-80108.41%
RUTW190823C013700002019-08-20 1:52PM EDT1,370.00128.50121.20133.40-12.50-8.87%1069.04%
RUTW190823C013800002019-08-19 12:06AM EDT1,380.0086.12111.20120.700.00--054.16%
RUTW190823C013950002019-07-22 12:05AM EDT1,395.00161.4096.90101.300.00--30.00%
RUTW190823C014000002019-08-16 10:04AM EDT1,400.0081.0892.40100.800.00-4047.14%
RUTW190823C014100002019-08-19 11:26AM EDT1,410.00103.8584.0088.500.00-1030.25%
RUTW190823C014150002019-08-02 2:01PM EDT1,415.0095.4479.1083.500.00-1028.76%
RUTW190823C014200002019-08-19 1:04PM EDT1,420.0093.9874.2078.600.00-4028.16%
RUTW190823C014250002019-08-19 11:36AM EDT1,425.0088.3869.3073.700.00-1027.41%
RUTW190823C014300002019-08-15 10:27AM EDT1,430.0048.5464.5068.800.00-5026.51%
RUTW190823C014350002019-08-19 12:06AM EDT1,435.0053.0659.7064.000.00--026.10%
RUTW190823C014400002019-08-19 4:03PM EDT1,440.0068.5255.0059.200.00-1025.44%
RUTW190823C014450002019-08-19 12:06AM EDT1,445.0054.1250.4054.400.00--024.60%
RUTW190823C014500002019-08-20 4:14PM EDT1,450.0047.8445.8049.80-15.66-24.66%1024.35%
RUTW190823C014550002019-08-19 12:06AM EDT1,455.0045.0841.4045.200.00--023.79%
RUTW190823C014600002019-08-19 2:37PM EDT1,460.0053.6437.1040.700.00-5023.25%
RUTW190823C014650002019-08-19 2:37PM EDT1,465.0048.9733.0036.400.00-3022.93%
RUTW190823C014700002019-08-20 3:58PM EDT1,470.0031.9329.5032.20-12.67-28.41%4022.50%
RUTW190823C014750002019-08-19 10:57AM EDT1,475.0041.4725.2028.200.00-10022.13%
RUTW190823C014800002019-08-20 4:12PM EDT1,480.0023.9622.2024.30-12.27-33.87%2021.58%
RUTW190823C014850002019-08-20 2:58PM EDT1,485.0022.3918.7020.80-11.42-33.78%25021.34%
RUTW190823C014900002019-08-20 2:06PM EDT1,490.0018.4516.0016.70-11.29-37.96%24019.69%
RUTW190823C014950002019-08-20 2:58PM EDT1,495.0015.6213.0013.70-5.62-26.46%58019.42%
RUTW190823C015000002019-08-20 3:58PM EDT1,500.0011.5310.4011.00-6.29-35.30%67019.12%
RUTW190823C015050002019-08-20 4:05PM EDT1,505.008.658.008.70-8.35-49.12%76018.93%
RUTW190823C015100002019-08-20 4:05PM EDT1,510.006.566.106.70-7.96-54.82%74018.68%
RUTW190823C015150002019-08-20 4:06PM EDT1,515.005.004.505.00-6.47-56.41%60018.38%
RUTW190823C015200002019-08-20 3:49PM EDT1,520.004.603.203.60-2.89-38.58%423018.04%
RUTW190823C015250002019-08-20 2:37PM EDT1,525.003.002.152.55-2.54-45.85%41017.83%
RUTW190823C015300002019-08-20 4:11PM EDT1,530.001.691.401.75-2.38-58.48%43017.62%
RUTW190823C015350002019-08-20 3:52PM EDT1,535.001.390.901.20-1.31-48.52%28017.57%
RUTW190823C015400002019-08-20 4:11PM EDT1,540.000.740.550.80-1.21-62.05%62017.51%
RUTW190823C015450002019-08-20 2:16PM EDT1,545.000.470.300.55-1.18-71.52%48017.65%
RUTW190823C015500002019-08-20 3:50PM EDT1,550.000.360.250.40-0.56-60.87%52018.01%
RUTW190823C015550002019-08-20 3:41PM EDT1,555.000.240.100.30-0.36-60.00%16018.46%
RUTW190823C015600002019-08-20 3:32PM EDT1,560.000.160.050.25-0.23-58.97%28019.21%
RUTW190823C015650002019-08-20 10:53AM EDT1,565.000.120.050.20-0.20-62.50%3019.80%
RUTW190823C015700002019-08-20 9:38AM EDT1,570.000.160.000.15-0.02-11.11%15020.22%
RUTW190823C015750002019-08-20 2:17PM EDT1,575.000.050.000.15-0.11-68.75%17021.39%
RUTW190823C015800002019-08-20 11:44AM EDT1,580.000.040.000.05-0.06-60.00%5019.73%
RUTW190823C015850002019-08-19 12:52PM EDT1,585.000.150.000.050.00-7020.80%
RUTW190823C015900002019-08-20 11:44AM EDT1,590.000.050.000.050.00-5021.78%
RUTW190823C015950002019-08-19 10:06AM EDT1,595.000.150.000.050.00-33022.85%
RUTW190823C016000002019-08-19 3:40PM EDT1,600.000.050.000.050.00-3023.83%
RUTW190823C016050002019-08-16 12:31PM EDT1,605.000.150.000.050.00-26024.81%
RUTW190823C016100002019-08-13 2:43PM EDT1,610.000.130.000.050.00-3025.88%
RUTW190823C016150002019-08-19 1:18PM EDT1,615.000.060.000.100.00-6028.96%
RUTW190823C016200002019-08-19 1:18PM EDT1,620.000.050.000.050.00-6027.83%
RUTW190823C016250002019-08-20 11:47AM EDT1,625.000.030.000.05-0.02-40.00%1028.81%
RUTW190823C016300002019-08-20 11:47AM EDT1,630.000.030.000.05-0.06-66.67%1029.79%
RUTW190823C016350002019-08-19 9:38AM EDT1,635.000.040.000.050.00-1030.76%
RUTW190823C016400002019-08-19 12:38PM EDT1,640.000.090.000.050.00-1031.64%
RUTW190823C016450002019-08-14 2:29PM EDT1,645.000.090.000.050.00-14032.62%
RUTW190823C016500002019-08-19 1:24PM EDT1,650.000.040.000.050.00-12033.59%
RUTW190823C016550002019-08-19 1:24PM EDT1,655.000.010.000.050.00-10034.57%
RUTW190823C016600002019-08-16 10:21AM EDT1,660.000.050.000.050.00-2035.45%
RUTW190823C016650002019-08-14 3:18PM EDT1,665.000.050.000.050.00-1036.33%
RUTW190823C016700002019-08-19 12:38PM EDT1,670.000.010.000.050.00-1037.31%
RUTW190823C016750002019-08-16 9:50AM EDT1,675.000.050.000.050.00-1038.28%
RUTW190823C016800002019-08-13 12:45PM EDT1,680.000.030.000.050.00-10039.16%
RUTW190823C016850002019-08-02 2:26PM EDT1,685.000.150.000.050.00-1040.04%
RUTW190823C016900002019-08-05 12:31PM EDT1,690.000.070.000.050.00-2041.02%
RUTW190823C016950002019-08-05 12:31PM EDT1,695.000.030.000.050.00-2041.90%
RUTW190823C017000002019-08-05 10:44AM EDT1,700.000.040.000.050.00-5042.77%
RUTW190823C017050002019-07-31 11:20AM EDT1,705.001.020.000.050.00--043.65%
RUTW190823C017100002019-08-06 10:36AM EDT1,710.000.040.000.050.00-1044.53%
RUTW190823C017150002019-07-12 2:46PM EDT1,715.000.510.000.400.00-1052.54%
RUTW190823C017200002019-07-30 2:04PM EDT1,720.000.620.000.050.00-5046.29%
RUTW190823C017300002019-08-02 10:18AM EDT1,730.000.050.000.050.00-1048.05%
RUTW190823C017400002019-08-05 3:55PM EDT1,740.000.060.000.050.00-1049.81%
RUTW190823C017450002019-08-05 10:39AM EDT1,745.000.050.000.050.00-1050.59%
RUTW190823C018400002019-07-31 10:34AM EDT1,840.000.050.000.050.00--062.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823P010550002019-07-11 10:01AM EDT1,055.000.100.000.100.00--5110.55%
RUTW190823P010750002019-07-12 10:08AM EDT1,075.000.100.000.150.00-50108.79%
RUTW190823P011150002019-08-08 11:24AM EDT1,115.000.050.000.050.00--089.06%
RUTW190823P011250002019-08-05 12:13AM EDT1,125.000.100.000.050.00--086.72%
RUTW190823P011500002019-08-16 1:10PM EDT1,150.000.050.000.050.00-30080.47%
RUTW190823P011650002019-07-22 12:05AM EDT1,165.000.200.000.050.00--076.56%
RUTW190823P011700002019-08-08 3:24PM EDT1,170.000.100.050.050.00--080.08%
RUTW190823P011850002019-08-16 3:18PM EDT1,185.000.050.000.050.00-1071.88%
RUTW190823P011900002019-08-16 3:18PM EDT1,190.000.050.000.050.00-5070.70%
RUTW190823P011950002019-08-16 3:27PM EDT1,195.000.050.000.050.00-1069.53%
RUTW190823P012000002019-08-19 9:35AM EDT1,200.000.050.000.050.00-2068.36%
RUTW190823P012050002019-08-19 9:35AM EDT1,205.000.050.000.050.00-8067.19%
RUTW190823P012100002019-08-19 9:58AM EDT1,210.000.050.000.050.00-8066.02%
RUTW190823P012150002019-08-19 10:15AM EDT1,215.000.050.000.100.00-1068.75%
RUTW190823P012200002019-08-19 2:45PM EDT1,220.000.050.150.100.00-9073.63%
RUTW190823P012250002019-08-19 10:53AM EDT1,225.000.050.000.100.00-1066.21%
RUTW190823P012300002019-08-19 11:13AM EDT1,230.000.050.000.100.00-2064.84%
RUTW190823P012400002019-08-19 2:28PM EDT1,240.000.050.000.100.00-1062.50%
RUTW190823P012500002019-08-19 3:34PM EDT1,250.000.050.000.050.00-1056.64%
RUTW190823P012550002019-08-19 12:07AM EDT1,255.000.490.000.100.00--058.79%
RUTW190823P012600002019-08-15 3:13PM EDT1,260.000.410.000.100.00-1057.62%
RUTW190823P012700002019-08-14 1:02PM EDT1,270.000.600.000.100.00-100055.27%
RUTW190823P012750002019-08-19 12:07AM EDT1,275.000.350.000.100.00--053.91%
RUTW190823P012800002019-08-16 10:44AM EDT1,280.000.290.000.150.00-1054.88%
RUTW190823P012850002019-08-19 12:07AM EDT1,285.000.100.000.150.00--053.71%
RUTW190823P012900002019-08-05 4:14PM EDT1,290.001.890.000.150.00--052.44%
RUTW190823P012950002019-08-16 2:51PM EDT1,295.000.150.000.150.00-50051.17%
RUTW190823P013000002019-08-15 2:35PM EDT1,300.000.520.000.150.00-1050.00%
RUTW190823P013050002019-08-16 9:38AM EDT1,305.000.400.050.150.00--050.20%
RUTW190823P013100002019-08-15 3:20PM EDT1,310.000.800.050.150.00-1051.22%
RUTW190823P013150002019-08-16 1:14PM EDT1,315.000.300.050.150.00-20049.90%
RUTW190823P013200002019-08-19 9:41AM EDT1,320.000.150.050.150.00-200048.63%
RUTW190823P013250002019-08-16 4:05PM EDT1,325.000.150.050.150.00-83047.31%
RUTW190823P013300002019-08-16 10:33AM EDT1,330.000.550.050.200.00-4047.66%
RUTW190823P013350002019-08-15 3:36PM EDT1,335.001.370.050.200.00-1046.29%
RUTW190823P013400002019-08-16 3:18PM EDT1,340.000.200.050.200.00-27044.97%
RUTW190823P013450002019-08-16 4:05PM EDT1,345.000.200.050.200.00-25043.65%
RUTW190823P013500002019-08-19 9:41AM EDT1,350.000.200.050.200.00-8042.33%
RUTW190823P013550002019-08-20 2:09PM EDT1,355.000.100.050.20-0.15-60.00%103041.02%
RUTW190823P013600002019-08-20 11:49AM EDT1,360.000.090.050.20-0.11-55.00%14039.65%
RUTW190823P013650002019-08-20 2:09PM EDT1,365.000.200.050.20-2.55-92.73%307038.33%
RUTW190823P013700002019-08-20 11:49AM EDT1,370.000.140.050.20-0.02-12.50%16037.01%
RUTW190823P013750002019-08-16 3:30PM EDT1,375.000.400.050.200.00-32035.69%
RUTW190823P013800002019-08-19 9:33AM EDT1,380.000.250.100.200.00-4034.38%
RUTW190823P013850002019-08-20 3:42PM EDT1,385.000.140.100.25-0.16-53.33%224034.03%
RUTW190823P013900002019-08-20 3:27PM EDT1,390.000.170.100.25-0.07-29.17%43032.67%
RUTW190823P013950002019-08-20 3:42PM EDT1,395.000.200.100.250.00-70031.32%
RUTW190823P014000002019-08-20 3:27PM EDT1,400.000.240.150.30-0.03-11.11%78030.76%
RUTW190823P014050002019-08-20 3:52PM EDT1,405.000.260.200.35-0.02-7.14%43030.05%
RUTW190823P014100002019-08-20 1:25PM EDT1,410.000.340.250.40-0.03-8.11%76029.22%
RUTW190823P014150002019-08-20 1:44PM EDT1,415.000.360.300.50-0.08-18.18%134028.83%
RUTW190823P014200002019-08-20 3:32PM EDT1,420.000.370.400.60-0.08-17.78%55028.22%
RUTW190823P014250002019-08-20 4:14PM EDT1,425.000.570.500.75+0.10+21.28%9027.83%
RUTW190823P014300002019-08-20 4:14PM EDT1,430.000.730.650.90+0.03+4.29%38027.21%
RUTW190823P014350002019-08-20 3:50PM EDT1,435.000.710.851.15-0.14-16.47%37026.95%
RUTW190823P014400002019-08-20 4:13PM EDT1,440.001.071.101.40+0.07+7.00%70026.42%
RUTW190823P014450002019-08-20 4:02PM EDT1,445.001.431.401.70+0.43+43.00%41025.87%
RUTW190823P014500002019-08-20 4:02PM EDT1,450.001.781.802.15+0.19+11.95%177025.61%
RUTW190823P014550002019-08-20 4:14PM EDT1,455.002.362.302.60+0.47+24.87%132025.05%
RUTW190823P014600002019-08-20 4:14PM EDT1,460.002.942.903.30+0.65+28.38%401024.90%
RUTW190823P014650002019-08-20 2:58PM EDT1,465.002.753.604.10+0.47+20.61%35024.64%
RUTW190823P014700002019-08-20 2:43PM EDT1,470.003.734.705.00+0.22+6.27%258024.26%
RUTW190823P014750002019-08-20 3:19PM EDT1,475.005.185.706.10+0.58+12.61%36023.93%
RUTW190823P014800002019-08-20 3:31PM EDT1,480.005.447.107.40+0.31+6.04%165023.61%
RUTW190823P014850002019-08-20 3:50PM EDT1,485.006.738.609.00+1.53+29.42%41023.43%
RUTW190823P014900002019-08-20 4:02PM EDT1,490.0010.0010.4010.80+3.59+56.01%74023.16%
RUTW190823P014950002019-08-20 4:13PM EDT1,495.0011.8012.3012.80+3.95+50.32%35022.81%
RUTW190823P015000002019-08-20 4:14PM EDT1,500.0015.0013.8015.10+4.30+40.19%441022.49%
RUTW190823P015050002019-08-20 3:01PM EDT1,505.0015.0016.3017.90+3.70+32.74%21022.53%
RUTW190823P015100002019-08-20 2:56PM EDT1,510.0016.8719.1020.90+4.27+33.89%30022.45%
RUTW190823P015150002019-08-20 3:01PM EDT1,515.0020.8522.2024.50+6.55+45.80%16022.95%
RUTW190823P015200002019-08-20 10:28AM EDT1,520.0021.5425.7029.10+4.31+25.01%9024.94%
RUTW190823P015250002019-08-20 3:19PM EDT1,525.0029.3729.5033.20-7.51-20.36%4025.77%
RUTW190823P015300002019-08-20 3:19PM EDT1,530.0033.6533.6037.60+9.45+39.05%16026.94%
RUTW190823P015350002019-08-19 4:00PM EDT1,535.0030.3038.0042.200.00-3028.36%
RUTW190823P015400002019-08-20 3:16PM EDT1,540.0042.4442.6046.30+12.78+43.09%21028.44%
RUTW190823P015450002019-08-20 3:16PM EDT1,545.0047.2247.3050.70+9.79+26.16%25028.96%
RUTW190823P015500002019-08-20 11:44AM EDT1,550.0050.3252.1056.60+11.51+29.66%20033.30%
RUTW190823P015550002019-08-20 1:30PM EDT1,555.0055.6057.0061.50-40.33-42.04%2035.04%
RUTW190823P015600002019-08-20 1:15PM EDT1,560.0060.3061.9066.50+12.34+25.73%10037.00%
RUTW190823P015650002019-08-14 12:52PM EDT1,565.0097.7066.9071.500.00-5038.92%
RUTW190823P015700002019-08-20 1:15PM EDT1,570.0070.2869.5077.90+12.75+22.16%10044.61%
RUTW190823P015750002019-08-08 1:42PM EDT1,575.0050.7974.7082.800.00-5046.30%
RUTW190823P015800002019-08-19 2:57PM EDT1,580.0068.3879.5087.600.00-4047.66%
RUTW190823P015850002019-08-19 3:32PM EDT1,585.0072.9884.5092.700.00-9049.82%
RUTW190823P015900002019-08-14 12:55PM EDT1,590.00123.2989.5097.400.00-3050.81%
RUTW190823P015950002019-08-19 11:05AM EDT1,595.0080.8794.50102.400.00-1052.62%
RUTW190823P016000002019-08-14 11:24AM EDT1,600.00126.2399.50107.300.00-2054.11%
RUTW190823P016050002019-08-19 3:32PM EDT1,605.0092.87104.50112.400.00-9056.19%
RUTW190823P016100002019-08-08 12:12PM EDT1,610.00139.79109.50119.000.00-1062.68%
RUTW190823P016150002019-08-15 4:05PM EDT1,615.00151.42114.50123.800.00-2063.92%
RUTW190823P016200002019-08-01 10:37AM EDT1,620.0042.61116.50128.800.00-10065.69%
RUTW190823P016250002019-08-05 9:59AM EDT1,625.00126.81121.50133.800.00-12067.46%
RUTW190823P016350002019-08-15 2:46PM EDT1,635.00175.46131.50143.800.00-10070.93%
RUTW190823P016400002019-08-19 11:05AM EDT1,640.00128.41136.70148.800.00-1072.64%
RUTW190823P016450002019-08-15 2:46PM EDT1,645.00185.44141.60153.800.00-10074.33%
RUTW190823P016500002019-08-14 11:24AM EDT1,650.00176.17146.50158.800.00-2076.01%
RUTW190823P016550002019-07-31 12:08PM EDT1,655.0060.70151.50163.800.00--077.67%
RUTW190823P016750002019-08-19 9:45AM EDT1,675.00164.87171.50183.800.00-11052.26%