^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191231C006900002019-06-03 12:04AM EDT690.00790.50868.30883.500.00--1158.44%
RUTW191231C007100002019-06-07 11:09AM EDT710.00847.60850.10868.200.00--1155.76%
RUTW191231C007700002019-06-07 11:09AM EDT770.00812.70790.90801.600.00--1140.62%
RUTW191231C010000002019-06-07 11:24AM EDT1,000.00582.11573.30579.500.00-13102.81%
RUTW191231C010500002019-06-10 12:04AM EDT1,050.00320.17518.80524.300.00-3392.57%
RUTW191231C010900002019-06-10 12:04AM EDT1,090.00377.63480.90486.100.00-9987.13%
RUTW191231C011000002019-06-10 12:04AM EDT1,100.00369.08470.80476.300.00-9985.61%
RUTW191231C011300002019-06-10 12:04AM EDT1,130.00259.00442.30447.500.00-91681.58%
RUTW191231C012300002019-06-10 12:04AM EDT1,230.00295.50348.00351.500.00-6668.58%
RUTW191231C012800002019-08-23 4:01PM EDT1,280.00205.700.000.000.00-100.00%
RUTW191231C013000002019-06-04 9:30AM EDT1,300.00217.10287.40291.300.00-1061.62%
RUTW191231C013200002019-06-07 11:09AM EDT1,320.00294.06270.20274.000.00--159.57%
RUTW191231C013500002019-06-10 12:04AM EDT1,350.00240.93238.50241.600.00-1154.50%
RUTW191231C014000002019-06-07 11:09AM EDT1,400.00194.10200.60203.800.00-2350.76%
RUTW191231C014400002019-06-03 10:04AM EDT1,440.00101.00167.00170.000.00-1246.88%
RUTW191231C014500002019-06-07 11:09AM EDT1,450.0096.70159.60162.500.00-1146.02%
RUTW191231C014600002019-08-15 3:20PM EDT1,460.0076.220.000.000.00-200.01%
RUTW191231C014700002019-08-19 12:07AM EDT1,470.0072.310.000.000.00--00.39%
RUTW191231C014800002019-06-07 11:09AM EDT1,480.0099.00136.50139.100.00-6343.06%
RUTW191231C015200002019-06-28 4:07PM EDT1,520.00106.50103.90106.900.00-1038.44%
RUTW191231C015400002019-07-31 10:31AM EDT1,540.0098.910.000.000.00-101.56%
RUTW191231C015500002019-07-24 1:57PM EDT1,550.0079.7030.3031.600.00-8518.97%
RUTW191231C015600002019-07-31 10:31AM EDT1,560.0085.590.000.000.00--01.56%
RUTW191231C015700002019-06-10 12:04AM EDT1,570.00104.4372.2073.600.00-101033.85%
RUTW191231C015800002019-08-23 12:39PM EDT1,580.0023.440.000.000.00-103.13%
RUTW191231C015900002019-08-02 10:58AM EDT1,590.0040.880.000.000.00-303.13%
RUTW191231C016000002019-08-02 10:16AM EDT1,600.0038.640.000.000.00-303.13%
RUTW191231C016100002019-08-23 12:39PM EDT1,610.0015.180.000.000.00-203.13%
RUTW191231C016200002019-07-30 10:34AM EDT1,620.0039.300.000.000.00-2203.13%
RUTW191231C016300002019-07-09 9:38AM EDT1,630.0036.9022.1023.000.00-101022.33%
RUTW191231C016400002019-08-23 12:34PM EDT1,640.009.350.000.000.00-103.13%
RUTW191231C016500002019-08-21 10:19AM EDT1,650.0011.670.000.000.00-103.13%
RUTW191231C016700002019-06-07 11:09AM EDT1,670.0049.0027.4028.500.00--1227.28%
RUTW191231C016800002019-07-30 11:55AM EDT1,680.0021.700.000.000.00--06.25%
RUTW191231C016900002019-06-07 11:24AM EDT1,690.0041.2021.2022.200.00--1226.08%
RUTW191231C017000002019-08-15 9:45AM EDT1,700.003.720.000.000.00--06.25%
RUTW191231C017100002019-06-07 11:24AM EDT1,710.0037.5016.1017.000.00--125.00%
RUTW191231C017400002019-08-23 12:34PM EDT1,740.001.550.000.000.00---6.25%
RUTW191231C017500002019-06-10 12:04AM EDT1,750.0029.208.409.000.00-01022.85%
RUTW191231C017600002019-07-22 12:05AM EDT1,760.004.701.201.600.00--116.40%
RUTW191231C017700002019-05-22 11:10AM EDT1,770.007.606.507.900.00-101623.12%
RUTW191231C017900002019-05-20 2:29PM EDT1,790.006.106.106.600.00-202023.11%
RUTW191231C018000002019-08-02 11:15AM EDT1,800.001.890.000.000.00-5506.25%
RUTW191231C018500002019-08-02 11:15AM EDT1,850.000.930.000.000.00-4006.25%
RUTW191231C019000002019-08-02 11:14AM EDT1,900.000.540.000.000.00-1506.25%
RUTW191231C020900002019-06-07 11:09AM EDT2,090.000.900.100.550.00-131324.51%
RUTW191231C021000002019-08-19 1:13PM EDT2,100.000.050.000.000.00-10012.50%
RUTW191231C023000002019-07-22 12:05AM EDT2,300.000.05-0.200.00--827.10%
RUTW191231C025500002019-08-02 3:04PM EDT2,550.000.20-0.000.00--012.50%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191231P005000002019-08-02 3:05PM EDT500.000.250.000.000.00-2025.00%
RUTW191231P005900002019-06-07 11:09AM EDT590.000.270.000.400.00--1254.00%
RUTW191231P006000002019-06-07 11:09AM EDT600.000.290.000.400.00--853.03%
RUTW191231P006500002019-06-07 11:09AM EDT650.000.390.000.500.00--253.30%
RUTW191231P007500002019-06-10 12:05AM EDT750.003.420.200.600.00-1145.39%
RUTW191231P008000002019-06-10 12:05AM EDT800.004.660.300.750.00-1142.43%
RUTW191231P008800002019-06-03 11:17AM EDT880.001.550.551.050.00-2237.86%
RUTW191231P008900002019-08-19 12:07AM EDT890.001.330.000.000.00--012.50%
RUTW191231P009000002019-08-12 2:56PM EDT900.001.200.000.000.00-1012.50%
RUTW191231P009500002019-06-07 10:54AM EDT950.002.901.001.550.00-2334.53%
RUTW191231P009900002019-08-05 2:44PM EDT990.002.750.000.000.00-1012.50%
RUTW191231P010000002019-08-12 2:56PM EDT1,000.002.600.000.000.00-1012.50%
RUTW191231P010100002019-08-14 1:14PM EDT1,010.003.430.000.000.00-2012.50%
RUTW191231P010200002019-07-16 12:49PM EDT1,020.001.952.803.400.00-2033.52%
RUTW191231P010500002019-08-01 1:33PM EDT1,050.002.500.000.000.00--012.50%
RUTW191231P010800002019-06-07 10:54AM EDT1,080.006.602.653.400.00-31228.93%
RUTW191231P010900002019-08-06 9:30AM EDT1,090.004.800.000.000.00-14012.50%
RUTW191231P011000002019-05-30 2:25PM EDT1,100.008.303.504.100.00-11028.45%
RUTW191231P011100002019-08-13 12:41PM EDT1,110.004.470.000.000.00-206.25%
RUTW191231P011200002019-08-06 9:57AM EDT1,120.006.290.000.000.00--06.25%
RUTW191231P011300002019-06-03 12:05AM EDT1,130.009.803.804.300.00--5626.44%
RUTW191231P011400002019-05-30 11:37AM EDT1,140.0010.504.605.300.00-353526.85%
RUTW191231P011500002019-08-02 3:29PM EDT1,150.006.380.000.000.00-406.25%
RUTW191231P011600002019-08-06 9:30AM EDT1,160.008.300.000.000.00-306.25%
RUTW191231P011700002019-08-06 9:30AM EDT1,170.008.900.000.000.00--06.25%
RUTW191231P011800002019-08-06 9:30AM EDT1,180.009.700.000.000.00-106.25%
RUTW191231P012000002019-08-19 3:54PM EDT1,200.008.100.000.000.00-206.25%
RUTW191231P012200002019-08-02 12:16PM EDT1,220.0010.340.000.000.00-406.25%
RUTW191231P012300002019-06-03 10:35AM EDT1,230.0019.407.708.100.00--122.29%
RUTW191231P012500002019-06-07 10:54AM EDT1,250.0019.728.509.100.00-1121.37%
RUTW191231P012600002019-06-07 10:54AM EDT1,260.0020.829.109.700.00-02620.94%
RUTW191231P012700002019-05-28 3:39PM EDT1,270.0022.0814.0014.500.00--122.84%
RUTW191231P012800002019-08-06 9:57AM EDT1,280.0019.860.000.000.00--03.13%
RUTW191231P013000002019-08-23 3:59PM EDT1,300.0026.840.000.000.00-303.13%
RUTW191231P013100002019-06-07 10:54AM EDT1,310.0022.4412.6013.200.00--6218.63%
RUTW191231P013200002019-08-23 12:00PM EDT1,320.0027.620.000.000.00-803.13%
RUTW191231P013300002019-06-20 12:20PM EDT1,330.0021.1516.5017.600.00--48518.84%
RUTW191231P013400002019-08-23 12:00PM EDT1,340.0031.420.000.000.00-403.13%
RUTW191231P013500002019-08-05 11:16AM EDT1,350.0031.840.000.000.00-403.13%
RUTW191231P013600002019-08-06 9:57AM EDT1,360.0033.530.000.000.00-1203.13%
RUTW191231P013700002019-08-15 3:24PM EDT1,370.0042.840.000.000.00-401.56%
RUTW191231P013800002019-06-03 12:05AM EDT1,380.0045.2020.3021.000.00--3815.29%
RUTW191231P013900002019-08-13 12:20PM EDT1,390.0032.200.000.000.00-1301.56%
RUTW191231P014000002019-08-16 12:57PM EDT1,400.0039.360.000.000.00-1101.56%
RUTW191231P014100002019-08-15 3:21PM EDT1,410.0054.400.000.000.00-201.56%
RUTW191231P014200002019-08-06 11:15AM EDT1,420.0052.570.000.000.00-100.78%
RUTW191231P014300002019-08-16 12:57PM EDT1,430.0047.590.000.000.00-1100.78%
RUTW191231P014400002019-07-31 9:47AM EDT1,440.0024.250.000.000.00--00.39%
RUTW191231P014500002019-08-15 10:12AM EDT1,450.0065.470.000.000.00-100.20%
RUTW191231P014700002019-08-02 12:16PM EDT1,470.0049.090.000.000.00-400.00%
RUTW191231P014800002019-07-29 10:59AM EDT1,480.0034.820.000.000.00--00.00%
RUTW191231P014900002019-07-02 10:17AM EDT1,490.0045.2057.4058.900.00--012.03%
RUTW191231P015000002019-08-01 10:49AM EDT1,500.0038.200.000.000.00-1000.00%
RUTW191231P015200002019-07-31 10:01AM EDT1,520.0071.500.000.000.00-5000.00%
RUTW191231P015300002019-07-29 10:59AM EDT1,530.0048.380.000.000.00--00.00%
RUTW191231P015500002019-06-07 10:54AM EDT1,550.0071.1456.6058.000.00-62640.00%
RUTW191231P015700002019-08-05 10:45AM EDT1,570.00116.080.000.000.00--00.00%
RUTW191231P015800002019-07-02 3:48PM EDT1,580.0078.4894.7096.800.00-200.00%
RUTW191231P015900002019-08-05 10:45AM EDT1,590.00128.580.000.000.00--00.00%
RUTW191231P016000002019-08-19 10:52AM EDT1,600.00113.500.000.000.00-200.00%
RUTW191231P016400002019-07-02 3:48PM EDT1,640.00110.25130.80133.700.00--00.00%
RUTW191231P016500002019-08-21 10:19AM EDT1,650.00146.890.000.000.00-100.00%
RUTW191231P016900002019-06-10 12:05AM EDT1,690.00242.62132.20134.600.00-110.00%
RUTW191231P017000002019-08-22 10:24AM EDT1,700.00192.600.000.000.00-1000.00%
RUTW191231P017500002019-05-20 2:35PM EDT1,750.00219.10196.00199.100.00-260.00%
RUTW191231P019000002019-06-10 12:05AM EDT1,900.00368.50313.30332.500.00-15150.00%
RUTW191231P020000002019-06-03 12:49PM EDT2,000.00523.10410.90426.500.00--10.00%
RUTW191231P021000002019-06-10 12:05AM EDT2,100.00561.30510.30530.300.00-15150.00%
RUTW191231P022500002019-06-03 12:05AM EDT2,250.00738.20657.20674.100.00--10.00%
RUTW191231P023000002019-06-07 10:54AM EDT2,300.00732.40704.60722.000.00-130.00%
RUTW191231P023500002019-06-07 10:54AM EDT2,350.00748.00761.50771.400.00--10.00%
RUTW191231P024000002019-05-29 1:48PM EDT2,400.00886.30809.50827.700.00-120.00%
RUTW191231P024500002019-05-30 9:44AM EDT2,450.00929.30857.00876.900.00-150.00%
RUTW191231P025000002019-05-30 2:55PM EDT2,500.00996.70906.40926.300.00-160.00%
RUTW191231P025500002019-06-07 11:09AM EDT2,550.00964.90951.90969.100.00-1100.00%