^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191031C006000002019-06-07 11:24AM EDT600.00937.70961.80972.900.00-423202.50%
RUTW191031C006100002019-06-07 11:24AM EDT610.00951.80952.10963.000.00-118199.61%
RUTW191031C006200002019-06-07 11:24AM EDT620.00939.70942.20953.000.00-118196.60%
RUTW191031C006300002019-06-07 11:24AM EDT630.00929.80932.10943.200.00-316193.66%
RUTW191031C006400002019-06-07 11:09AM EDT640.00921.90922.10933.200.00-27190.70%
RUTW191031C006500002019-06-07 11:09AM EDT650.00888.30912.20923.500.00-213188.02%
RUTW191031C006600002019-06-07 11:09AM EDT660.00864.30902.50913.500.00-15185.32%
RUTW191031C006700002019-06-07 11:09AM EDT670.00890.30892.60903.500.00-18182.57%
RUTW191031C006800002019-06-07 11:24AM EDT680.00861.90882.50893.500.00-1022179.76%
RUTW191031C006900002019-06-07 11:24AM EDT690.00849.40872.60883.600.00-67177.15%
RUTW191031C007000002019-06-07 11:24AM EDT700.00861.60862.70873.700.00-36174.57%
RUTW191031C007100002019-06-07 11:24AM EDT710.00851.60852.90863.800.00--2172.09%
RUTW191031C007200002019-06-07 11:24AM EDT720.00824.50843.00853.700.00--2169.49%
RUTW191031C007300002019-06-07 11:24AM EDT730.00809.50832.90843.900.00-24166.99%
RUTW191031C007400002019-06-07 11:24AM EDT740.00805.00823.20834.000.00-36164.66%
RUTW191031C007500002019-06-07 11:24AM EDT750.00780.00813.30824.100.00-48162.27%
RUTW191031C007700002019-06-07 11:24AM EDT770.00792.50793.20804.300.00--1157.45%
RUTW191031C007800002019-05-20 2:24PM EDT780.00748.30762.90782.000.00-12139.81%
RUTW191031C007900002019-05-20 2:24PM EDT790.00738.50753.50772.100.00-13137.98%
RUTW191031C008000002019-06-07 11:24AM EDT800.00776.20763.70782.000.00--1153.94%
RUTW191031C008200002019-06-07 11:24AM EDT820.00718.70743.90754.800.00--1146.35%
RUTW191031C008400002019-06-07 11:24AM EDT840.00706.50724.10735.000.00--1142.07%
RUTW191031C008600002019-06-07 11:24AM EDT860.00704.00704.10715.100.00--1137.76%
RUTW191031C008800002019-06-07 11:24AM EDT880.00684.80684.60702.800.00--2136.73%
RUTW191031C008900002019-06-03 3:11PM EDT890.00573.90673.50691.900.00-529133.83%
RUTW191031C009000002019-06-05 10:57AM EDT900.00592.80663.20683.000.00-419132.04%
RUTW191031C009100002019-06-05 10:30AM EDT910.00590.60645.90665.600.00--2124.34%
RUTW191031C009300002019-06-05 10:21AM EDT930.00572.40625.80645.800.00--2120.42%
RUTW191031C009600002019-06-05 9:46AM EDT960.00543.70596.10616.200.00--1114.88%
RUTW191031C011700002019-07-31 2:45PM EDT1,170.00418.18336.00341.000.00--5036.22%
RUTW191031C012100002019-06-07 11:24AM EDT1,210.00335.40369.00374.000.00--179.74%
RUTW191031C012200002019-07-31 2:45PM EDT1,220.00369.18287.60292.400.00--5033.08%
RUTW191031C013000002019-08-12 2:04PM EDT1,300.00208.90212.50216.600.00-1328.79%
RUTW191031C013500002019-05-23 3:02PM EDT1,350.00179.08215.80219.000.00--150.62%
RUTW191031C014200002019-08-19 12:07AM EDT1,420.00108.60109.00112.000.00--223.23%
RUTW191031C014500002019-06-19 2:30PM EDT1,450.00136.33123.70126.000.00-1136.98%
RUTW191031C014600002019-08-22 3:42PM EDT1,460.0082.6679.2081.60-5.36-6.09%21121.46%
RUTW191031C014700002019-08-22 12:55PM EDT1,470.0075.1872.3074.50+22.18+41.85%1721.01%
RUTW191031C014800002019-08-05 10:23AM EDT1,480.0070.0065.6067.600.00-1120.55%
RUTW191031C014900002019-08-19 12:07AM EDT1,490.0042.1059.3061.000.00--120.10%
RUTW191031C015000002019-08-20 10:47AM EDT1,500.0052.0153.1054.700.00-21419.67%
RUTW191031C015100002019-08-20 9:49AM EDT1,510.0046.1047.3048.700.00-39319.23%
RUTW191031C015200002019-08-22 3:42PM EDT1,520.0043.9641.7043.00+0.57+1.31%211618.80%
RUTW191031C015300002019-08-19 2:10PM EDT1,530.0041.3936.4037.600.00-5918.35%
RUTW191031C015400002019-08-15 3:18PM EDT1,540.0022.2031.5032.700.00-82917.96%
RUTW191031C015500002019-08-09 1:10PM EDT1,550.0035.0826.9028.200.00-1817.59%
RUTW191031C015600002019-08-15 10:18AM EDT1,560.0017.8522.9023.900.00-23417.15%
RUTW191031C015700002019-08-22 3:46PM EDT1,570.0020.5519.2020.20+4.64+29.16%36316.81%
RUTW191031C015800002019-08-19 11:40AM EDT1,580.0019.1015.8016.800.00-12616.44%
RUTW191031C015900002019-08-22 3:46PM EDT1,590.0014.0012.9013.90+0.90+6.87%39716.14%
RUTW191031C016000002019-08-22 4:08PM EDT1,600.0010.9210.4011.30-0.41-3.62%66515.80%
RUTW191031C016100002019-08-16 2:47PM EDT1,610.009.108.309.100.00-53015.51%
RUTW191031C016200002019-08-22 12:02PM EDT1,620.006.716.507.30+0.80+13.54%32115.27%
RUTW191031C016300002019-08-22 3:43PM EDT1,630.005.705.005.80+1.01+21.54%331115.06%
RUTW191031C016400002019-08-15 1:08PM EDT1,640.003.283.804.700.00-217014.98%
RUTW191031C016500002019-08-22 11:09AM EDT1,650.003.372.953.70-0.20-5.60%616814.82%
RUTW191031C016600002019-07-22 3:50PM EDT1,660.009.202.202.950.00-151914.76%
RUTW191031C016700002019-08-22 10:35AM EDT1,670.001.981.652.35+0.19+10.61%12314.71%
RUTW191031C016800002019-08-22 11:09AM EDT1,680.001.581.201.90+0.01+0.64%41514.73%
RUTW191031C016900002019-08-05 1:51PM EDT1,690.002.320.901.550.00-13414.78%
RUTW191031C017000002019-08-12 2:00PM EDT1,700.001.320.651.450.00-2815.21%
RUTW191031C017100002019-07-09 10:55AM EDT1,710.005.821.101.550.00-2715.99%
RUTW191031C017200002019-07-31 12:35PM EDT1,720.004.750.301.100.00-6315.64%
RUTW191031C017300002019-08-08 11:19AM EDT1,730.001.150.051.000.00-23115.96%
RUTW191031C017400002019-07-24 12:31PM EDT1,740.002.140.000.850.00-13216.10%
RUTW191031C018000002019-08-01 3:16PM EDT1,800.000.500.000.650.00-505018.50%
RUTW191031C018100002019-06-14 3:55PM EDT1,810.001.350.701.050.00-5520.34%
RUTW191031C018300002019-06-07 11:24AM EDT1,830.004.200.701.150.00--621.65%
RUTW191031C020500002019-07-18 3:06PM EDT2,050.000.050.000.050.00-104322.85%
RUTW191031C020600002019-07-03 11:28AM EDT2,060.000.170.000.500.00--1729.03%
RUTW191031C021000002019-07-25 12:19PM EDT2,100.000.050.000.550.00-104430.90%
RUTW191031C021500002019-07-18 3:08PM EDT2,150.000.050.000.450.00-102632.04%
RUTW191031C022000002019-07-03 11:33AM EDT2,200.000.100.000.250.00--1031.79%
RUTW191031C022500002019-07-03 11:32AM EDT2,250.000.110.000.250.00--2433.45%
RUTW191031C023000002019-06-17 12:14AM EDT2,300.000.06-0.000.00--012.50%
RUTW191031C023500002019-08-01 3:21PM EDT2,350.000.300.000.550.00-12239.76%
PutsforOctober 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191031P010000002019-08-19 12:07AM EDT1,000.000.950.051.100.00--142.43%
RUTW191031P010500002019-07-22 12:05AM EDT1,050.001.020.501.400.00--039.25%
RUTW191031P010800002019-08-08 3:43PM EDT1,080.001.300.601.550.00--31037.11%
RUTW191031P011000002019-07-24 12:25PM EDT1,100.001.051.051.650.00-19135.66%
RUTW191031P011100002019-08-08 2:01PM EDT1,110.001.681.151.750.00--25035.09%
RUTW191031P011200002019-08-20 12:10PM EDT1,120.001.701.301.850.00-999734.50%
RUTW191031P011300002019-08-08 2:05PM EDT1,130.001.901.401.750.00--94033.31%
RUTW191031P011500002019-08-06 1:29PM EDT1,150.004.131.652.100.00--98032.52%
RUTW191031P011600002019-08-08 2:04PM EDT1,160.002.401.852.450.00-27032032.48%
RUTW191031P011700002019-08-08 2:28PM EDT1,170.002.502.002.650.00-1,0482,14932.02%
RUTW191031P011800002019-08-12 3:16PM EDT1,180.004.552.202.850.00-31231.53%
RUTW191031P011900002019-08-14 1:53PM EDT1,190.005.852.453.100.00-16,43231.10%
RUTW191031P012000002019-08-06 11:14AM EDT1,200.006.902.703.400.00-1430.73%
RUTW191031P012200002019-08-22 2:23PM EDT1,220.003.483.204.00-0.52-13.00%22,40029.84%
RUTW191031P012300002019-06-03 10:08AM EDT1,230.0014.003.904.200.00-31029.20%
RUTW191031P012400002019-07-19 3:22PM EDT1,240.004.274.004.700.00-1928.95%
RUTW191031P012500002019-08-16 9:58AM EDT1,250.007.864.405.100.00-12628.51%
RUTW191031P012700002019-08-12 3:16PM EDT1,270.009.955.406.100.00-3327.73%
RUTW191031P012800002019-06-20 9:45AM EDT1,280.008.405.906.500.00-1327.16%
RUTW191031P012900002019-08-19 10:32AM EDT1,290.007.286.607.300.00-5926.96%
RUTW191031P013000002019-08-22 2:23PM EDT1,300.007.217.308.00+0.44+6.50%11226.58%
RUTW191031P013100002019-06-20 9:30AM EDT1,310.0010.207.608.000.00-1425.55%
RUTW191031P013200002019-08-02 1:19PM EDT1,320.0016.208.909.600.00-81,40525.84%
RUTW191031P013300002019-08-19 10:32AM EDT1,330.0010.459.8010.500.00-5925.46%
RUTW191031P013400002019-08-22 12:34PM EDT1,340.0010.7510.8011.60+0.88+8.92%32725.16%
RUTW191031P013500002019-08-22 12:34PM EDT1,350.0011.7511.9012.60-1.20-9.27%35124.72%
RUTW191031P013600002019-08-19 11:39AM EDT1,360.0013.2113.1013.800.00-103424.36%
RUTW191031P013700002019-08-21 9:46AM EDT1,370.0013.4014.4015.200.00-2011024.04%
RUTW191031P013800002019-08-21 9:46AM EDT1,380.0014.7015.8016.600.00-2010323.66%
RUTW191031P013900002019-08-20 10:26AM EDT1,390.0018.7217.3018.200.00-31523.31%
RUTW191031P014000002019-08-22 12:44PM EDT1,400.0018.7819.0019.90+0.83+4.62%381,07922.94%
RUTW191031P014100002019-08-22 10:41AM EDT1,410.0022.6420.8021.70+0.99+4.57%21,42522.54%
RUTW191031P014200002019-08-22 3:45PM EDT1,420.0022.7322.8023.70+1.05+4.84%61,04422.17%
RUTW191031P014300002019-08-22 3:47PM EDT1,430.0024.7024.9025.90+0.96+4.04%2028121.80%
RUTW191031P014400002019-08-22 4:00PM EDT1,440.0027.7127.1028.20+1.72+6.62%12012021.39%
RUTW191031P014500002019-08-22 11:01AM EDT1,450.0032.2929.7030.70+3.98+14.06%621,28620.99%
RUTW191031P014600002019-08-22 3:51PM EDT1,460.0032.0532.4033.50+1.02+3.29%620620.61%
RUTW191031P014700002019-08-22 3:47PM EDT1,470.0034.9035.3036.50+1.13+3.35%6230520.23%
RUTW191031P014800002019-08-22 4:00PM EDT1,480.0038.8938.5039.60+1.99+5.39%24949819.78%
RUTW191031P014900002019-08-22 3:45PM EDT1,490.0041.5142.0043.10-4.23-9.25%8971519.38%
RUTW191031P015000002019-08-22 3:51PM EDT1,500.0044.9545.6046.90+1.07+2.44%1935118.99%
RUTW191031P015100002019-08-22 4:00PM EDT1,510.0050.0549.7051.00+2.34+4.90%12017418.60%
RUTW191031P015200002019-08-22 10:57AM EDT1,520.0057.9853.5055.40+0.68+1.19%3525018.20%
RUTW191031P015300002019-08-16 9:52AM EDT1,530.0079.0958.0060.300.00-22117.86%
RUTW191031P015400002019-08-21 1:24PM EDT1,540.0060.5062.9065.400.00-13217.46%
RUTW191031P015500002019-08-22 10:41AM EDT1,550.0072.6868.2070.90+1.30+1.82%27917.08%
RUTW191031P015600002019-08-20 4:02PM EDT1,560.0082.0874.0076.800.00-51816.71%
RUTW191031P015700002019-08-20 4:02PM EDT1,570.0088.5380.1083.100.00-25716.34%
RUTW191031P015800002019-08-02 3:11PM EDT1,580.0081.5386.6089.800.00-91615.99%
RUTW191031P016000002019-08-05 12:18PM EDT1,600.00133.36100.80104.500.00-1415.39%
RUTW191031P016100002019-06-07 10:54AM EDT1,610.00108.6067.1068.900.00-110.00%
RUTW191031P016500002019-08-21 10:19AM EDT1,650.00139.39142.60147.100.00-1114.25%
RUTW191031P017000002019-08-08 1:35PM EDT1,700.00170.98189.90195.100.00-1114.58%
RUTW191031P019000002019-06-03 2:05PM EDT1,900.00415.60311.00329.600.00--20.00%
RUTW191031P019100002019-06-07 10:54AM EDT1,910.00370.10327.70338.600.00--10.00%
RUTW191031P019500002019-05-24 10:03AM EDT1,950.00421.70382.60397.000.00-110.00%
RUTW191031P019900002019-06-07 10:54AM EDT1,990.00432.00406.90417.800.00--10.00%
RUTW191031P020300002019-06-07 10:54AM EDT2,030.00437.20446.50457.100.00--20.00%
RUTW191031P020400002019-06-07 10:54AM EDT2,040.00455.10456.50467.200.00--30.00%
RUTW191031P020500002019-06-07 10:54AM EDT2,050.00486.60466.40477.100.00--10.00%
RUTW191031P020600002019-06-07 10:54AM EDT2,060.00476.00476.30487.000.00--50.00%
RUTW191031P020700002019-06-07 10:54AM EDT2,070.00483.50486.30497.000.00--130.00%
RUTW191031P021000002019-06-07 10:54AM EDT2,100.00500.60516.00526.700.00--40.00%
RUTW191031P023000002019-06-07 10:54AM EDT2,300.00699.30714.50725.100.00--10.00%
RUTW191031P023500002019-06-07 10:54AM EDT2,350.00798.80764.20774.800.00-120.00%