^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW171222C015000002017-12-15 2:02PM EST1,500.0037.1333.0039.00+21.21+133.23%537126.14%
RUTW171222C015050002017-12-15 1:56PM EST1,505.0031.4328.8034.50+15.43+96.44%1418124.69%
RUTW171222C015450002017-12-15 4:02PM EST1,545.006.796.807.40+4.62+212.90%7435517.10%
RUTW171222C015550002017-12-15 4:05PM EST1,555.004.154.104.60+2.85+219.23%70646517.07%
RUTW171222C015700002017-12-15 4:07PM EST1,570.001.931.802.20+1.33+221.67%49933017.47%
RUTW171222C015750002017-12-15 4:07PM EST1,575.001.511.351.70+1.01+202.00%46641917.62%
RUTW171222C015800002017-12-15 4:07PM EST1,580.001.261.051.35+0.75+147.06%47041117.93%
RUTW171222C015900002017-12-15 3:47PM EST1,590.000.700.600.90+0.37+112.12%34242018.77%
RUTW171222C015950002017-12-15 3:28PM EST1,595.000.900.500.75+0.59+190.32%25926119.25%
RUTW171222C016000002017-12-15 4:08PM EST1,600.000.450.350.60+0.25+125.00%39182819.56%
RUTW171222C016050002017-12-15 3:15PM EST1,605.000.500.300.50+0.30+150.00%15716420.01%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW171222P014200002017-12-15 3:54PM EST1,420.000.370.150.35-0.44-54.32%4459327.93%
RUTW171222P014300002017-12-15 3:42PM EST1,430.000.430.200.40-0.56-56.57%7537426.21%
RUTW171222P014350002017-12-14 2:22PM EST1,435.000.860.250.450.00-3420825.54%
RUTW171222P014400002017-12-15 2:58PM EST1,440.000.550.250.45-0.50-47.62%2351,39624.37%
RUTW171222P014450002017-12-15 3:45PM EST1,445.000.550.300.50-0.83-60.14%6831623.61%
RUTW171222P014500002017-12-15 4:11PM EST1,450.000.350.350.55-1.24-77.99%7012,08722.78%
RUTW171222P014550002017-12-15 4:11PM EST1,455.000.400.350.60-1.24-75.61%23029421.91%
RUTW171222P014750002017-12-15 4:08PM EST1,475.000.860.750.95-2.74-76.11%25565318.63%
RUTW171222P014800002017-12-15 4:01PM EST1,480.001.110.851.10-2.93-72.52%4331,45117.87%
RUTW171222P014850002017-12-15 3:53PM EST1,485.001.501.101.35-4.24-73.87%30842817.32%
RUTW171222P015050002017-12-15 4:02PM EST1,505.003.112.803.20-8.09-72.23%1,22994515.21%
RUTW171222P015100002017-12-15 4:08PM EST1,510.003.893.604.10-9.34-70.60%78299414.86%
RUTW171222P017500002017-12-15 1:51PM EST1,750.00218.90212.20220.50-7.10-3.14%1852.25%