^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191101C010700002019-10-09 4:04PM EDT1,070.00410.500.000.000.00--00.00%
RUTW191101C011500002019-09-18 10:36AM EDT1,150.00423.20378.90395.500.00--180.37%
RUTW191101C013250002019-10-14 10:44AM EDT1,325.00180.740.000.000.00-200.00%
RUTW191101C013400002019-10-14 12:14AM EDT1,340.00171.100.000.000.00-200.00%
RUTW191101C013650002019-10-14 10:44AM EDT1,365.00141.680.000.000.00-400.00%
RUTW191101C014050002019-10-14 10:44AM EDT1,405.00104.120.000.000.00-200.00%
RUTW191101C014100002019-10-07 10:04AM EDT1,410.0096.530.000.000.00-100.00%
RUTW191101C014200002019-10-02 11:54AM EDT1,420.0074.630.000.000.00-7200.00%
RUTW191101C014300002019-10-16 11:38AM EDT1,430.0099.400.000.000.00-3400.00%
RUTW191101C014400002019-10-16 11:24AM EDT1,440.0090.100.000.000.00-2400.00%
RUTW191101C014450002019-10-08 10:11AM EDT1,445.0053.350.000.000.00--00.00%
RUTW191101C014500002019-10-09 12:33PM EDT1,450.0052.530.000.000.00-300.00%
RUTW191101C014550002019-10-14 9:42AM EDT1,455.0061.180.000.000.00-100.00%
RUTW191101C014600002019-10-15 2:05PM EDT1,460.0072.010.000.000.00-200.00%
RUTW191101C014650002019-10-16 11:24AM EDT1,465.0067.400.000.000.00--00.00%
RUTW191101C014700002019-10-17 9:34AM EDT1,470.0067.100.000.000.00-500.00%
RUTW191101C014750002019-10-17 9:34AM EDT1,475.0062.750.000.000.00-500.00%
RUTW191101C014800002019-10-17 10:54AM EDT1,480.0061.570.000.000.00-100.00%
RUTW191101C014850002019-10-17 10:54AM EDT1,485.0057.310.000.000.00-100.00%
RUTW191101C014900002019-10-14 12:35PM EDT1,490.0035.780.000.000.00-1000.00%
RUTW191101C014950002019-10-15 10:25AM EDT1,495.0038.540.000.000.00-100.00%
RUTW191101C015000002019-10-17 1:40PM EDT1,500.0049.400.000.000.00-4200.00%
RUTW191101C015050002019-10-17 12:46PM EDT1,505.0043.230.000.000.00-200.00%
RUTW191101C015100002019-10-17 9:43AM EDT1,510.0037.720.000.000.00-200.00%
RUTW191101C015150002019-10-18 10:43AM EDT1,515.0032.130.000.000.00-100.00%
RUTW191101C015200002019-10-18 10:43AM EDT1,520.0028.660.000.000.00-100.00%
RUTW191101C015250002019-10-15 3:42PM EDT1,525.0022.860.000.000.00-1000.00%
RUTW191101C015300002019-10-18 3:52PM EDT1,530.0023.990.000.000.00-1000.00%
RUTW191101C015350002019-10-18 4:11PM EDT1,535.0021.000.000.000.00-3400.00%
RUTW191101C015400002019-10-18 11:09AM EDT1,540.0017.160.000.000.00-800.39%
RUTW191101C015450002019-10-18 12:26PM EDT1,545.0010.950.000.000.00-400.78%
RUTW191101C015500002019-10-17 11:41AM EDT1,550.0011.750.000.000.00-101.56%
RUTW191101C015550002019-10-18 3:37PM EDT1,555.0010.290.000.000.00-201.56%
RUTW191101C015600002019-10-18 12:08PM EDT1,560.006.980.000.000.00-501.56%
RUTW191101C015650002019-10-18 3:10PM EDT1,565.006.930.000.000.00-503.13%
RUTW191101C015700002019-10-18 2:05PM EDT1,570.005.350.000.000.00-403.13%
RUTW191101C015750002019-10-18 3:54PM EDT1,575.004.600.000.000.00-3103.13%
RUTW191101C015800002019-10-18 3:26PM EDT1,580.003.260.000.000.00-603.13%
RUTW191101C015850002019-10-18 1:08PM EDT1,585.002.290.000.000.00-303.13%
RUTW191101C015900002019-10-18 10:44AM EDT1,590.001.390.000.000.00-2403.13%
RUTW191101C015950002019-10-18 2:20PM EDT1,595.001.700.000.000.00-2403.13%
RUTW191101C016000002019-10-18 3:54PM EDT1,600.001.330.000.000.00-1506.25%
RUTW191101C016050002019-10-18 3:54PM EDT1,605.001.060.000.000.00-306.25%
RUTW191101C016100002019-10-15 3:36PM EDT1,610.000.800.000.000.00-2006.25%
RUTW191101C016150002019-10-18 3:44PM EDT1,615.000.590.000.000.00-106.25%
RUTW191101C016200002019-10-18 11:30AM EDT1,620.000.560.000.000.00-6106.25%
RUTW191101C016250002019-10-17 3:00PM EDT1,625.000.570.000.000.00-2006.25%
RUTW191101C016300002019-10-18 11:30AM EDT1,630.000.370.000.000.00-5906.25%
RUTW191101C016350002019-10-18 3:44PM EDT1,635.000.270.000.000.00-106.25%
RUTW191101C016400002019-10-18 11:30AM EDT1,640.000.270.000.000.00-806.25%
RUTW191101C016450002019-10-18 11:30AM EDT1,645.000.220.000.000.00-806.25%
RUTW191101C016500002019-10-18 11:59AM EDT1,650.000.170.000.000.00-106.25%
RUTW191101C016550002019-10-18 9:55AM EDT1,655.000.220.000.000.00-806.25%
RUTW191101C016600002019-10-18 9:55AM EDT1,660.000.170.000.000.00-806.25%
RUTW191101C016650002019-10-04 2:33PM EDT1,665.000.240.000.000.00-206.25%
RUTW191101C016700002019-10-15 12:52PM EDT1,670.000.120.000.000.00-2012.50%
RUTW191101C016750002019-10-15 10:33AM EDT1,675.000.120.000.000.00-2012.50%
RUTW191101C016800002019-10-08 3:04PM EDT1,680.000.110.050.000.00-4012.50%
RUTW191101C016850002019-10-03 3:30PM EDT1,685.000.180.050.000.00-10012.50%
RUTW191101C016950002019-10-17 10:15AM EDT1,695.000.090.000.000.00-4012.50%
RUTW191101C017000002019-10-16 12:11PM EDT1,700.000.050.000.000.00-3012.50%
RUTW191101C017050002019-10-17 10:15AM EDT1,705.000.080.000.000.00-4012.50%
RUTW191101C017100002019-10-17 2:38PM EDT1,710.000.090.000.000.00-1012.50%
RUTW191101C017150002019-10-17 2:38PM EDT1,715.000.080.000.000.00-1012.50%
RUTW191101C017200002019-09-20 10:20AM EDT1,720.000.360.000.000.00-2012.50%
RUTW191101C017300002019-10-01 10:29AM EDT1,730.000.110.000.000.00-2012.50%
RUTW191101C018450002019-09-30 2:45PM EDT1,845.000.06-0.000.00--025.00%
RUTW191101C018500002019-09-26 3:47PM EDT1,850.000.060.000.000.00--025.00%
RUTW191101C018750002019-09-19 11:13AM EDT1,875.000.110.000.100.00--2039.65%
RUTW191101C018850002019-09-19 11:05AM EDT1,885.000.120.000.100.00--340.63%
RUTW191101C018900002019-09-19 11:05AM EDT1,890.000.110.000.100.00--441.07%
RUTW191101C018950002019-09-19 11:13AM EDT1,895.000.100.000.100.00--641.50%
RUTW191101C019000002019-09-19 10:35AM EDT1,900.000.110.000.100.00--141.99%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191101P010550002019-09-16 9:38AM EDT1,055.000.200.050.100.00--570.31%
RUTW191101P010700002019-09-17 2:40PM EDT1,070.000.400.100.100.00--1069.63%
RUTW191101P010850002019-09-23 9:56AM EDT1,085.000.200.000.000.00--025.00%
RUTW191101P010900002019-09-17 2:40PM EDT1,090.000.450.150.100.00--1067.77%
RUTW191101P011200002019-10-15 9:49AM EDT1,120.000.050.000.000.00-2025.00%
RUTW191101P011250002019-10-15 4:06PM EDT1,125.000.050.000.000.00--025.00%
RUTW191101P011300002019-10-15 4:06PM EDT1,130.000.050.000.000.00-5025.00%
RUTW191101P011350002019-10-16 12:56PM EDT1,135.000.050.000.000.00-16025.00%
RUTW191101P011400002019-10-16 12:57PM EDT1,140.000.050.000.000.00--025.00%
RUTW191101P011550002019-10-17 12:23PM EDT1,155.000.050.000.000.00-2025.00%
RUTW191101P011600002019-10-18 10:32AM EDT1,160.000.050.000.000.00-1025.00%
RUTW191101P011650002019-09-27 10:07AM EDT1,165.000.550.000.000.00-2025.00%
RUTW191101P011700002019-10-17 4:01PM EDT1,170.000.050.000.000.00--025.00%
RUTW191101P011750002019-10-09 3:57PM EDT1,175.000.210.000.000.00--025.00%
RUTW191101P011800002019-10-11 2:37PM EDT1,180.000.120.000.000.00-1025.00%
RUTW191101P011850002019-10-10 3:57PM EDT1,185.000.220.000.000.00--025.00%
RUTW191101P011900002019-10-07 3:51PM EDT1,190.000.230.000.000.00-10025.00%
RUTW191101P011950002019-10-07 3:59PM EDT1,195.000.240.000.000.00-20025.00%
RUTW191101P012000002019-09-24 10:45AM EDT1,200.000.550.000.000.00--025.00%
RUTW191101P012100002019-10-15 9:30AM EDT1,210.000.120.000.000.00-2025.00%
RUTW191101P012250002019-10-09 3:57PM EDT1,225.000.390.000.000.00--025.00%
RUTW191101P012300002019-10-11 2:37PM EDT1,230.000.160.050.000.00-2025.00%
RUTW191101P012350002019-10-17 1:03PM EDT1,235.000.080.000.000.00--025.00%
RUTW191101P012400002019-10-07 3:51PM EDT1,240.000.420.000.000.00--025.00%
RUTW191101P012450002019-10-07 3:59PM EDT1,245.000.450.050.000.00--025.00%
RUTW191101P012500002019-10-17 3:58PM EDT1,250.000.110.000.000.00-4025.00%
RUTW191101P012550002019-10-10 4:02PM EDT1,255.000.500.050.000.00--025.00%
RUTW191101P012600002019-10-18 2:11PM EDT1,260.000.130.000.000.00-6025.00%
RUTW191101P012650002019-10-03 10:10AM EDT1,265.003.160.050.000.00--025.00%
RUTW191101P012700002019-10-11 9:40AM EDT1,270.000.410.000.000.00-1025.00%
RUTW191101P012800002019-10-11 2:37PM EDT1,280.000.400.000.000.00-1025.00%
RUTW191101P012850002019-10-09 11:02AM EDT1,285.001.480.000.000.00-17025.00%
RUTW191101P012900002019-10-09 11:02AM EDT1,290.001.600.000.000.00-68025.00%
RUTW191101P012950002019-10-14 10:29AM EDT1,295.000.400.000.000.00-4012.50%
RUTW191101P013000002019-10-17 3:58PM EDT1,300.000.160.000.000.00-2012.50%
RUTW191101P013050002019-10-10 3:46PM EDT1,305.001.480.000.000.00-125012.50%
RUTW191101P013100002019-10-10 4:04PM EDT1,310.001.500.000.000.00-55012.50%
RUTW191101P013150002019-10-10 3:40PM EDT1,315.001.770.000.000.00-2012.50%
RUTW191101P013200002019-10-18 2:11PM EDT1,320.000.180.000.000.00-6012.50%
RUTW191101P013250002019-10-18 3:28PM EDT1,325.000.190.000.000.00-10012.50%
RUTW191101P013300002019-10-09 1:11PM EDT1,330.003.250.000.000.00-123012.50%
RUTW191101P013350002019-10-18 3:28PM EDT1,335.000.260.000.000.00-10012.50%
RUTW191101P013400002019-10-15 9:41AM EDT1,340.000.610.000.000.00-3012.50%
RUTW191101P013450002019-10-08 3:42PM EDT1,345.005.100.000.000.00-27012.50%
RUTW191101P013500002019-10-17 3:58PM EDT1,350.000.360.000.000.00-4012.50%
RUTW191101P013550002019-10-17 10:30AM EDT1,355.000.360.000.000.00-4012.50%
RUTW191101P013600002019-10-15 1:42PM EDT1,360.000.520.000.000.00-4012.50%
RUTW191101P013650002019-10-14 10:02AM EDT1,365.001.830.000.000.00-2012.50%
RUTW191101P013700002019-10-18 3:00PM EDT1,370.000.370.000.000.00-1012.50%
RUTW191101P013750002019-10-17 10:38AM EDT1,375.000.520.000.000.00-2012.50%
RUTW191101P013800002019-10-18 3:00PM EDT1,380.000.470.000.000.00-1012.50%
RUTW191101P013850002019-10-15 9:44AM EDT1,385.001.650.000.000.00-1012.50%
RUTW191101P013900002019-10-16 12:11PM EDT1,390.000.920.000.000.00-22012.50%
RUTW191101P013950002019-10-18 11:30AM EDT1,395.000.650.000.000.00-8012.50%
RUTW191101P014000002019-10-18 11:30AM EDT1,400.000.750.000.000.00-8012.50%
RUTW191101P014050002019-10-17 12:05PM EDT1,405.000.800.000.000.00-3012.50%
RUTW191101P014100002019-10-18 11:30AM EDT1,410.000.900.000.000.00-2012.50%
RUTW191101P014150002019-10-18 12:33PM EDT1,415.001.520.000.000.00-9506.25%
RUTW191101P014200002019-10-18 12:27PM EDT1,420.001.660.000.000.00-1906.25%
RUTW191101P014250002019-10-18 4:00PM EDT1,425.001.400.000.000.00-4006.25%
RUTW191101P014300002019-10-18 4:00PM EDT1,430.001.550.000.000.00-3506.25%
RUTW191101P014350002019-10-18 2:20PM EDT1,435.001.580.000.000.00-106.25%
RUTW191101P014400002019-10-18 3:18PM EDT1,440.001.700.000.000.00-1506.25%
RUTW191101P014450002019-10-18 3:44PM EDT1,445.001.990.000.000.00-1506.25%
RUTW191101P014500002019-10-18 1:56PM EDT1,450.002.320.000.000.00-1606.25%
RUTW191101P014550002019-10-18 1:08PM EDT1,455.002.990.000.000.00-406.25%
RUTW191101P014600002019-10-18 3:18PM EDT1,460.002.810.000.000.00-406.25%
RUTW191101P014650002019-10-18 3:44PM EDT1,465.003.260.000.000.00-906.25%
RUTW191101P014700002019-10-18 3:23PM EDT1,470.003.650.000.000.00-1806.25%
RUTW191101P014750002019-10-18 3:26PM EDT1,475.004.220.000.000.00-1206.25%
RUTW191101P014800002019-10-18 3:26PM EDT1,480.004.720.000.000.00-803.13%
RUTW191101P014850002019-10-18 12:18PM EDT1,485.007.500.000.000.00-2303.13%
RUTW191101P014900002019-10-18 12:45PM EDT1,490.008.030.000.000.00-303.13%
RUTW191101P014950002019-10-17 10:49AM EDT1,495.008.180.000.000.00-203.13%
RUTW191101P015000002019-10-18 11:52AM EDT1,500.008.500.000.000.00-503.13%
RUTW191101P015050002019-10-17 10:49AM EDT1,505.0010.220.000.000.00-903.13%
RUTW191101P015100002019-10-18 3:45PM EDT1,510.009.930.000.000.00-34101.56%
RUTW191101P015150002019-10-18 12:21PM EDT1,515.0015.580.000.000.00-1201.56%
RUTW191101P015200002019-10-18 3:45PM EDT1,520.0012.630.000.000.00-40101.56%
RUTW191101P015250002019-10-18 3:58PM EDT1,525.0014.600.000.000.00-5300.78%
RUTW191101P015300002019-10-18 12:21PM EDT1,530.0021.600.000.000.00-500.39%
RUTW191101P015350002019-10-18 10:02AM EDT1,535.0014.920.000.000.00-2100.05%
RUTW191101P015400002019-10-18 3:56PM EDT1,540.0020.170.000.000.00-4000.00%
RUTW191101P015450002019-10-10 12:07PM EDT1,545.0063.090.000.000.00--00.00%
RUTW191101P015500002019-10-18 11:44AM EDT1,550.0025.740.000.000.00-700.00%
RUTW191101P015550002019-09-30 11:41AM EDT1,555.0050.130.000.000.00-600.00%
RUTW191101P015600002019-10-11 10:06AM EDT1,560.0031.920.000.000.00-100.00%
RUTW191101P015650002019-10-18 3:40PM EDT1,565.0034.260.000.000.00-1000.00%
RUTW191101P015700002019-10-18 2:03PM EDT1,570.0038.060.000.000.00-300.00%
RUTW191101P015800002019-10-15 12:33PM EDT1,580.0054.450.000.000.00--00.00%
RUTW191101P015850002019-09-23 2:52PM EDT1,585.0046.100.000.000.00--00.00%
RUTW191101P015900002019-10-16 11:30AM EDT1,590.0065.180.000.000.00-2000.00%
RUTW191101P015950002019-10-16 3:54PM EDT1,595.0071.140.000.000.00--00.00%
RUTW191101P016000002019-10-16 1:18PM EDT1,600.0076.240.000.000.00-200.00%
RUTW191101P016050002019-09-19 3:47PM EDT1,605.0057.9766.7069.200.00-420.00%
RUTW191101P016100002019-09-27 4:08PM EDT1,610.0091.570.000.000.00-200.00%
RUTW191101P016200002019-10-16 11:40AM EDT1,620.0094.130.000.000.00--00.00%
RUTW191101P016250002019-10-17 10:39AM EDT1,625.0085.850.000.000.00-700.00%
RUTW191101P016300002019-10-15 12:33PM EDT1,630.00101.800.000.000.00--00.00%
RUTW191101P016400002019-10-16 9:38AM EDT1,640.00116.200.000.000.00--00.00%
RUTW191101P016450002019-09-19 3:51PM EDT1,645.0088.78103.20112.700.00-21627.86%
RUTW191101P016500002019-10-02 3:23PM EDT1,650.00168.530.000.000.00--00.00%
RUTW191101P016600002019-10-14 10:39AM EDT1,660.00157.000.000.000.00--00.00%
RUTW191101P016800002019-10-15 3:53PM EDT1,680.00157.530.000.000.00--00.00%
RUTW191101P017000002019-10-14 10:39AM EDT1,700.00196.900.000.000.00--00.00%
RUTW191101P017650002019-09-19 11:49AM EDT1,765.00184.99220.10234.600.00--152.75%