^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220C005000002019-07-01 2:28PM EDT500.001,056.100.000.000.00-200.00%
RUT191220C005500002019-06-10 12:05AM EDT550.00915.501,013.001,018.000.00-010159.57%
RUT191220C006000002019-06-10 12:05AM EDT600.00834.00963.60968.600.00-015148.07%
RUT191220C006500002019-06-10 12:05AM EDT650.00832.50914.20919.200.00-010137.58%
RUT191220C006900002019-06-10 12:05AM EDT690.00902.80873.50878.500.00-2020128.86%
RUT191220C007000002019-06-10 12:05AM EDT700.00710.00864.80869.800.00-03127.93%
RUT191220C008000002019-06-10 12:05AM EDT800.00594.42765.80770.800.00-01110.49%
RUT191220C008200002019-06-10 12:05AM EDT820.00710.50745.10750.100.00-022106.66%
RUT191220C008400002019-06-10 12:05AM EDT840.00688.50726.50731.500.00-010104.31%
RUT191220C008500002019-06-10 12:05AM EDT850.00864.50716.70721.700.00-010102.83%
RUT191220C008700002019-06-10 12:05AM EDT870.00647.60696.60701.600.00-262699.59%
RUT191220C008800002019-06-10 12:05AM EDT880.00638.00685.90690.900.00-131397.60%
RUT191220C009000002019-06-10 12:05AM EDT900.00618.30666.20671.200.00-155594.72%
RUT191220C009300002019-06-10 12:05AM EDT930.00800.50636.70641.700.00-01090.54%
RUT191220C010000002019-06-07 10:55AM EDT1,000.00572.79573.70579.800.00-5884.59%
RUT191220C010600002019-06-10 12:05AM EDT1,060.00414.80509.80515.200.00-0274.15%
RUT191220C010700002019-06-10 12:05AM EDT1,070.00406.31500.00504.700.00-0772.75%
RUT191220C010900002019-06-10 12:05AM EDT1,090.00607.00480.60485.300.00-01070.41%
RUT191220C011000002019-06-10 9:47AM EDT1,100.00435.85474.30478.900.00-1270.82%
RUT191220C011200002019-06-10 12:05AM EDT1,120.00580.50451.40457.000.00-01067.10%
RUT191220C011400002019-06-10 12:05AM EDT1,140.00562.50433.10437.700.00-01065.08%
RUT191220C011500002019-06-07 10:55AM EDT1,150.00442.01428.00433.900.00-23266.24%
RUT191220C011600002019-06-10 12:05AM EDT1,160.00400.70413.40417.700.00-03162.60%
RUT191220C011700002019-06-07 10:55AM EDT1,170.00422.73408.90414.600.00--863.99%
RUT191220C011800002019-06-10 12:05AM EDT1,180.00229.10394.00398.600.00-02460.39%
RUT191220C011900002019-06-10 12:05AM EDT1,190.00311.80385.20389.500.00-01059.58%
RUT191220C012000002019-06-07 10:55AM EDT1,200.00396.57380.30385.900.00-103760.69%
RUT191220C012100002019-06-07 10:55AM EDT1,210.00385.21370.80376.400.00-392559.62%
RUT191220C012200002019-08-02 3:16PM EDT1,220.00316.39298.50301.600.00-1228.28%
RUT191220C012300002019-05-29 9:57AM EDT1,230.00279.22333.80337.400.00-1250.54%
RUT191220C012400002019-06-10 12:05AM EDT1,240.00178.00338.80341.700.00-0154.50%
RUT191220C012500002019-08-19 1:55PM EDT1,250.00273.45270.70274.200.00-21927.58%
RUT191220C012900002019-06-03 12:05AM EDT1,290.00225.00296.10300.000.00--151.17%
RUT191220C013000002019-08-19 1:55PM EDT1,300.00228.49225.80228.300.00-23525.59%
RUT191220C013100002019-06-10 12:05AM EDT1,310.00166.40274.50277.200.00-0748.33%
RUT191220C013200002019-06-10 12:05AM EDT1,320.00159.90265.40268.100.00-01247.39%
RUT191220C013300002019-06-10 12:05AM EDT1,330.00107.05256.30259.100.00-0046.47%
RUT191220C013400002019-06-10 12:05AM EDT1,340.00115.00247.00249.800.00-353545.45%
RUT191220C013500002019-06-14 3:34PM EDT1,350.00208.00234.20236.900.00-21443.19%
RUT191220C013600002019-06-27 9:31AM EDT1,360.00195.00233.20236.100.00-1045.00%
RUT191220C013700002019-06-10 12:05AM EDT1,370.00157.75220.90223.500.00-6942.85%
RUT191220C013800002019-08-06 2:24PM EDT1,380.00151.00157.90160.000.00-1323.11%
RUT191220C013900002019-05-29 3:33PM EDT1,390.00150.00202.40204.000.00-1340.42%
RUT191220C014000002019-08-05 10:07AM EDT1,400.00138.00142.20144.300.00-177322.60%
RUT191220C014100002019-06-07 10:55AM EDT1,410.00228.68191.20194.300.00-422941.04%
RUT191220C014200002019-06-07 10:55AM EDT1,420.00219.18183.00185.800.00-61040.16%
RUT191220C014300002019-07-17 3:24PM EDT1,430.00154.78108.60110.400.00-23018.03%
RUT191220C014400002019-06-10 12:05AM EDT1,440.00151.38162.40164.600.00-43637.06%
RUT191220C014500002019-08-20 12:45PM EDT1,450.0096.30104.60106.300.00-12032320.91%
RUT191220C014600002019-06-07 1:03PM EDT1,460.00118.42150.60153.200.00-21136.85%
RUT191220C014700002019-08-19 11:20AM EDT1,470.0093.5090.8092.600.00-12220.35%
RUT191220C014800002019-08-05 3:58PM EDT1,480.0067.7084.2085.900.00-2022620.02%
RUT191220C014900002019-06-10 12:05AM EDT1,490.00158.21123.90125.700.00-61733.23%
RUT191220C015000002019-08-19 12:14PM EDT1,500.0074.0471.5072.900.00-179519.31%
RUT191220C015100002019-08-20 11:32AM EDT1,510.0060.5665.5066.800.00-43118.98%
RUT191220C015200002019-08-20 11:32AM EDT1,520.0055.0460.1060.900.00-450518.63%
RUT191220C015300002019-06-25 12:43PM EDT1,530.0076.9184.0085.700.00-17327.07%
RUT191220C015400002019-08-19 12:14PM EDT1,540.0051.1349.2049.900.00-25117.97%
RUT191220C015500002019-08-16 1:28PM EDT1,550.0038.5044.3045.000.00-2252,69517.69%
RUT191220C015600002019-08-16 12:21PM EDT1,560.0034.0039.5040.200.00-193117.37%
RUT191220C015700002019-08-20 10:30AM EDT1,570.0031.8035.1035.700.00-2561117.06%
RUT191220C015800002019-08-19 12:45PM EDT1,580.0032.6430.9031.400.00-4611816.72%
RUT191220C015900002019-06-10 12:05AM EDT1,590.00102.2959.3060.500.00-66926.54%
RUT191220C016000002019-08-20 3:52PM EDT1,600.0020.7023.6023.900.00-51,56116.11%
RUT191220C016100002019-08-16 12:06PM EDT1,610.0017.0020.4020.700.00-18315.84%
RUT191220C016200002019-08-14 9:40AM EDT1,620.0014.7017.3017.700.00-2523015.55%
RUT191220C016300002019-08-20 11:14AM EDT1,630.0013.1014.9015.200.00-165115.34%
RUT191220C016400002019-08-16 3:37PM EDT1,640.0011.4412.6013.000.00-24115.15%
RUT191220C016500002019-08-20 11:14AM EDT1,650.009.3010.5010.900.00-191,11714.91%
RUT191220C016600002019-08-05 12:00PM EDT1,660.0010.508.809.100.00-93114.69%
RUT191220C016700002019-08-21 9:57AM EDT1,670.007.117.207.600.00-23614.51%
RUT191220C016800002019-08-16 3:37PM EDT1,680.005.776.006.300.00-219414.35%
RUT191220C016900002019-08-16 4:11PM EDT1,690.004.704.905.300.00-11814.26%
RUT191220C017000002019-08-22 10:14AM EDT1,700.004.204.104.30+0.25+6.33%196914.08%
RUT191220C017100002019-08-21 4:02PM EDT1,710.003.203.303.600.00-18514.03%
RUT191220C017200002019-07-24 11:54AM EDT1,720.007.912.752.950.00-23113.93%
RUT191220C017300002019-08-19 3:00PM EDT1,730.002.602.252.500.00-16513.94%
RUT191220C017400002019-08-19 12:13PM EDT1,740.002.241.852.050.00-217413.87%
RUT191220C017500002019-08-16 3:43PM EDT1,750.001.601.551.750.00-51,54713.92%
RUT191220C017600002019-08-05 2:29PM EDT1,760.001.681.251.500.00-83213.98%
RUT191220C017700002019-08-16 2:30PM EDT1,770.001.101.051.250.00-119913.98%
RUT191220C017800002019-08-16 3:54PM EDT1,780.000.950.901.100.00-47914.10%
RUT191220C017900002019-06-20 9:30AM EDT1,790.006.602.002.950.00-12617.21%
RUT191220C018000002019-08-16 2:30PM EDT1,800.000.700.650.750.00-259214.08%
RUT191220C018100002019-07-19 10:12AM EDT1,810.002.650.550.750.00-1814.46%
RUT191220C018200002019-07-29 9:58AM EDT1,820.002.000.500.700.00-11714.69%
RUT191220C018300002019-07-08 2:08PM EDT1,830.001.950.500.750.00-11015.20%
RUT191220C018400002019-06-07 11:25AM EDT1,840.006.671.752.150.00-1218.33%
RUT191220C018500002019-08-16 2:16PM EDT1,850.000.450.300.500.00-248815.10%
RUT191220C018600002019-06-07 11:25AM EDT1,860.005.801.251.650.00-222218.32%
RUT191220C018700002019-07-19 10:10AM EDT1,870.000.930.250.500.00-10015.79%
RUT191220C018800002019-06-10 12:05AM EDT1,880.0054.000.951.300.00-0318.40%
RUT191220C018900002019-06-10 12:05AM EDT1,890.005.700.601.550.00-10019.28%
RUT191220C019000002019-07-25 10:32AM EDT1,900.000.750.200.400.00-44416.35%
RUT191220C019200002019-08-05 12:14AM EDT1,920.000.600.150.350.00--116.74%
RUT191220C019300002019-06-10 12:05AM EDT1,930.003.400.550.900.00-10119.20%
RUT191220C019500002019-07-29 9:30AM EDT1,950.000.450.100.300.00-11217.37%
RUT191220C020000002019-08-13 2:05PM EDT2,000.000.200.000.250.00-431418.51%
RUT191220C020100002019-08-19 12:08AM EDT2,010.000.200.000.250.00--118.80%
RUT191220C020200002019-08-19 12:08AM EDT2,020.000.200.000.200.00--118.65%
RUT191220C020400002019-07-03 11:23AM EDT2,040.000.280.000.500.00--1021.23%
RUT191220C020500002019-07-03 11:23AM EDT2,050.000.240.000.550.00-6821.78%
RUT191220C020700002019-06-07 10:55AM EDT2,070.000.950.100.550.00-282822.38%
RUT191220C020900002019-06-07 10:55AM EDT2,090.000.750.050.500.00-323222.71%
RUT191220C021000002019-08-19 1:13PM EDT2,100.000.070.000.150.00-54020.26%
RUT191220C021500002019-08-19 1:13PM EDT2,150.000.070.000.150.00-73821.56%
RUT191220C022000002019-06-07 10:55AM EDT2,200.000.200.000.350.00-12324.81%
RUT191220C022500002019-06-10 12:05AM EDT2,250.002.200.100.250.00-02625.22%
RUT191220C023000002019-07-16 10:17AM EDT2,300.000.060.050.200.00-0025.88%
RUT191220C023500002019-07-16 10:17AM EDT2,350.000.050.000.200.00-0027.05%
RUT191220C024000002019-06-10 12:05AM EDT2,400.000.850.000.200.00-0728.17%
RUT191220C024500002019-06-10 12:05AM EDT2,450.000.950.000.200.00-0329.30%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220P005000002019-07-01 2:32PM EDT500.000.150.000.000.00-0025.00%
RUT191220P006000002019-08-06 10:52AM EDT600.000.300.050.200.00-7930354.10%
RUT191220P006500002019-06-10 12:05AM EDT650.002.200.000.400.00-03051.76%
RUT191220P007000002019-06-07 10:55AM EDT700.000.600.050.500.00-743952.15%
RUT191220P007500002019-06-07 10:55AM EDT750.000.900.100.600.00-31448.77%
RUT191220P008000002019-08-05 2:48PM EDT800.000.600.350.450.00-1051443.16%
RUT191220P008200002019-06-10 12:05AM EDT820.001.800.350.750.00-18216644.15%
RUT191220P008300002019-05-20 3:58PM EDT830.001.250.450.900.00--1044.34%
RUT191220P008400002019-08-19 12:00PM EDT840.000.450.450.550.00-2037241.03%
RUT191220P008500002019-08-14 11:57AM EDT850.000.800.500.600.00-105540.67%
RUT191220P008600002019-06-07 10:55AM EDT860.002.000.400.900.00--241.94%
RUT191220P008800002019-05-21 4:00PM EDT880.001.500.701.200.00-2010241.93%
RUT191220P009000002019-08-14 4:06PM EDT900.001.400.700.800.00-215538.28%
RUT191220P009200002019-08-15 9:37AM EDT920.001.500.750.900.00-22437.37%
RUT191220P009300002019-06-05 10:01AM EDT930.001.500.401.250.00--138.27%
RUT191220P009400002019-08-05 10:11AM EDT940.001.500.901.050.00-1336.63%
RUT191220P009500002019-08-07 3:44PM EDT950.002.000.951.100.00-257736.12%
RUT191220P009600002019-08-08 3:36PM EDT960.001.101.051.200.00-505235.82%
RUT191220P009700002019-05-28 1:24PM EDT970.002.501.451.850.00--10037.35%
RUT191220P009800002019-08-14 1:33PM EDT980.002.101.201.350.00-24134.93%
RUT191220P009900002019-08-08 2:33PM EDT990.001.351.301.450.00-10011234.56%
RUT191220P010000002019-08-07 9:30AM EDT1,000.002.101.351.550.00-21,45534.16%
RUT191220P010200002019-08-16 11:00AM EDT1,020.002.151.601.850.00-26033.59%
RUT191220P010300002019-07-15 3:56PM EDT1,030.002.052.652.950.00-11035.45%
RUT191220P010400002019-08-01 1:40PM EDT1,040.002.251.852.100.00-228832.78%
RUT191220P010500002019-07-02 4:04PM EDT1,050.002.302.703.200.00-3034.40%
RUT191220P010600002019-05-29 9:45AM EDT1,060.006.002.804.100.00-23235.18%
RUT191220P010700002019-07-25 2:15PM EDT1,070.001.852.352.600.00-20025131.71%
RUT191220P010800002019-08-01 11:51AM EDT1,080.001.852.552.800.00-113631.37%
RUT191220P010900002019-07-15 3:23PM EDT1,090.002.564.304.600.00-10033.57%
RUT191220P011000002019-08-02 9:53AM EDT1,100.003.503.003.300.00-11,49930.79%
RUT191220P011100002019-08-21 12:48PM EDT1,110.003.303.203.500.00-236330.37%
RUT191220P011300002019-06-07 10:55AM EDT1,130.0010.233.304.200.00-203229.91%
RUT191220P011400002019-08-01 2:08PM EDT1,140.004.504.104.500.00-6758229.56%
RUT191220P011500002019-08-21 12:48PM EDT1,150.004.504.504.800.00-2355829.18%
RUT191220P011600002019-08-07 9:32AM EDT1,160.008.804.805.200.00-1516828.90%
RUT191220P011700002019-08-21 12:28PM EDT1,170.005.405.205.600.00-424728.58%
RUT191220P011800002019-08-21 2:00PM EDT1,180.005.805.706.000.00-16928.24%
RUT191220P011900002019-08-21 12:48PM EDT1,190.006.206.106.500.00-47727.96%
RUT191220P012000002019-08-19 9:44AM EDT1,200.007.216.707.100.00-22,65127.74%
RUT191220P012100002019-07-22 12:06AM EDT1,210.008.907.207.600.00--9527.40%
RUT191220P012200002019-08-14 9:53AM EDT1,220.0013.007.708.200.00-2327.11%
RUT191220P012300002019-07-17 10:50AM EDT1,230.007.7912.6012.900.00-19029.72%
RUT191220P012400002019-08-12 2:14PM EDT1,240.0012.639.109.500.00-727326.50%
RUT191220P012500002019-08-20 10:37AM EDT1,250.0011.199.8010.300.00-31,06526.25%
RUT191220P012600002019-08-12 9:49AM EDT1,260.0014.0810.6011.000.00-669925.89%
RUT191220P012700002019-08-09 9:53AM EDT1,270.0012.8611.4011.900.00-14825.64%
RUT191220P012800002019-08-15 10:15AM EDT1,280.0021.3012.4012.800.00-319325.34%
RUT191220P012900002019-08-14 9:30AM EDT1,290.0019.9813.3013.800.00-33325.06%
RUT191220P013000002019-08-16 4:14PM EDT1,300.0019.0014.4014.900.00-3872,94024.80%
RUT191220P013100002019-08-15 11:53AM EDT1,310.0029.0215.5016.000.00-5824.50%
RUT191220P013200002019-08-20 11:14AM EDT1,320.0017.7016.7017.100.00-2414824.16%
RUT191220P013300002019-08-21 1:57PM EDT1,330.0018.1917.9018.400.00-24947023.87%
RUT191220P013400002019-08-16 4:11PM EDT1,340.0025.0019.3019.800.00-17923.60%
RUT191220P013500002019-08-15 4:13PM EDT1,350.0035.5320.8021.300.00-5831,35923.32%
RUT191220P013600002019-08-16 1:57PM EDT1,360.0028.1022.3022.800.00-153723.00%
RUT191220P013700002019-08-16 1:26PM EDT1,370.0030.8024.0024.500.00-1920522.72%
RUT191220P013800002019-06-11 11:03AM EDT1,380.0032.9919.6020.200.00-1719.99%
RUT191220P013900002019-08-14 11:39AM EDT1,390.0042.3427.6028.100.00-37822.09%
RUT191220P014000002019-08-14 11:38AM EDT1,400.0031.3029.6030.100.00-23,51121.79%
RUT191220P014100002019-08-16 1:26PM EDT1,410.0040.1031.7032.200.00-84221.47%
RUT191220P014200002019-08-20 11:13AM EDT1,420.0036.4033.9034.500.00-3017121.17%
RUT191220P014300002019-08-21 11:22AM EDT1,430.0037.1036.4037.000.00-537320.89%
RUT191220P014400002019-08-20 2:48PM EDT1,440.0042.9738.8039.500.00-108320.56%
RUT191220P014500002019-08-21 11:22AM EDT1,450.0042.5541.5042.100.00-51,49220.20%
RUT191220P014600002019-08-14 2:32PM EDT1,460.0067.1444.4045.100.00-23919.92%
RUT191220P014700002019-08-16 12:17PM EDT1,470.0058.8047.3048.100.00-115319.57%
RUT191220P014800002019-08-21 1:57PM EDT1,480.0051.3750.7051.500.00-24925219.29%
RUT191220P014900002019-08-12 3:50PM EDT1,490.0067.4054.3055.100.00-21419.00%
RUT191220P015000002019-08-19 11:52AM EDT1,500.0060.0057.7058.600.00-84,72618.62%
RUT191220P015100002019-08-13 4:08PM EDT1,510.0065.6461.6062.400.00-22318.27%
RUT191220P015200002019-08-05 9:40AM EDT1,520.0079.0065.7066.500.00-232017.92%
RUT191220P015300002019-08-05 10:14AM EDT1,530.00100.0069.8071.100.00-114817.65%
RUT191220P015400002019-08-02 10:52AM EDT1,540.0078.0474.3075.600.00-21617.28%
RUT191220P015500002019-08-20 10:37AM EDT1,550.0087.1979.2080.700.00-33,80917.00%
RUT191220P015600002019-07-08 9:56AM EDT1,560.0061.4881.8083.400.00-4051,04415.92%
RUT191220P015700002019-08-19 12:53PM EDT1,570.0091.1189.7091.600.00-4525516.40%
RUT191220P015800002019-08-12 2:43PM EDT1,580.00115.0095.4097.200.00-111016.00%
RUT191220P015900002019-06-07 10:55AM EDT1,590.00109.9769.6071.200.00-1680.00%
RUT191220P016000002019-08-16 2:02PM EDT1,600.00111.46107.80110.100.00-21,37215.47%
RUT191220P016100002019-06-10 12:05AM EDT1,610.00313.3082.1083.600.00-0260.00%
RUT191220P016200002019-06-13 9:40AM EDT1,620.00119.7286.7088.300.00-25260.00%
RUT191220P016300002019-06-18 11:20AM EDT1,630.00108.44100.50102.500.00-100.00%
RUT191220P016400002019-08-02 11:31AM EDT1,640.00127.36136.50139.000.00-1714.25%
RUT191220P016500002019-08-01 1:35PM EDT1,650.00109.30144.40146.800.00-11,05513.87%
RUT191220P016600002019-06-10 12:05AM EDT1,660.00270.55110.50112.400.00-0790.00%
RUT191220P016700002019-08-07 11:47AM EDT1,670.00195.00160.70163.500.00-102313.23%
RUT191220P016800002019-08-14 11:50AM EDT1,680.00210.00169.30172.300.00-1912.96%
RUT191220P016900002019-06-10 12:05AM EDT1,690.00137.00130.60132.900.00-3120.00%
RUT191220P017000002019-06-05 1:21PM EDT1,700.00193.50134.50137.000.00-17080.00%
RUT191220P017100002019-06-10 12:05AM EDT1,710.00115.84146.00148.500.00-050.00%
RUT191220P017200002019-07-24 9:57AM EDT1,720.00145.09205.20209.200.00-11011.68%
RUT191220P017400002019-06-07 10:55AM EDT1,740.00194.39164.40167.600.00-52240.00%
RUT191220P017500002019-06-10 12:05AM EDT1,750.00191.16178.50181.400.00-02600.00%
RUT191220P017700002019-06-10 12:05AM EDT1,770.00433.60196.10198.500.00-010.00%
RUT191220P017800002019-06-10 12:05AM EDT1,780.00298.45204.90208.000.00-010.00%
RUT191220P017900002019-06-10 12:05AM EDT1,790.00285.29214.10217.300.00-0110.00%
RUT191220P018000002019-08-05 1:51PM EDT1,800.00314.40281.60286.600.00-8160.00%
RUT191220P018500002019-06-10 12:05AM EDT1,850.00206.52271.10275.000.00-020.00%
RUT191220P019000002019-06-10 12:05AM EDT1,900.00481.96319.70324.700.00-010.00%
RUT191220P021000002019-06-10 12:05AM EDT2,100.00607.76517.00522.000.00-2342160.00%
RUT191220P021500002019-06-10 12:05AM EDT2,150.00656.24566.50571.500.00-4173080.00%
RUT191220P022000002019-06-10 12:05AM EDT2,200.00687.02616.00621.000.00-154230.00%
RUT191220P023000002019-06-06 2:42PM EDT2,300.00783.71704.90721.900.00-110.00%
RUT191220P024000002019-06-10 12:05AM EDT2,400.00899.50813.70818.700.00-2342160.00%
RUT191220P024500002019-06-10 12:05AM EDT2,450.00948.10863.10868.100.00-4173080.00%
RUT191220P025000002019-07-01 2:28PM EDT2,500.00922.200.000.000.00-600.00%