^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C011700002019-11-01 9:57AM EST1,170.00416.27455.30474.600.00-505057.61%
RUTW200131C012200002019-11-01 9:57AM EST1,220.00367.29405.80425.000.00-505052.26%
RUTW200131C013100002019-10-20 11:11PM EST1,310.00227.580.000.000.00-100.00%
RUTW200131C013900002019-12-03 3:14PM EST1,390.00215.90246.90255.200.00--133.26%
RUTW200131C014300002019-12-06 4:14PM EST1,430.00211.50210.70214.000.00-2327.76%
RUTW200131C014350002019-12-06 4:14PM EST1,435.00206.60205.90209.000.00-1127.22%
RUTW200131C014400002019-11-18 10:47AM EST1,440.00162.64201.20204.400.00--127.05%
RUTW200131C014800002019-10-11 11:16AM EST1,480.0088.48132.40135.200.00-100.00%
RUTW200131C014900002019-10-15 1:35PM EST1,490.0080.98123.90126.600.00-100.00%
RUTW200131C015000002019-11-27 3:24PM EST1,500.00131.50145.70148.500.00-1323.41%
RUTW200131C015100002019-11-25 3:27PM EST1,510.00129.06136.80139.300.00-10622.73%
RUTW200131C015200002019-10-13 11:00PM EST1,520.0050.6898.90101.200.00--00.00%
RUTW200131C015300002019-11-18 2:33PM EST1,530.0088.39119.20121.700.00-2221.69%
RUTW200131C015400002019-12-03 3:11PM EST1,540.0085.57110.80113.200.00-1421.23%
RUTW200131C015500002019-11-05 9:33AM EST1,550.0086.40102.00104.000.00-1220.33%
RUTW200131C015550002019-12-09 10:08AM EST1,555.0097.9398.10100.30+15.18+18.34%1120.32%
RUTW200131C015600002019-12-03 3:11PM EST1,560.0070.9294.1096.100.00-11920.03%
RUTW200131C015650002019-12-04 3:22PM EST1,565.0078.6590.0092.100.00--219.81%
RUTW200131C015700002019-11-12 3:00PM EST1,570.0083.0085.3088.300.00-1719.67%
RUTW200131C015750002019-12-02 11:27AM EST1,575.0068.4282.2084.100.00-2219.31%
RUTW200131C015800002019-12-02 1:02PM EST1,580.0061.9078.2080.100.00-13219.03%
RUTW200131C015850002019-11-13 12:41PM EST1,585.0050.9373.8076.400.00-1218.86%
RUTW200131C015900002019-11-18 1:33PM EST1,590.0046.8170.7072.300.00-2618.48%
RUTW200131C016000002019-12-03 12:20PM EST1,600.0044.6063.3064.900.00-13317.99%
RUTW200131C016050002019-11-25 10:21AM EST1,605.0047.6559.9061.300.00-1217.75%
RUTW200131C016100002019-11-25 10:21AM EST1,610.0044.5156.5057.800.00-1817.52%
RUTW200131C016150002019-12-04 12:28PM EST1,615.0043.4553.0054.200.00-31117.22%
RUTW200131C016200002019-12-05 9:51AM EST1,620.0043.0349.7050.900.00-12917.00%
RUTW200131C016250002019-12-05 9:51AM EST1,625.0040.3046.5047.700.00-11916.80%
RUTW200131C016300002019-12-02 2:59PM EST1,630.0028.6343.4044.500.00-148716.55%
RUTW200131C016350002019-12-09 10:08AM EST1,635.0039.9540.4041.40-2.97-6.92%22416.32%
RUTW200131C016400002019-12-02 9:34AM EST1,640.0032.9237.6038.600.00-14516.16%
RUTW200131C016450002019-11-25 11:34AM EST1,645.0028.7034.7035.600.00-556015.88%
RUTW200131C016500002019-12-06 10:52AM EST1,650.0033.6331.9032.800.00-155715.65%
RUTW200131C016550002019-12-05 10:24AM EST1,655.0024.0629.4030.300.00-238815.49%
RUTW200131C016600002019-12-06 10:59AM EST1,660.0028.8227.0027.600.00-328315.21%
RUTW200131C016650002019-12-06 1:56PM EST1,665.0024.3424.8025.400.00-35715.08%
RUTW200131C016700002019-12-04 3:06PM EST1,670.0018.4222.6023.100.00-21914.87%
RUTW200131C016750002019-12-06 10:52AM EST1,675.0021.6720.5021.000.00-154414.70%
RUTW200131C016800002019-12-03 3:57PM EST1,680.0012.1518.5019.000.00-39114.52%
RUTW200131C016850002019-12-02 1:54PM EST1,685.009.3616.6017.100.00-12914.33%
RUTW200131C016900002019-12-06 1:20PM EST1,690.0015.1014.7015.400.00-103214.19%
RUTW200131C016950002019-12-02 3:33PM EST1,695.008.7413.3013.700.00-53113.99%
RUTW200131C017000002019-12-05 1:46PM EST1,700.009.1211.8012.200.00-55313.83%
RUTW200131C017050002019-12-09 10:08AM EST1,705.0010.2010.4010.90-0.32-3.04%11813.72%
RUTW200131C017100002019-12-06 3:49PM EST1,710.009.299.209.700.00-44013.61%
RUTW200131C017150002019-12-05 1:46PM EST1,715.006.277.908.500.00--4313.45%
RUTW200131C017200002019-12-05 2:17PM EST1,720.005.207.107.400.00-144413.28%
RUTW200131C017250002019-12-04 2:54PM EST1,725.004.906.206.500.00-164013.18%
RUTW200131C017300002019-12-06 11:28AM EST1,730.006.005.305.700.00-24213.10%
RUTW200131C017350002019-12-04 3:09PM EST1,735.003.854.705.000.00--413.03%
RUTW200131C017400002019-12-06 11:28AM EST1,740.004.524.004.400.00-2712.99%
RUTW200131C017450002019-12-06 2:53PM EST1,745.003.703.403.800.00-82412.89%
RUTW200131C017500002019-12-05 10:16AM EST1,750.003.402.853.300.00-182612.83%
RUTW200131C017550002019-12-04 2:07PM EST1,755.002.112.602.850.00--1012.77%
RUTW200131C017600002019-12-04 3:49PM EST1,760.001.822.052.450.00--1012.70%
RUTW200131C017700002019-12-03 3:00PM EST1,770.000.971.451.950.00--1112.81%
RUTW200131C017850002019-12-02 12:06AM EST1,785.001.091.001.250.00--212.73%
RUTW200131C017900002019-11-26 12:45PM EST1,790.000.980.851.100.00--1512.76%
RUTW200131C017950002019-12-02 12:06AM EST1,795.000.820.601.150.00--213.18%
RUTW200131C018000002019-11-26 12:45PM EST1,800.000.760.650.850.00-151712.83%
RUTW200131C018300002019-12-09 12:05AM EST1,830.000.250.150.650.00--114.06%
RUTW200131C018500002019-11-27 3:39PM EST1,850.000.240.000.550.00--114.83%
RUTW200131C019000002019-11-18 12:08AM EST1,900.000.100.000.400.00--2116.81%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P008900002019-11-18 11:30AM EST890.000.140.000.450.00--357.23%
RUTW200131P008950002019-11-18 11:30AM EST895.000.130.000.450.00--756.74%
RUTW200131P009000002019-11-18 11:30AM EST900.000.100.000.450.00-104056.25%
RUTW200131P009400002019-11-18 11:31AM EST940.000.210.000.450.00--352.39%
RUTW200131P009450002019-11-18 11:31AM EST945.000.210.000.200.00--751.37%
RUTW200131P009500002019-11-21 4:01PM EST950.000.150.000.200.00--2050.88%
RUTW200131P010300002019-08-29 2:58PM EST1,030.003.462.002.850.00--059.72%
RUTW200131P010500002019-11-21 9:50AM EST1,050.000.300.050.250.00-52543.12%
RUTW200131P010550002019-11-20 10:23AM EST1,055.000.350.000.450.00--545.51%
RUTW200131P010650002019-11-22 11:16AM EST1,065.000.300.000.250.00-101041.85%
RUTW200131P010800002019-11-21 9:51AM EST1,080.000.400.000.300.00-51041.38%
RUTW200131P010850002019-11-04 10:02AM EST1,085.000.600.050.300.00-5540.97%
RUTW200131P010900002019-11-19 10:25AM EST1,090.000.450.000.300.00--540.53%
RUTW200131P010950002019-11-19 3:09PM EST1,095.000.450.100.000.00--525.00%
RUTW200131P011000002019-11-27 12:25PM EST1,100.000.250.000.350.00-51240.38%
RUTW200131P011400002019-10-15 1:06PM EST1,140.002.270.750.950.00--041.88%
RUTW200131P011500002019-12-09 12:06AM EST1,150.000.500.000.650.00--139.00%
RUTW200131P011550002019-12-04 9:50AM EST1,155.000.500.250.450.00--436.89%
RUTW200131P011600002019-11-25 2:47PM EST1,160.000.500.000.450.00--136.48%
RUTW200131P011650002019-11-25 12:27PM EST1,165.000.500.000.700.00--538.07%
RUTW200131P011700002019-11-25 2:47PM EST1,170.000.550.000.500.00-111136.11%
RUTW200131P011750002019-11-25 12:25PM EST1,175.000.550.250.500.00--1235.69%
RUTW200131P011800002019-11-25 12:19PM EST1,180.000.600.300.550.00--235.69%
RUTW200131P012250002019-11-21 10:52AM EST1,225.001.750.550.750.00--133.31%
RUTW200131P012350002019-12-04 2:07PM EST1,235.001.150.600.800.00--1032.76%
RUTW200131P012400002019-10-08 9:40AM EST1,240.0013.512.102.750.00--039.12%
RUTW200131P012450002019-12-04 2:07PM EST1,245.001.230.650.850.00--1032.20%
RUTW200131P012500002019-10-22 11:20AM EST1,250.004.511.551.950.00--2535.99%
RUTW200131P012550002019-10-21 9:41AM EST1,255.005.201.602.000.00--1035.68%
RUTW200131P012650002019-12-09 12:06AM EST1,265.001.420.851.000.00--131.24%
RUTW200131P012900002019-10-11 9:04AM EST1,290.0012.032.803.100.00--035.12%
RUTW200131P013000002019-10-11 9:04AM EST1,300.0013.083.003.300.00-2034.57%
RUTW200131P013150002019-11-25 12:11AM EST1,315.004.001.351.600.00--229.14%
RUTW200131P013200002019-11-18 12:08AM EST1,320.004.151.251.650.00--328.85%
RUTW200131P013300002019-12-03 9:40AM EST1,330.003.701.401.750.00-1228.26%
RUTW200131P013400002019-11-26 12:45PM EST1,340.002.551.501.950.00-1514027.91%
RUTW200131P013500002019-11-26 12:45PM EST1,350.002.131.802.050.00-511227.27%
RUTW200131P013600002019-11-07 9:59AM EST1,360.006.102.002.250.00-1326.83%
RUTW200131P013650002019-12-02 12:29PM EST1,365.003.642.052.350.00--4626.59%
RUTW200131P013700002019-10-14 9:07AM EST1,370.0023.725.606.000.00--031.80%
RUTW200131P013800002019-11-26 1:10PM EST1,380.003.752.502.750.00-122026.02%
RUTW200131P013900002019-12-09 10:11AM EST1,390.002.802.653.10-2.25-44.55%1225.72%
RUTW200131P014000002019-12-03 12:25PM EST1,400.003.432.953.300.00-51,22225.12%
RUTW200131P014050002019-11-18 12:08AM EST1,405.007.243.103.500.00-5824.96%
RUTW200131P014100002019-12-03 12:25PM EST1,410.007.433.303.700.00-313424.78%
RUTW200131P014150002019-12-05 1:30PM EST1,415.006.053.403.900.00-1924.59%
RUTW200131P014200002019-12-09 10:11AM EST1,420.003.833.703.90-2.22-36.69%15624.12%
RUTW200131P014250002019-12-03 3:00PM EST1,425.008.693.804.300.00-111224.16%
RUTW200131P014300002019-12-06 10:19AM EST1,430.004.304.004.500.00-18423.93%
RUTW200131P014350002019-12-02 2:50PM EST1,435.006.954.204.600.00--223.57%
RUTW200131P014400002019-12-06 3:55PM EST1,440.004.854.504.900.00-28723.43%
RUTW200131P014450002019-12-04 10:27AM EST1,445.007.894.705.200.00-16223.28%
RUTW200131P014500002019-12-06 12:05PM EST1,450.005.375.005.400.00-211522.99%
RUTW200131P014550002019-12-03 3:00PM EST1,455.0011.545.305.600.00-10922.70%
RUTW200131P014600002019-12-02 3:57PM EST1,460.009.345.506.000.00-209122.60%
RUTW200131P014650002019-12-02 2:50PM EST1,465.009.605.906.300.00-143522.38%
RUTW200131P014700002019-12-06 3:55PM EST1,470.006.666.106.600.00-16822.14%
RUTW200131P014750002019-12-06 12:05PM EST1,475.006.926.506.900.00-11721.89%
RUTW200131P014800002019-12-06 1:23PM EST1,480.007.426.907.300.00-65521.72%
RUTW200131P014850002019-12-09 9:36AM EST1,485.007.587.307.70-4.02-34.66%91121.52%
RUTW200131P014900002019-12-06 1:40PM EST1,490.008.267.808.100.00-83421.31%
RUTW200131P014950002019-12-05 10:08AM EST1,495.0013.768.108.500.00-27121.07%
RUTW200131P015000002019-12-09 10:06AM EST1,500.008.828.608.90-0.18-2.00%366620.82%
RUTW200131P015050002019-12-02 3:33PM EST1,505.0015.079.009.400.00-172120.63%
RUTW200131P015100002019-12-06 1:23PM EST1,510.0010.129.509.900.00-710320.42%
RUTW200131P015150002019-12-06 10:24AM EST1,515.0010.6010.0010.500.00-613420.26%
RUTW200131P015200002019-12-06 1:40PM EST1,520.0011.2810.6011.000.00-2322920.01%
RUTW200131P015250002019-12-06 10:19AM EST1,525.0011.4511.2011.600.00-303219.80%
RUTW200131P015300002019-12-09 10:06AM EST1,530.0012.1211.8012.30-0.28-2.26%19719.64%
RUTW200131P015350002019-12-05 3:36PM EST1,535.0018.6012.4012.900.00-31019.39%
RUTW200131P015400002019-12-06 2:10PM EST1,540.0014.1113.2013.700.00-54919.23%
RUTW200131P015450002019-12-06 3:11PM EST1,545.0014.6013.9014.300.00-524518.95%
RUTW200131P015500002019-12-06 3:49PM EST1,550.0015.3014.7015.100.00-1522718.75%
RUTW200131P015550002019-12-06 10:00AM EST1,555.0016.5315.5016.000.00-333318.57%
RUTW200131P015600002019-12-06 11:57AM EST1,560.0016.8616.4016.900.00-662718.38%
RUTW200131P015650002019-12-06 10:40AM EST1,565.0018.1317.3017.800.00-45218.15%
RUTW200131P015700002019-12-03 3:29PM EST1,570.0032.4318.2018.700.00-5913417.91%
RUTW200131P015750002019-12-04 10:12AM EST1,575.0027.7919.2019.800.00-22417.73%
RUTW200131P015800002019-12-06 11:36AM EST1,580.0020.5520.3020.900.00-217417.52%
RUTW200131P015850002019-11-27 1:42PM EST1,585.0026.8821.4021.900.00-1514217.25%
RUTW200131P015900002019-12-06 11:36AM EST1,590.0022.8522.7023.200.00-421617.07%
RUTW200131P015950002019-12-05 3:42PM EST1,595.0033.5523.9024.500.00-117716.87%
RUTW200131P016000002019-12-06 1:56PM EST1,600.0026.5425.3025.900.00-217816.68%
RUTW200131P016050002019-11-27 10:16AM EST1,605.0030.0826.6027.300.00-101016.46%
RUTW200131P016100002019-12-06 3:38PM EST1,610.0028.9128.2028.800.00-287116.24%
RUTW200131P016150002019-12-06 3:11PM EST1,615.0030.8529.6030.400.00-192816.04%
RUTW200131P016200002019-12-09 10:08AM EST1,620.0032.0331.3032.10-0.94-2.85%24315.83%
RUTW200131P016250002019-12-04 2:29PM EST1,625.0044.9932.8034.100.00-54515.72%
RUTW200131P016300002019-12-06 2:37PM EST1,630.0036.7134.9035.600.00-298015.36%
RUTW200131P016350002019-12-05 3:36PM EST1,635.0050.1036.7037.800.00-3615.25%
RUTW200131P016400002019-12-06 10:30AM EST1,640.0039.8538.8039.900.00-31615.05%
RUTW200131P016450002019-12-05 3:42PM EST1,645.0054.9640.9042.100.00--214.85%
RUTW200131P016500002019-12-06 3:38PM EST1,650.0044.3443.1044.500.00-31714.69%
RUTW200131P016550002019-12-06 3:37PM EST1,655.0046.8245.6046.800.00-3414.45%
RUTW200131P016600002019-12-05 11:25AM EST1,660.0049.3148.0049.300.00-1814.23%
RUTW200131P016650002019-12-06 10:40AM EST1,665.0052.0150.5052.100.00-1114.09%
RUTW200131P016700002019-12-06 11:49AM EST1,670.0054.1453.4054.700.00-2413.82%
RUTW200131P016750002019-12-04 3:23PM EST1,675.0073.0656.0057.800.00-1113.71%
RUTW200131P016800002019-12-06 2:28PM EST1,680.0061.5859.3060.500.00-7713.37%
RUTW200131P016850002019-12-06 3:11PM EST1,685.0064.3062.4063.800.00-7713.24%
RUTW200131P016900002019-12-06 11:57AM EST1,690.0066.3265.6067.100.00-9913.05%
RUTW200131P017000002019-12-09 12:06AM EST1,700.0072.5172.1074.100.00-1112.70%