^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191129C007500002019-06-07 11:24AM EDT750.00749.80812.00822.900.00--3131.36%
RUTW191129C013300002019-08-19 12:07AM EDT1,330.00173.99196.40200.500.00--227.09%
RUTW191129C013800002019-06-28 4:12PM EDT1,380.00210.50212.00216.500.00--047.05%
RUTW191129C014000002019-08-12 3:04PM EDT1,400.00119.14137.30140.700.00-2323.93%
RUTW191129C014500002019-08-12 12:14AM EDT1,450.0091.5099.10101.800.00---21.81%
RUTW191129C014600002019-08-06 3:13PM EDT1,460.0092.2091.9094.500.00--121.39%
RUTW191129C014700002019-08-19 12:07AM EDT1,470.0069.8085.0087.500.00--10121.00%
RUTW191129C014900002019-08-13 9:55AM EDT1,490.0082.3071.7073.900.00-1220.17%
RUTW191129C015000002019-08-02 12:23PM EDT1,500.0063.3165.4067.500.00-1319.78%
RUTW191129C015100002019-08-12 9:31AM EDT1,510.0062.2059.3061.300.00--1119.37%
RUTW191129C015200002019-06-07 2:12PM EDT1,520.0075.00101.00103.700.00-37537534.23%
RUTW191129C015400002019-08-13 11:46AM EDT1,540.0047.0442.7044.300.00-591418.17%
RUTW191129C015600002019-08-14 3:47PM EDT1,560.0025.6733.2034.600.00-21017.43%
RUTW191129C015700002019-08-12 10:51AM EDT1,570.0030.3428.9030.200.00-1117.06%
RUTW191129C015800002019-08-13 3:06PM EDT1,580.0028.1025.0026.100.00-97616.69%
RUTW191129C015900002019-07-30 9:43AM EDT1,590.0017.9321.3022.400.00-7816.34%
RUTW191129C016000002019-08-21 3:20PM EDT1,600.0017.9818.1019.10-37.05-67.33%1116.02%
RUTW191129C016100002019-08-14 2:41PM EDT1,610.0010.9015.2016.200.00-1215.74%
RUTW191129C016200002019-08-21 9:45AM EDT1,620.0012.2712.6014.50-31.30-71.84%8315.86%
RUTW191129C016400002019-08-02 9:49AM EDT1,640.0019.768.509.400.00-7614.98%
RUTW191129C016500002019-08-16 2:25PM EDT1,650.006.706.808.400.00-12,14015.15%
RUTW191129C017000002019-07-31 12:38PM EDT1,700.0015.612.052.850.00--114.19%
RUTW191129C017100002019-07-31 12:38PM EDT1,710.0013.281.552.400.00-1114.22%
RUTW191129C022000002019-07-25 12:20PM EDT2,200.000.050.000.050.00-102322.75%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191129P008300002019-08-05 1:17PM EDT830.000.750.000.900.00--548.44%
RUTW191129P010400002019-08-19 12:07AM EDT1,040.002.080.901.950.00--235.36%
RUTW191129P010500002019-07-10 2:53PM EDT1,050.001.701.552.100.00-505034.98%
RUTW191129P011000002019-06-21 9:32AM EDT1,100.003.202.052.750.00-1132.51%
RUTW191129P011100002019-07-10 2:53PM EDT1,110.002.452.653.200.00--032.59%
RUTW191129P012000002019-08-19 12:07AM EDT1,200.006.804.205.000.00--127.93%
RUTW191129P013100002019-07-24 10:19AM EDT1,310.008.6411.1012.100.00--024.33%
RUTW191129P013400002019-08-05 3:44PM EDT1,340.0025.6813.7015.300.00-5623.33%
RUTW191129P013500002019-08-19 3:48PM EDT1,350.0017.5614.7016.600.00-283623.03%
RUTW191129P013600002019-08-19 12:07AM EDT1,360.0029.4816.9018.500.00--522.97%
RUTW191129P013700002019-08-02 10:14AM EDT1,370.0022.2518.3019.400.00-2222.37%
RUTW191129P013800002019-08-19 9:32AM EDT1,380.0022.9019.9020.900.00-2922.01%
RUTW191129P013900002019-08-05 1:57PM EDT1,390.0038.7021.5022.600.00--421.69%
RUTW191129P014000002019-08-20 11:43AM EDT1,400.0027.6823.3024.500.00-32521.39%
RUTW191129P014100002019-08-20 10:16AM EDT1,410.0029.4725.2026.400.00-111221.04%
RUTW191129P014200002019-08-20 9:30AM EDT1,420.0031.6327.2028.500.00-101220.70%
RUTW191129P014300002019-08-20 10:16AM EDT1,430.0034.1429.4030.700.00-1820.35%
RUTW191129P014400002019-08-14 12:05PM EDT1,440.0054.7531.7033.100.00-63020.00%
RUTW191129P014500002019-08-09 3:58PM EDT1,450.0039.9734.2035.600.00-1219.63%
RUTW191129P014600002019-08-19 12:07AM EDT1,460.0064.6036.9038.400.00--1019.29%
RUTW191129P014700002019-08-20 10:16AM EDT1,470.0045.5939.7041.300.00-220418.92%
RUTW191129P014800002019-08-20 10:16AM EDT1,480.0048.9742.8044.500.00-31118.57%
RUTW191129P014900002019-08-16 11:34AM EDT1,490.0060.4446.1047.900.00-290618.21%
RUTW191129P015000002019-08-20 11:43AM EDT1,500.0057.4149.6051.500.00-11417.84%
RUTW191129P015100002019-08-21 1:45PM EDT1,510.0056.3553.3055.40-26.20-31.74%6917.47%
RUTW191129P015200002019-08-01 12:28PM EDT1,520.0070.0557.5059.500.00-1317.08%
RUTW191129P015300002019-08-14 12:33PM EDT1,530.0093.0461.6064.000.00-2616.73%
RUTW191129P015400002019-07-31 9:38AM EDT1,540.0072.2166.3068.600.00-1416.31%
RUTW191129P015500002019-08-12 11:00AM EDT1,550.0084.5171.2073.700.00-1515.94%
RUTW191129P015600002019-08-21 3:30PM EDT1,560.0080.3076.4079.00-32.72-28.95%62515.53%
RUTW191129P015800002019-08-02 11:13AM EDT1,580.0087.5787.8090.800.00-46214.75%
RUTW191129P015900002019-07-16 9:37AM EDT1,590.0072.95123.40126.500.00-2224.67%
RUTW191129P016000002019-08-14 12:05PM EDT1,600.00141.2598.40106.400.00-3914.91%
RUTW191129P016200002019-08-12 12:14AM EDT1,620.00140.56112.20121.500.00--114.46%
RUTW191129P019000002019-06-21 11:41AM EDT1,900.00335.98336.20358.300.00-110.00%