^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191025C010700002019-10-09 3:43PM EDT1,070.00415.20434.90453.400.00-12894.40%
RUTW191025C011000002019-10-03 10:21AM EDT1,100.00367.39409.60412.800.00--2176.44%
RUTW191025C012700002019-10-07 12:09AM EDT1,270.00207.41238.50241.400.00--80.00%
RUTW191025C013400002019-09-16 12:11AM EDT1,340.00250.92169.90173.100.00--234.72%
RUTW191025C013500002019-09-16 12:11AM EDT1,350.00241.24155.70170.300.00--251.58%
RUTW191025C013550002019-10-07 11:16AM EDT1,355.00150.43150.40165.100.00--550.00%
RUTW191025C013650002019-10-07 11:16AM EDT1,365.00140.78140.90155.300.00--547.93%
RUTW191025C013800002019-09-19 3:08PM EDT1,380.00189.50131.30134.400.00--132.02%
RUTW191025C013900002019-10-09 3:50PM EDT1,390.0096.23121.30126.500.00--334.96%
RUTW191025C014000002019-10-09 3:50PM EDT1,400.0087.70111.80116.800.00--5033.32%
RUTW191025C014050002019-10-07 10:28AM EDT1,405.00100.72107.10112.000.00--4832.57%
RUTW191025C014100002019-10-10 6:13PM EDT1,410.0099.800.000.000.00--50.00%
RUTW191025C014150002019-10-10 6:13PM EDT1,415.0095.400.000.000.00--150.00%
RUTW191025C014400002019-09-23 3:49PM EDT1,440.0060.9975.3079.400.00-2027.97%
RUTW191025C014450002019-10-08 10:10AM EDT1,445.0087.5470.6073.70+38.81+79.64%4925.73%
RUTW191025C014500002019-10-08 11:29AM EDT1,450.0043.4566.7070.500.00-43226.81%
RUTW191025C014550002019-10-08 11:29AM EDT1,455.0040.2462.5066.100.00-2526.20%
RUTW191025C014600002019-10-10 1:29PM EDT1,460.0042.0258.3061.800.00-2825.64%
RUTW191025C014650002019-10-10 1:29PM EDT1,465.0038.5754.3057.600.00-1225.12%
RUTW191025C014700002019-10-09 9:58AM EDT1,470.0037.6650.3053.500.00-23524.63%
RUTW191025C014750002019-10-08 10:44AM EDT1,475.0029.4446.5049.400.00-229024.05%
RUTW191025C014800002019-10-11 10:24AM EDT1,480.0056.5142.7045.40+26.56+88.68%74223.48%
RUTW191025C014850002019-10-09 3:01PM EDT1,485.0052.3839.1041.60+21.58+70.06%22223.01%
RUTW191025C014900002019-10-11 10:11AM EDT1,490.0044.8035.5037.90+20.30+82.86%188122.53%
RUTW191025C014950002019-10-10 11:45AM EDT1,495.0038.1432.1034.30+14.85+63.76%111922.04%
RUTW191025C015000002019-10-10 2:05PM EDT1,500.0037.9528.8030.80+18.75+97.66%188421.51%
RUTW191025C015050002019-10-11 11:54AM EDT1,505.0033.2625.7027.50+13.86+71.44%13521.04%
RUTW191025C015100002019-10-11 4:08PM EDT1,510.0024.5022.7024.30+15.64+104.48%2831820.51%
RUTW191025C015150002019-10-11 3:19PM EDT1,515.0027.3719.8021.30+14.45+111.84%2515920.02%
RUTW191025C015200002019-10-11 3:09PM EDT1,520.0023.9017.2018.50+13.40+127.62%2511519.55%
RUTW191025C015250002019-10-11 4:04PM EDT1,525.0015.0014.7016.00+11.04+107.39%322719.18%
RUTW191025C015300002019-10-11 4:10PM EDT1,530.0013.2112.4013.60+12.34+179.10%738218.73%
RUTW191025C015350002019-10-11 3:42PM EDT1,535.0015.7910.4011.40+8.61+119.92%525418.27%
RUTW191025C015400002019-10-11 4:10PM EDT1,540.009.208.509.50+8.66+182.70%657817.90%
RUTW191025C015450002019-10-11 3:42PM EDT1,545.0011.206.907.80+7.30+187.18%306117.53%
RUTW191025C015500002019-10-11 3:42PM EDT1,550.006.905.506.40+3.54+105.36%529517.28%
RUTW191025C015550002019-10-11 3:34PM EDT1,555.007.524.305.10+5.11+212.03%208016.92%
RUTW191025C015600002019-10-11 4:00PM EDT1,560.003.553.404.10+1.58+80.20%1712216.72%
RUTW191025C015650002019-10-11 12:54PM EDT1,565.003.292.603.20+1.87+131.69%2114416.45%
RUTW191025C015700002019-10-11 1:00PM EDT1,570.004.611.952.55+3.44+294.02%513716.35%
RUTW191025C015750002019-10-11 1:37PM EDT1,575.002.461.452.00+2.54+279.12%2814016.24%
RUTW191025C015800002019-10-11 4:10PM EDT1,580.001.201.101.60+1.68+224.00%2012016.24%
RUTW191025C015850002019-10-11 3:29PM EDT1,585.001.460.801.30+1.20+184.62%2516316.33%
RUTW191025C015900002019-10-11 10:24AM EDT1,590.004.560.551.05+3.90+590.91%1912316.41%
RUTW191025C015950002019-10-11 1:12PM EDT1,595.001.290.400.85+0.78+152.94%712316.52%
RUTW191025C016000002019-10-11 1:49PM EDT1,600.000.650.300.75+0.24+58.54%2819816.89%
RUTW191025C016050002019-10-11 2:42PM EDT1,605.000.720.200.60+0.35+94.59%2613016.96%
RUTW191025C016100002019-10-11 3:27PM EDT1,610.000.480.150.50+0.21+77.78%329117.15%
RUTW191025C016150002019-10-11 2:42PM EDT1,615.000.490.100.45+0.27+122.73%335517.55%
RUTW191025C016200002019-10-01 2:51PM EDT1,620.000.490.050.40+0.29+145.00%17817.91%
RUTW191025C016250002019-10-08 11:09AM EDT1,625.000.330.050.35+0.15+83.33%210918.21%
RUTW191025C016300002019-10-11 3:25PM EDT1,630.000.200.050.30+0.04+25.00%18918.46%
RUTW191025C016350002019-10-08 12:28PM EDT1,635.000.220.000.30+0.10+83.33%213019.09%
RUTW191025C016400002019-10-11 9:30AM EDT1,640.000.270.000.30-0.03-10.00%310719.73%
RUTW191025C016450002019-10-04 4:06PM EDT1,645.000.230.000.250.00-59519.87%
RUTW191025C016500002019-10-11 3:24PM EDT1,650.000.100.000.25-0.08-44.44%49020.48%
RUTW191025C016550002019-10-11 2:53PM EDT1,655.000.150.000.25-0.06-28.57%1012421.09%
RUTW191025C016600002019-10-11 2:53PM EDT1,660.000.120.000.200.00-95821.09%
RUTW191025C016650002019-10-11 9:49AM EDT1,665.000.300.000.20+0.19+172.73%223021.68%
RUTW191025C016700002019-10-11 9:30AM EDT1,670.000.100.000.20+0.02+25.00%15122.27%
RUTW191025C016750002019-09-27 3:06PM EDT1,675.000.090.000.20-0.11-55.00%121622.83%
RUTW191025C016800002019-10-11 1:52PM EDT1,680.000.070.000.20-0.16-69.57%214623.41%
RUTW191025C016850002019-10-04 3:56PM EDT1,685.000.080.000.200.00-18223.98%
RUTW191025C016900002019-10-11 1:52PM EDT1,690.000.080.000.20-0.01-11.11%204424.56%
RUTW191025C016950002019-09-20 1:49PM EDT1,695.000.900.000.150.00-91524.29%
RUTW191025C017000002019-10-10 11:58AM EDT1,700.000.050.050.150.00-2524.85%
RUTW191025C017050002019-09-24 2:52PM EDT1,705.000.400.000.200.00-1226.25%
RUTW191025C017100002019-10-01 3:12PM EDT1,710.000.050.000.200.00-11226.81%
RUTW191025C017150002019-09-30 12:03PM EDT1,715.000.100.000.200.00-1327.37%
RUTW191025C017200002019-10-04 3:40PM EDT1,720.000.040.000.200.00-152327.93%
RUTW191025C017250002019-09-20 9:47AM EDT1,725.000.050.000.100.00-1126.37%
RUTW191025C017300002019-10-10 11:54AM EDT1,730.000.050.000.150.00--228.08%
RUTW191025C017400002019-10-02 9:57AM EDT1,740.000.060.000.100.00-6627.88%
RUTW191025C017500002019-10-02 9:57AM EDT1,750.000.040.000.100.00-6628.91%
RUTW191025C017800002019-09-30 12:55PM EDT1,780.000.050.000.150.00--8033.25%
RUTW191025C017850002019-09-26 10:12AM EDT1,785.000.060.000.150.00--1533.74%
RUTW191025C017900002019-09-30 11:58AM EDT1,790.000.090.000.150.00--334.28%
RUTW191025C017950002019-09-30 11:58AM EDT1,795.000.080.000.150.00--334.77%
RUTW191025C018050002019-09-30 11:59AM EDT1,805.000.060.000.150.00--935.74%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191025P009750002019-09-06 10:33AM EDT975.000.200.000.100.00-5075.59%
RUTW191025P009800002019-09-06 10:42AM EDT980.000.200.000.100.00-5074.61%
RUTW191025P010450002019-10-01 9:47AM EDT1,045.000.06-0.100.00--568.36%
RUTW191025P010650002019-09-05 9:47AM EDT1,065.000.500.050.200.00--066.50%
RUTW191025P010750002019-09-16 9:58AM EDT1,075.000.050.050.100.00-202161.91%
RUTW191025P010800002019-10-04 10:25AM EDT1,080.000.050.050.100.00-103161.13%
RUTW191025P010850002019-10-04 10:26AM EDT1,085.000.050.050.100.00--160.35%
RUTW191025P010900002019-10-04 1:00PM EDT1,090.000.050.050.100.00--659.57%
RUTW191025P010950002019-10-04 1:00PM EDT1,095.000.050.050.100.00--158.79%
RUTW191025P011000002019-10-04 1:00PM EDT1,100.000.050.000.200.00-3359.57%
RUTW191025P011050002019-10-04 1:00PM EDT1,105.000.050.100.100.00-6658.79%
RUTW191025P011100002019-09-23 9:37AM EDT1,110.000.200.100.100.00--558.01%
RUTW191025P011150002019-09-23 9:46AM EDT1,115.000.150.000.200.00--557.23%
RUTW191025P011350002019-09-23 9:43AM EDT1,135.000.200.000.200.00--554.20%
RUTW191025P011700002019-09-16 12:12AM EDT1,170.000.050.000.15-0.45-90.00%1150.88%
RUTW191025P011750002019-09-16 12:12AM EDT1,175.000.050.000.15-0.50-90.91%121250.15%
RUTW191025P011800002019-10-01 3:58PM EDT1,180.000.420.000.250.00--1052.20%
RUTW191025P011850002019-09-30 12:11AM EDT1,185.000.700.050.150.00--548.63%
RUTW191025P012000002019-10-04 3:43PM EDT1,200.000.140.000.250.00-3348.98%
RUTW191025P012100002019-09-30 3:44PM EDT1,210.000.400.000.250.00--2047.41%
RUTW191025P012300002019-10-11 11:46AM EDT1,230.000.050.000.25-0.61-92.42%51544.26%
RUTW191025P012350002019-09-16 12:12AM EDT1,235.000.930.000.200.00--342.38%
RUTW191025P012400002019-10-09 2:23PM EDT1,240.000.150.000.250.00-6642.70%
RUTW191025P012500002019-10-02 12:24PM EDT1,250.001.250.000.250.00-10220141.16%
RUTW191025P012550002019-10-03 10:27AM EDT1,255.001.160.050.250.00--540.38%
RUTW191025P012600002019-09-30 3:44PM EDT1,260.000.600.000.300.00--2040.48%
RUTW191025P012700002019-10-04 2:11PM EDT1,270.000.500.000.300.00-1138.92%
RUTW191025P012750002019-10-04 11:17AM EDT1,275.000.640.050.300.00--038.14%
RUTW191025P012800002019-10-04 3:43PM EDT1,280.000.480.000.300.00-38637.38%
RUTW191025P012850002019-10-02 1:06PM EDT1,285.002.030.000.300.00--2036.60%
RUTW191025P012900002019-10-11 2:46PM EDT1,290.000.180.000.30-2.32-92.80%127735.82%
RUTW191025P012950002019-10-02 1:06PM EDT1,295.000.940.000.350.00-48835.74%
RUTW191025P013000002019-10-02 9:56AM EDT1,300.000.250.000.35-0.65-72.22%111734.96%
RUTW191025P013050002019-10-02 3:09PM EDT1,305.002.310.000.350.00-55334.18%
RUTW191025P013100002019-10-08 11:14AM EDT1,310.000.310.050.40-0.79-71.82%17934.00%
RUTW191025P013150002019-10-04 10:42AM EDT1,315.001.610.050.400.00-106033.20%
RUTW191025P013200002019-10-10 1:30PM EDT1,320.000.400.100.40-0.52-56.52%124032.42%
RUTW191025P013250002019-10-08 4:03PM EDT1,325.000.340.100.45-1.43-80.79%1028232.15%
RUTW191025P013300002019-10-11 4:06PM EDT1,330.000.320.150.50-0.64-57.14%623531.81%
RUTW191025P013350002019-10-11 4:06PM EDT1,335.000.370.150.550.00-527031.45%
RUTW191025P013400002019-10-11 9:48AM EDT1,340.000.500.200.60-0.79-61.24%234831.03%
RUTW191025P013450002019-10-11 10:33AM EDT1,345.000.520.250.65-0.81-60.90%430830.58%
RUTW191025P013500002019-10-11 2:46PM EDT1,350.000.460.300.70-1.18-71.95%2746630.10%
RUTW191025P013550002019-10-10 10:37AM EDT1,355.001.870.350.750.00-1941829.59%
RUTW191025P013600002019-10-11 12:18PM EDT1,360.000.930.450.85-1.07-53.50%1653529.35%
RUTW191025P013650002019-10-11 10:14AM EDT1,365.000.850.500.90-1.46-63.20%585128.76%
RUTW191025P013700002019-10-10 11:54AM EDT1,370.000.790.601.00-1.81-69.62%474528.41%
RUTW191025P013750002019-10-11 10:33AM EDT1,375.000.950.751.15-2.02-68.01%41,13328.24%
RUTW191025P013800002019-10-11 3:21PM EDT1,380.000.960.851.25-2.14-69.03%251,30027.77%
RUTW191025P013850002019-10-11 10:14AM EDT1,385.001.251.001.40-2.49-66.58%380327.47%
RUTW191025P013900002019-10-11 3:59PM EDT1,390.001.471.201.60-2.47-62.69%3117727.27%
RUTW191025P013950002019-10-11 10:12AM EDT1,395.001.551.351.75-3.00-65.93%424926.83%
RUTW191025P014000002019-10-11 3:44PM EDT1,400.001.771.602.00-3.02-63.05%2528226.63%
RUTW191025P014050002019-10-10 1:18PM EDT1,405.002.031.802.25-3.71-64.63%114826.35%
RUTW191025P014100002019-10-11 3:59PM EDT1,410.002.402.102.50-3.68-61.54%1111926.00%
RUTW191025P014150002019-10-11 10:53AM EDT1,415.002.202.402.80-4.64-67.84%310825.69%
RUTW191025P014200002019-10-10 3:19PM EDT1,420.003.152.703.20-4.34-57.94%69925.53%
RUTW191025P014250002019-10-10 3:09PM EDT1,425.002.923.103.60-5.59-65.69%246025.26%
RUTW191025P014300002019-10-10 10:08AM EDT1,430.003.863.504.00-3.95-50.58%613324.91%
RUTW191025P014350002019-10-11 4:00PM EDT1,435.004.654.004.50-5.68-54.99%217624.65%
RUTW191025P014400002019-10-11 3:12PM EDT1,440.004.694.505.10-7.34-64.61%4613524.46%
RUTW191025P014450002019-10-11 3:12PM EDT1,445.004.305.005.60-9.30-68.38%599624.02%
RUTW191025P014500002019-10-11 3:06PM EDT1,450.005.005.706.30-8.70-63.50%8621623.79%
RUTW191025P014550002019-10-11 3:11PM EDT1,455.005.626.407.10-7.50-57.16%2713623.58%
RUTW191025P014600002019-10-11 3:18PM EDT1,460.007.347.107.90-9.36-60.62%3310923.26%
RUTW191025P014650002019-10-11 3:11PM EDT1,465.006.928.008.80-10.99-61.36%208022.97%
RUTW191025P014700002019-10-11 3:16PM EDT1,470.009.258.909.70-10.35-52.81%54860822.57%
RUTW191025P014750002019-10-11 3:18PM EDT1,475.008.339.9010.80-12.37-59.76%1710522.28%
RUTW191025P014800002019-10-11 2:50PM EDT1,480.009.0011.0012.00-13.10-59.28%3313321.98%
RUTW191025P014850002019-10-11 3:18PM EDT1,485.0010.1512.2013.20-14.45-58.74%1513821.56%
RUTW191025P014900002019-10-11 12:24PM EDT1,490.0015.1013.6014.70-13.05-46.36%33532621.31%
RUTW191025P014950002019-10-11 3:01PM EDT1,495.0012.5615.0016.20-13.09-51.03%264920.94%
RUTW191025P015000002019-10-11 3:57PM EDT1,500.0017.0816.5017.80-15.00-47.02%3813820.52%
RUTW191025P015050002019-10-11 3:36PM EDT1,505.0015.3018.2019.80-14.91-49.35%434420.33%
RUTW191025P015100002019-10-11 3:59PM EDT1,510.0020.9020.1021.70-13.77-39.72%8486319.90%
RUTW191025P015150002019-10-11 3:57PM EDT1,515.0022.5022.1023.80-22.41-49.90%225519.50%
RUTW191025P015200002019-10-11 4:10PM EDT1,520.0024.6924.2026.20-20.87-47.32%7617519.20%
RUTW191025P015250002019-10-11 3:39PM EDT1,525.0022.5026.6028.80-29.47-56.71%115118.92%
RUTW191025P015300002019-10-11 4:10PM EDT1,530.0029.8829.1031.60-25.60-48.30%4027218.64%
RUTW191025P015350002019-10-04 10:20AM EDT1,535.0029.0731.9034.70-35.28-54.83%64418.47%
RUTW191025P015400002019-10-11 3:19PM EDT1,540.0029.2034.8038.00-30.36-50.97%2211018.31%
RUTW191025P015450002019-10-11 2:53PM EDT1,545.0031.7038.0041.50-20.58-39.36%76618.18%
RUTW191025P015500002019-10-11 1:04PM EDT1,550.0037.6641.4045.30-30.10-44.42%1610118.20%
RUTW191025P015550002019-10-02 1:54PM EDT1,555.0037.2845.0049.20-49.72-57.15%51718.17%
RUTW191025P015600002019-10-11 1:04PM EDT1,560.0042.6648.8053.40-38.67-47.55%96518.36%
RUTW191025P015650002019-10-08 10:22AM EDT1,565.0089.2952.8057.700.00-18118.55%
RUTW191025P015700002019-10-08 2:50PM EDT1,570.0084.9257.1062.100.00-56318.75%
RUTW191025P015750002019-09-30 10:35AM EDT1,575.0057.2961.4066.700.00-12519.17%
RUTW191025P015800002019-10-09 9:32AM EDT1,580.0095.2364.1072.300.00-22021.16%
RUTW191025P015850002019-10-10 3:26PM EDT1,585.0066.1968.8076.700.00-11221.18%
RUTW191025P015900002019-10-01 3:25PM EDT1,590.0066.0973.6081.40-34.85-34.53%24921.62%
RUTW191025P015950002019-09-16 12:12AM EDT1,595.0050.6981.1084.100.00--2117.07%
RUTW191025P016000002019-10-11 3:43PM EDT1,600.0076.5083.3092.50-34.14-30.86%4425.51%
RUTW191025P016050002019-10-10 3:26PM EDT1,605.00116.2688.2097.500.00-31226.48%
RUTW191025P016100002019-10-09 1:55PM EDT1,610.0091.2993.00102.50-38.16-29.48%213327.44%
RUTW191025P016200002019-10-08 2:50PM EDT1,620.00133.37102.90112.200.00--528.77%
RUTW191025P016250002019-09-30 10:35AM EDT1,625.00104.85107.80117.400.00-2130.08%
RUTW191025P016300002019-10-07 12:53PM EDT1,630.00125.12112.80122.400.00--230.99%
RUTW191025P016350002019-10-07 3:33PM EDT1,635.00133.220.000.000.00--60.00%
RUTW191025P016400002019-10-08 10:01AM EDT1,640.00163.730.000.000.00--10.00%
RUTW191025P016450002019-09-19 10:47AM EDT1,645.0072.03133.30136.500.00--131.76%
RUTW191025P016500002019-09-16 9:45AM EDT1,650.0073.24130.00144.800.00-211339.03%
RUTW191025P016650002019-10-11 4:05PM EDT1,665.00152.00145.30159.200.00-1140.73%