^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117C005000002019-06-07 10:55AM EDT500.00987.941,057.801,076.300.00-11201.88%
RUT200117C007100002019-06-07 10:55AM EDT710.00851.40850.70869.000.00--1146.75%
RUT200117C007200002019-06-07 10:55AM EDT720.00842.90840.90859.100.00--1144.65%
RUT200117C008000002019-06-07 10:55AM EDT800.00784.90762.20780.300.00--1128.90%
RUT200117C008400002019-06-10 12:05AM EDT840.00682.60726.20731.200.00-1616120.06%
RUT200117C008500002019-06-10 12:05AM EDT850.00665.60715.20720.200.00-1616117.75%
RUT200117C008600002019-06-10 12:05AM EDT860.00656.20706.50711.500.00-3232116.60%
RUT200117C011500002019-06-07 10:55AM EDT1,150.00444.50428.80436.400.00--176.59%
RUT200117C011700002019-07-24 1:58PM EDT1,170.00407.95332.10336.300.00-12245.36%
RUT200117C011800002019-07-24 1:58PM EDT1,180.00398.35296.10299.800.00-11432.24%
RUT200117C012000002019-06-07 10:55AM EDT1,200.00399.29383.20388.000.00--570.55%
RUT200117C012100002019-06-07 10:55AM EDT1,210.00387.95373.80378.600.00-392069.35%
RUT200117C012200002019-06-07 10:55AM EDT1,220.00380.37364.50369.200.00--168.17%
RUT200117C012300002019-06-07 10:55AM EDT1,230.00372.15355.20359.800.00--166.99%
RUT200117C012400002019-06-10 12:05AM EDT1,240.00374.09341.40344.100.00-8864.05%
RUT200117C012500002019-06-10 12:05AM EDT1,250.00365.40332.00334.800.00-8862.88%
RUT200117C013000002019-06-07 10:55AM EDT1,300.00298.99291.10295.300.00-1159.08%
RUT200117C013500002019-08-19 12:08AM EDT1,350.00167.30152.20155.700.00--125.69%
RUT200117C013600002019-08-19 12:08AM EDT1,360.00159.60144.70148.200.00--125.37%
RUT200117C013800002019-08-19 12:08AM EDT1,380.00144.50130.10133.300.00--124.64%
RUT200117C013900002019-06-07 10:55AM EDT1,390.00248.92212.50216.000.00--250.21%
RUT200117C014000002019-08-05 2:47PM EDT1,400.00134.00116.10119.000.00-22823.94%
RUT200117C014100002019-06-07 10:55AM EDT1,410.00233.24195.80199.200.00--2748.23%
RUT200117C014200002019-06-07 10:55AM EDT1,420.00223.92187.60190.900.00--347.25%
RUT200117C014300002019-08-23 1:17PM EDT1,430.0099.9596.2098.70-30.01-23.09%11722.89%
RUT200117C014400002019-08-12 3:16PM EDT1,440.00111.2289.9092.300.00-2722.56%
RUT200117C014500002019-06-03 2:48PM EDT1,450.00102.30163.00166.100.00-21244.24%
RUT200117C014600002019-08-12 3:16PM EDT1,460.0098.0977.8079.900.00-2421.85%
RUT200117C014700002019-08-14 10:14AM EDT1,470.0081.7094.2095.800.00-4127.44%
RUT200117C014800002019-06-10 1:04PM EDT1,480.00117.40131.60134.000.00-1139.06%
RUT200117C014900002019-08-06 11:16AM EDT1,490.0076.8361.1063.000.00--220.85%
RUT200117C015000002019-07-24 12:25PM EDT1,500.00114.4072.1073.500.00-385124.84%
RUT200117C015100002019-07-24 12:22PM EDT1,510.00106.3065.7067.100.00--1024.16%
RUT200117C015200002019-07-31 9:36AM EDT1,520.00120.9246.2048.000.00-13819.86%
RUT200117C015300002019-08-15 2:19PM EDT1,530.0043.0641.8043.500.00-5618119.55%
RUT200117C015400002019-08-05 12:55PM EDT1,540.0053.2037.6039.300.00-1219.25%
RUT200117C015500002019-08-09 9:30AM EDT1,550.0062.0133.6035.300.00-1418.95%
RUT200117C015600002019-08-14 10:13AM EDT1,560.0036.9030.0031.500.00-110718.63%
RUT200117C015700002019-05-29 1:42PM EDT1,570.0052.4778.2080.200.00-12833.66%
RUT200117C015800002019-08-06 1:03PM EDT1,580.0036.0923.4024.800.00-15016218.06%
RUT200117C015900002019-08-06 11:16AM EDT1,590.0031.1131.0032.100.00-11221.21%
RUT200117C016000002019-07-17 9:47AM EDT1,600.0048.6022.1023.100.00-1018.94%
RUT200117C016100002019-08-05 12:06PM EDT1,610.0026.5015.5016.800.00-395917.31%
RUT200117C016200002019-06-14 11:51AM EDT1,620.0042.8046.3047.400.00-41028.32%
RUT200117C016300002019-06-14 1:36PM EDT1,630.0036.8041.9043.000.00-1727.71%
RUT200117C016400002019-08-13 3:50PM EDT1,640.0018.509.8010.800.00-297216.60%
RUT200117C016500002019-08-16 9:33AM EDT1,650.0010.908.309.300.00-646616.43%
RUT200117C016600002019-07-18 10:17AM EDT1,660.0025.2011.2011.800.00-1918.24%
RUT200117C016700002019-08-23 10:53AM EDT1,670.009.505.906.80+1.00+11.76%81416.10%
RUT200117C016800002019-06-17 12:01AM EDT1,680.0022.0019.4020.400.00--023.17%
RUT200117C016900002019-06-14 3:55PM EDT1,690.0019.6020.8021.500.00-91024.22%
RUT200117C017000002019-08-08 10:26AM EDT1,700.008.853.504.200.00-11,16015.74%
RUT200117C017100002019-08-05 10:20AM EDT1,710.006.972.903.600.00-102815.68%
RUT200117C017200002019-08-08 10:26AM EDT1,720.006.402.403.100.00-11,41315.64%
RUT200117C017300002019-06-14 3:55PM EDT1,730.0012.1011.9012.600.00-52422.47%
RUT200117C017400002019-08-02 12:32PM EDT1,740.007.031.652.200.00-2415.47%
RUT200117C017500002019-08-05 3:01PM EDT1,750.003.201.351.900.00-439815.47%
RUT200117C017600002019-08-02 12:32PM EDT1,760.005.161.151.650.00-2315.49%
RUT200117C017700002019-06-17 12:01AM EDT1,770.007.805.000.000.00--06.25%
RUT200117C017900002019-06-17 12:01AM EDT1,790.005.600.000.000.00--06.25%
RUT200117C018000002019-08-16 9:36AM EDT1,800.001.200.551.050.00-2715.85%
RUT200117C018300002019-06-07 10:55AM EDT1,830.0010.353.203.800.00--120.93%
RUT200117C018400002019-06-07 10:55AM EDT1,840.0010.602.803.300.00-1120.77%
RUT200117C018500002019-06-07 10:55AM EDT1,850.007.852.402.850.00--120.60%
RUT200117C019400002019-06-17 12:01AM EDT1,940.001.150.400.950.00--020.22%
RUT200117C019500002019-06-17 12:01AM EDT1,950.001.000.000.000.00--06.25%
RUT200117C019600002019-06-17 12:01AM EDT1,960.000.900.000.000.00--06.25%
RUT200117C019700002019-06-17 12:01AM EDT1,970.000.800.300.000.00--06.25%
RUT200117C019800002019-06-17 12:01AM EDT1,980.000.850.250.000.00--06.25%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117P005000002019-06-07 10:55AM EDT500.000.40-0.350.00--4562.89%
RUT200117P006000002019-06-07 10:55AM EDT600.000.330.000.450.00--250.39%
RUT200117P008300002019-06-07 11:25AM EDT830.002.000.451.000.00--139.03%
RUT200117P009000002019-06-07 11:25AM EDT900.002.760.851.350.00--10035.34%
RUT200117P009300002019-06-10 12:05AM EDT930.004.701.151.600.00-2134.02%
RUT200117P009500002019-06-07 11:25AM EDT950.004.101.351.750.00--133.03%
RUT200117P009700002019-06-07 11:25AM EDT970.004.601.601.950.00--132.15%
RUT200117P009900002019-06-07 11:25AM EDT990.005.101.652.250.00--131.45%
RUT200117P010000002019-08-05 10:53AM EDT1,000.003.503.504.100.00-25134.12%
RUT200117P010600002019-08-05 3:05PM EDT1,060.006.005.406.100.00--12432.11%
RUT200117P010700002019-07-16 1:22PM EDT1,070.002.954.905.600.00-2030.77%
RUT200117P010800002019-08-05 10:32AM EDT1,080.006.006.306.900.00--10531.40%
RUT200117P010900002019-06-03 12:06AM EDT1,090.008.103.303.900.00--627.18%
RUT200117P011000002019-08-06 2:02PM EDT1,100.006.427.307.900.00-60066130.78%
RUT200117P011100002019-06-07 10:55AM EDT1,110.008.763.804.400.00-5526.39%
RUT200117P011200002019-07-30 9:43AM EDT1,120.007.908.409.100.00-2321130.22%
RUT200117P011300002019-08-12 3:43PM EDT1,130.007.529.009.700.00-1529.90%
RUT200117P011500002019-08-01 9:30AM EDT1,150.006.7410.4011.100.00-44,18429.32%
RUT200117P011600002019-07-24 1:58PM EDT1,160.004.357.407.900.00-11526.11%
RUT200117P011700002019-07-24 1:58PM EDT1,170.004.758.208.700.00-11425.96%
RUT200117P011800002019-08-02 3:51PM EDT1,180.0011.2812.8013.600.00-41,70128.48%
RUT200117P012000002019-08-12 3:43PM EDT1,200.0012.3214.6015.500.00-280927.90%
RUT200117P012100002019-06-07 10:55AM EDT1,210.0019.507.408.000.00--1122.38%
RUT200117P012300002019-06-10 12:05AM EDT1,230.0019.608.909.500.00-253321.87%
RUT200117P012400002019-06-07 10:55AM EDT1,240.0022.909.009.600.00-8821.16%
RUT200117P012500002019-07-30 2:27PM EDT1,250.008.1820.5021.500.00-202826.51%
RUT200117P012600002019-07-31 9:32AM EDT1,260.008.1021.8022.900.00--1526.22%
RUT200117P012700002019-08-23 9:36AM EDT1,270.0017.6623.3024.40-6.17-25.89%83325.94%
RUT200117P012800002019-08-23 9:36AM EDT1,280.0018.8524.8025.90+2.85+17.81%13525.63%
RUT200117P012900002019-08-20 10:06AM EDT1,290.0017.6226.5027.600.00-211225.35%
RUT200117P013000002019-08-21 11:00AM EDT1,300.0018.8228.2029.400.00-21,56425.08%
RUT200117P013100002019-08-12 3:15PM EDT1,310.0026.0530.0031.200.00-21824.77%
RUT200117P013200002019-08-14 3:56PM EDT1,320.0030.8031.9033.200.00-52324.50%
RUT200117P013300002019-08-21 11:00AM EDT1,330.0022.2333.9035.300.00-11024.22%
RUT200117P013400002019-06-17 12:01AM EDT1,340.0030.2018.7019.500.00--017.55%
RUT200117P013500002019-08-23 2:47PM EDT1,350.0039.1538.3039.70+13.65+53.53%523723.61%
RUT200117P013600002019-08-14 10:00AM EDT1,360.0039.3228.1029.000.00-12219.03%
RUT200117P013700002019-08-16 2:42PM EDT1,370.0035.0243.1044.700.00-5723.02%
RUT200117P013800002019-08-23 2:47PM EDT1,380.0046.7021.7022.30+8.90+23.54%6714.80%
RUT200117P013900002019-08-20 9:44AM EDT1,390.0035.7848.4050.100.00-52022.39%
RUT200117P014000002019-08-16 2:42PM EDT1,400.0042.1451.3053.000.00-51922.06%
RUT200117P014100002019-08-14 9:57AM EDT1,410.0049.9854.3056.100.00-107221.75%
RUT200117P014200002019-08-20 9:44AM EDT1,420.0043.1657.5059.400.00-53721.45%
RUT200117P014300002019-08-06 10:34AM EDT1,430.0060.3043.7044.700.00-13516.05%
RUT200117P014400002019-08-14 9:57AM EDT1,440.0059.1864.3066.300.00-101120.77%
RUT200117P014500002019-08-22 10:20AM EDT1,450.0047.0067.9070.100.00-39920.46%
RUT200117P014700002019-08-09 2:25PM EDT1,470.0071.5075.8078.200.00-11019.79%
RUT200117P014800002019-06-14 11:51AM EDT1,480.0062.6040.1041.000.00-48088.03%
RUT200117P014900002019-08-14 3:42PM EDT1,490.0086.2084.4087.100.00-3919.11%
RUT200117P015000002019-08-22 1:27PM EDT1,500.0062.8089.0091.900.00-121318.78%
RUT200117P015100002019-08-13 1:35PM EDT1,510.0078.3093.8097.00+8.20+11.70%1818.45%
RUT200117P015200002019-08-05 9:33AM EDT1,520.0085.0098.90102.300.00-11718.12%
RUT200117P015300002019-08-05 9:33AM EDT1,530.0074.22104.30107.900.00-1048217.80%
RUT200117P015400002019-08-05 12:46PM EDT1,540.00101.50109.90113.700.00-2217.46%
RUT200117P015500002019-08-02 10:22AM EDT1,550.0082.34115.80119.700.00-210417.10%
RUT200117P015600002019-08-23 3:19PM EDT1,560.00124.80121.90126.10+12.00+10.64%3516.78%
RUT200117P015700002019-08-23 2:52PM EDT1,570.00129.15128.30132.60+44.30+52.21%212516.41%
RUT200117P015800002019-08-23 2:51PM EDT1,580.00136.03135.00139.40+12.30+9.94%105716.04%
RUT200117P015900002019-06-07 10:55AM EDT1,590.0075.0574.7076.300.00-430.00%
RUT200117P016000002019-06-11 1:46PM EDT1,600.00119.8485.9087.500.00-580.00%
RUT200117P016100002019-07-16 1:59PM EDT1,610.0089.76146.30149.700.00-10000.00%
RUT200117P016200002019-07-16 1:59PM EDT1,620.0094.94153.70157.200.00-10000.00%
RUT200117P016300002019-07-31 3:06PM EDT1,630.0089.57172.40177.300.00-10010014.00%
RUT200117P016400002019-06-03 12:47PM EDT1,640.00186.41100.00102.100.00-6110.00%
RUT200117P016500002019-08-13 3:17PM EDT1,650.00152.20189.00193.900.00-210012.76%
RUT200117P016600002019-07-22 12:06AM EDT1,660.00123.00166.80170.500.00--20.00%
RUT200117P016800002019-06-06 3:33PM EDT1,680.00181.40122.50125.300.00-220.00%
RUT200117P016900002019-06-06 3:15PM EDT1,690.00194.00129.10132.000.00-100.00%
RUT200117P017000002019-08-22 10:19AM EDT1,700.00189.00233.50238.500.00-20200.00%
RUT200117P017100002019-06-13 11:52AM EDT1,710.00183.50149.30152.100.00-220.00%
RUT200117P017200002019-07-30 2:02PM EDT1,720.00147.09252.20257.200.00-110.00%
RUT200117P017400002019-07-01 11:23AM EDT1,740.00176.500.000.000.00-100.00%
RUT200117P017500002019-06-21 12:26PM EDT1,750.00202.50200.50205.500.00-220.00%
RUT200117P019200002019-06-10 12:05AM EDT1,920.00381.20337.90342.900.00-16160.00%
RUT200117P019300002019-06-10 12:05AM EDT1,930.00390.10347.60352.600.00-16160.00%
RUT200117P019400002019-06-10 12:05AM EDT1,940.00400.20357.40362.400.00-16160.00%
RUT200117P024500002019-06-10 12:05AM EDT2,450.00903.80860.10865.100.00-1411510.00%