^RUT - RUSSELL 2000 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT171020C009500002017-10-17 1:35PM EDT950.00551.630.000.000.00-8400.00%
RUT171020C010000002017-10-17 9:41AM EDT1,000.00503.140.000.000.00-20000.00%
RUT171020C010200002017-10-17 9:41AM EDT1,020.00483.060.000.000.00-20000.00%
RUT171020C010400002017-09-15 11:56PM EDT1,040.00381.390.000.000.00-10000.00%
RUT171020C010600002017-10-16 4:08PM EDT1,060.00444.200.000.000.00-100.00%
RUT171020C010650002017-10-17 9:30AM EDT1,065.00439.000.000.000.00-100.00%
RUT171020C010800002017-08-11 12:35PM EDT1,080.00292.120.000.000.00-100.00%
RUT171020C011000002017-10-13 10:27AM EDT1,100.00409.090.000.000.00-100.00%
RUT171020C011200002017-09-12 2:55PM EDT1,120.00302.660.000.000.00-100.00%
RUT171020C011300002017-09-21 11:10AM EDT1,130.00316.000.000.000.00-100.00%
RUT171020C011400002017-10-03 1:15PM EDT1,140.00367.000.000.000.00-100.00%
RUT171020C011500002017-10-13 10:51AM EDT1,150.00358.560.000.000.00-400.00%
RUT171020C011600002017-10-16 9:41AM EDT1,160.00346.920.000.000.00-400.00%
RUT171020C011700002017-10-16 9:41AM EDT1,170.00336.880.000.000.00-400.00%
RUT171020C011800002017-10-05 11:50AM EDT1,180.00335.000.000.000.00-100.00%
RUT171020C012000002017-09-27 1:33PM EDT1,200.00280.880.000.000.00-200.00%
RUT171020C012100002017-10-04 11:44AM EDT1,210.00305.210.000.000.00-400.00%
RUT171020C012200002017-10-04 3:53PM EDT1,220.00287.500.000.000.00-500.00%
RUT171020C012300002017-09-26 2:01PM EDT1,230.00231.900.000.000.00-200.00%
RUT171020C012400002017-10-16 10:49AM EDT1,240.00264.300.000.000.00-300.00%
RUT171020C012500002017-10-16 10:15AM EDT1,250.00261.800.000.000.00-100.00%
RUT171020C012600002017-10-02 10:46AM EDT1,260.00239.770.000.000.00-200.00%
RUT171020C012650002017-09-15 11:56PM EDT1,265.00163.020.000.000.00-100.00%
RUT171020C012700002017-10-03 11:39AM EDT1,270.00237.700.000.000.00-500.00%
RUT171020C012750002017-09-15 11:56PM EDT1,275.00149.670.000.000.00-200.00%
RUT171020C012800002017-10-05 10:00AM EDT1,280.00230.130.000.000.00-100.00%
RUT171020C012900002017-10-17 10:45AM EDT1,290.00210.890.000.000.00-2500.00%
RUT171020C012950002017-09-22 11:48PM EDT1,295.00148.150.000.000.00-200.00%
RUT171020C013000002017-10-17 10:00AM EDT1,300.00205.500.000.000.00-100.00%
RUT171020C013050002017-09-19 1:07PM EDT1,305.00137.080.000.000.00-100.00%
RUT171020C013100002017-10-17 3:26PM EDT1,310.00186.400.000.000.00-400.00%
RUT171020C013200002017-10-17 3:55PM EDT1,320.00177.800.000.000.00-200.00%
RUT171020C013250002017-10-06 11:56PM EDT1,325.00191.020.000.000.00-200.00%
RUT171020C013300002017-10-12 11:23AM EDT1,330.00179.680.000.000.00-200.00%
RUT171020C013350002017-10-03 9:30AM EDT1,335.00178.100.000.000.00-200.00%
RUT171020C013400002017-10-17 1:46PM EDT1,340.00159.200.000.000.00-15500.00%
RUT171020C013450002017-10-16 12:30PM EDT1,345.00156.620.000.000.00-200.00%
RUT171020C013500002017-10-17 2:02PM EDT1,350.00148.260.000.000.00-2600.00%
RUT171020C013550002017-10-17 11:02AM EDT1,355.00148.900.000.000.00-1000.00%
RUT171020C013600002017-10-17 3:55PM EDT1,360.00138.150.000.000.00-700.00%
RUT171020C013650002017-09-29 3:56PM EDT1,365.00129.030.000.000.00-100.00%
RUT171020C013700002017-10-17 3:19PM EDT1,370.00126.400.000.000.00-1500.00%
RUT171020C013750002017-10-11 12:19PM EDT1,375.00135.350.000.000.00-100.00%
RUT171020C013800002017-10-17 11:05AM EDT1,380.00126.360.000.000.00-500.00%
RUT171020C013850002017-10-13 9:36AM EDT1,385.00120.810.000.000.00-100.00%
RUT171020C013900002017-10-17 9:45AM EDT1,390.00114.430.000.000.00-200.00%
RUT171020C013950002017-10-13 12:44PM EDT1,395.00112.000.000.000.00-400.00%
RUT171020C014000002017-10-17 11:34AM EDT1,400.00105.710.000.000.00-300.00%
RUT171020C014050002017-10-17 10:58AM EDT1,405.0097.830.000.000.00-400.00%
RUT171020C014100002017-10-17 3:28PM EDT1,410.0085.960.000.000.00-700.00%
RUT171020C014150002017-10-17 10:58AM EDT1,415.0087.810.000.000.00-400.00%
RUT171020C014200002017-10-17 3:54PM EDT1,420.0078.100.000.000.00-900.00%
RUT171020C014250002017-10-16 3:42PM EDT1,425.0079.040.000.000.00-300.00%
RUT171020C014300002017-10-17 3:42PM EDT1,430.0067.130.000.000.00-17400.00%
RUT171020C014350002017-10-17 3:14PM EDT1,435.0061.500.000.000.00-200.00%
RUT171020C014400002017-10-17 3:34PM EDT1,440.0058.090.000.000.00-20600.00%
RUT171020C014450002017-10-17 1:58PM EDT1,445.0053.000.000.000.00-100.00%
RUT171020C014500002017-10-17 4:14PM EDT1,450.0049.570.000.000.00-5700.00%
RUT171020C014550002017-10-17 3:48PM EDT1,455.0042.750.000.000.00-600.00%
RUT171020C014600002017-10-17 4:14PM EDT1,460.0039.730.000.000.00-4800.00%
RUT171020C014650002017-10-17 3:26PM EDT1,465.0032.090.000.000.00-2300.00%
RUT171020C014700002017-10-17 4:11PM EDT1,470.0028.480.000.000.00-28400.00%
RUT171020C014750002017-10-17 3:28PM EDT1,475.0021.850.000.000.00-4700.00%
RUT171020C014800002017-10-17 4:11PM EDT1,480.0019.010.000.000.00-31700.00%
RUT171020C014850002017-10-17 3:28PM EDT1,485.0013.100.000.000.00-14800.00%
RUT171020C014900002017-10-17 4:13PM EDT1,490.0010.090.000.000.00-33900.00%
RUT171020C014950002017-10-17 4:14PM EDT1,495.006.700.000.000.00-22800.00%
RUT171020C015000002017-10-17 4:14PM EDT1,500.003.920.000.000.00-66000.39%
RUT171020C015050002017-10-17 4:14PM EDT1,505.002.080.000.000.00-1,00401.56%
RUT171020C015100002017-10-17 3:59PM EDT1,510.000.910.000.000.00-85501.56%
RUT171020C015150002017-10-17 4:14PM EDT1,515.000.440.000.000.00-57203.13%
RUT171020C015200002017-10-17 4:11PM EDT1,520.000.270.000.000.00-71503.13%
RUT171020C015250002017-10-17 3:59PM EDT1,525.000.250.000.000.00-29103.13%
RUT171020C015300002017-10-17 4:11PM EDT1,530.000.130.000.000.00-61406.25%
RUT171020C015350002017-10-17 3:58PM EDT1,535.000.090.000.000.00-13306.25%
RUT171020C015400002017-10-17 4:08PM EDT1,540.000.080.000.000.00-14906.25%
RUT171020C015450002017-10-17 3:59PM EDT1,545.000.050.000.000.00-4306.25%
RUT171020C015500002017-10-17 3:21PM EDT1,550.000.050.000.000.00-10106.25%
RUT171020C015550002017-10-17 9:49AM EDT1,555.000.150.000.000.00-406.25%
RUT171020C015600002017-10-17 2:51PM EDT1,560.000.050.000.000.00-71012.50%
RUT171020C015650002017-10-17 11:39AM EDT1,565.000.110.000.000.00-10012.50%
RUT171020C015700002017-10-17 12:19PM EDT1,570.000.020.000.000.00-69012.50%
RUT171020C015750002017-10-17 9:51AM EDT1,575.000.020.000.000.00-1012.50%
RUT171020C015800002017-10-17 2:51PM EDT1,580.000.020.000.000.00-24012.50%
RUT171020C015850002017-10-09 11:35AM EDT1,585.000.310.000.400.00-34731.69%
RUT171020C015900002017-10-12 1:17PM EDT1,590.000.220.000.100.00-156227.39%
RUT171020C015950002017-10-13 11:49PM EDT1,595.000.080.000.100.00-51028.61%
RUT171020C016000002017-10-17 3:09PM EDT1,600.000.030.000.000.00-25012.50%
RUT171020C016050002017-10-11 12:28PM EDT1,605.000.090.000.100.00-22231.15%
RUT171020C016100002017-10-13 3:02PM EDT1,610.000.050.000.05-0.05-50.00%4032029.98%
RUT171020C016200002017-10-12 11:52AM EDT1,620.000.050.000.100.00-107534.77%
RUT171020C016250002017-10-13 11:49PM EDT1,625.000.050.000.050.00-80033.40%
RUT171020C016450002017-10-13 11:49PM EDT1,645.000.050.000.200.00-252544.14%
RUT171020C016500002017-10-11 10:47AM EDT1,650.000.050.000.050.00-20025238.87%
RUT171020C017000002017-10-13 11:49PM EDT1,700.000.030.000.100.00-3053.03%
RUT171020C018000002017-09-29 11:55PM EDT1,800.000.050.000.100.00-1169.14%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT171020P008100002017-08-11 5:04PM EDT810.000.300.000.300.00-22237.50%
RUT171020P008300002017-08-11 5:04PM EDT830.000.350.000.350.00-22232.03%
RUT171020P008400002017-08-11 5:04PM EDT840.000.350.000.400.00-44230.66%
RUT171020P008500002017-08-11 5:04PM EDT850.000.400.000.450.00-28228.91%
RUT171020P008600002017-08-11 5:04PM EDT860.000.450.000.800.00-24238.57%
RUT171020P008700002017-08-11 5:04PM EDT870.000.500.050.850.00-22237.11%
RUT171020P008800002017-08-11 5:04PM EDT880.000.550.050.600.00-24224.32%
RUT171020P008900002017-08-11 5:04PM EDT890.000.500.100.650.00-22223.34%
RUT171020P009000002017-08-11 5:04PM EDT900.000.500.100.750.00-287221.97%
RUT171020P009100002017-08-29 1:05PM EDT910.000.100.000.300.00-24195.31%
RUT171020P009200002017-08-03 4:14PM EDT920.000.480.150.800.00-22215.92%
RUT171020P009300002017-09-28 1:27PM EDT930.000.100.000.050.00-256160.94%
RUT171020P009400002017-08-30 1:13PM EDT940.000.150.000.350.00-2122186.33%
RUT171020P009500002017-09-20 9:30AM EDT950.000.050.000.150.00-211168.36%
RUT171020P009600002017-08-11 5:04PM EDT960.000.900.601.400.00-1,0000217.97%
RUT171020P009800002017-08-16 3:36PM EDT980.000.550.401.200.00-20202.83%
RUT171020P009900002017-09-08 11:54PM EDT990.000.200.000.300.00-55164.45%
RUT171020P010000002017-09-28 9:56AM EDT1,000.000.050.000.200.00-15125154.69%
RUT171020P010100002017-08-23 1:46PM EDT1,010.000.540.150.750.00-210176.86%
RUT171020P010200002017-09-18 10:04AM EDT1,020.000.200.000.300.00-855153.52%
RUT171020P010300002017-09-18 10:04AM EDT1,030.000.200.000.350.00-838152.34%
RUT171020P010400002017-09-18 10:04AM EDT1,040.000.200.000.350.00-930148.63%
RUT171020P010450002017-09-22 11:49PM EDT1,045.000.050.000.400.00-2828148.83%
RUT171020P010500002017-09-22 9:48AM EDT1,050.000.180.000.40-0.07-28.00%3284147.07%
RUT171020P010600002017-09-20 9:30AM EDT1,060.000.050.000.400.00-137143.55%
RUT171020P010650002017-09-22 11:49PM EDT1,065.000.050.000.450.00-2525143.46%
RUT171020P010700002017-09-20 9:30AM EDT1,070.000.050.000.450.00-27151141.70%
RUT171020P010750002017-09-22 11:49PM EDT1,075.000.050.000.500.00-2727141.50%
RUT171020P010800002017-09-28 1:57PM EDT1,080.000.100.000.200.00-5578127.34%
RUT171020P010850002017-09-22 11:49PM EDT1,085.000.050.000.500.00-2626137.89%
RUT171020P010900002017-10-03 11:21AM EDT1,090.000.060.000.150.00-85359120.70%
RUT171020P010950002017-09-20 9:30AM EDT1,095.000.100.000.500.00-2646134.28%
RUT171020P011000002017-09-27 3:07PM EDT1,100.000.130.000.250.00-20369123.24%
RUT171020P011050002017-09-22 11:49PM EDT1,105.000.100.000.550.00-2525132.13%
RUT171020P011100002017-10-02 10:45AM EDT1,110.000.100.000.200.00-2250117.38%
RUT171020P011150002017-09-22 11:49PM EDT1,115.000.150.000.550.00-2525128.61%
RUT171020P011200002017-10-11 11:11AM EDT1,120.000.050.000.200.00-1454114.26%
RUT171020P011250002017-09-22 11:49PM EDT1,125.000.150.000.600.00-2424126.37%
RUT171020P011300002017-10-09 3:48PM EDT1,130.000.100.000.200.00-1363110.94%
RUT171020P011350002017-09-22 11:49PM EDT1,135.000.200.000.650.00-2424123.93%
RUT171020P011400002017-10-04 9:40AM EDT1,140.000.070.000.200.00-5397107.81%
RUT171020P011450002017-09-20 9:30AM EDT1,145.000.200.000.650.00-24561120.41%
RUT171020P011500002017-10-09 2:53PM EDT1,150.000.050.000.100.00-2071998.05%
RUT171020P011550002017-09-22 11:49PM EDT1,155.000.300.050.700.00-2323118.95%
RUT171020P011600002017-10-13 3:59PM EDT1,160.000.030.000.05-0.07-70.00%4247589.84%
RUT171020P011700002017-10-10 1:00PM EDT1,170.000.100.000.200.00-144698.44%
RUT171020P011800002017-10-10 9:33AM EDT1,180.000.050.000.050.00-544684.38%
RUT171020P011850002017-09-22 11:49PM EDT1,185.000.700.350.800.00-1313114.45%
RUT171020P011900002017-10-13 11:27AM EDT1,190.000.020.000.10-0.08-80.00%564486.33%
RUT171020P011950002017-09-22 11:49PM EDT1,195.000.750.350.700.00-33109.47%
RUT171020P012000002017-10-16 1:48PM EDT1,200.000.020.000.05-0.01-33.33%11,00978.91%
RUT171020P012050002017-09-25 11:01AM EDT1,205.000.700.000.450.00-158595.51%
RUT171020P012100002017-10-17 2:33PM EDT1,210.000.050.000.000.00-12050.00%
RUT171020P012150002017-09-21 3:22PM EDT1,215.000.850.400.800.00-50104.20%
RUT171020P012200002017-10-17 10:47AM EDT1,220.000.020.000.000.00-5050.00%
RUT171020P012250002017-09-27 9:46AM EDT1,225.000.390.000.550.00-51591.06%
RUT171020P012300002017-10-17 11:39AM EDT1,230.000.020.000.000.00-10050.00%
RUT171020P012350002017-10-13 3:28PM EDT1,235.000.050.050.25-0.19-79.17%119781.93%
RUT171020P012400002017-10-17 2:35PM EDT1,240.000.030.000.000.00-8050.00%
RUT171020P012450002017-09-29 2:33PM EDT1,245.000.200.000.55-0.65-76.47%414184.47%
RUT171020P012500002017-10-17 11:39AM EDT1,250.000.030.000.000.00-10050.00%
RUT171020P012550002017-09-28 10:44AM EDT1,255.000.350.000.600.00-102382.08%
RUT171020P012600002017-10-17 1:55PM EDT1,260.000.050.000.000.00-4025.00%
RUT171020P012650002017-10-13 10:10AM EDT1,265.000.050.050.25-0.25-83.33%310572.66%
RUT171020P012700002017-10-17 2:00PM EDT1,270.000.090.000.000.00-2025.00%
RUT171020P012750002017-10-13 4:05PM EDT1,275.000.100.050.15-0.49-83.05%119966.60%
RUT171020P012800002017-10-16 3:01PM EDT1,280.000.070.000.10-0.03-30.00%151,63160.94%
RUT171020P012850002017-10-13 2:43PM EDT1,285.000.100.000.30-0.29-74.36%1119966.60%
RUT171020P012900002017-10-17 3:45PM EDT1,290.000.030.000.000.00-4025.00%
RUT171020P012950002017-10-03 1:45PM EDT1,295.000.270.000.450.00-223766.60%
RUT171020P013000002017-10-17 3:45PM EDT1,300.000.070.000.000.00-95025.00%
RUT171020P013050002017-10-17 12:33PM EDT1,305.000.030.000.000.00-10025.00%
RUT171020P013100002017-10-17 3:42PM EDT1,310.000.010.000.000.00-62025.00%
RUT171020P013150002017-10-17 10:46AM EDT1,315.000.050.000.000.00-25025.00%
RUT171020P013200002017-10-17 11:25AM EDT1,320.000.050.000.000.00-21025.00%
RUT171020P013250002017-10-17 12:33PM EDT1,325.000.070.000.000.00-11025.00%
RUT171020P013300002017-10-17 3:42PM EDT1,330.000.080.000.000.00-34025.00%
RUT171020P013350002017-10-16 2:16PM EDT1,335.000.100.050.15-0.10-50.00%644751.51%
RUT171020P013400002017-10-17 1:55PM EDT1,340.000.050.000.000.00-49025.00%
RUT171020P013450002017-10-17 11:34AM EDT1,345.000.100.000.000.00-11025.00%
RUT171020P013500002017-10-17 3:40PM EDT1,350.000.050.000.000.00-24025.00%
RUT171020P013550002017-10-17 11:34AM EDT1,355.000.150.000.000.00-11025.00%
RUT171020P013600002017-10-17 1:21PM EDT1,360.000.090.000.000.00-24025.00%
RUT171020P013650002017-10-17 11:42AM EDT1,365.000.090.000.000.00-10025.00%
RUT171020P013700002017-10-17 1:25PM EDT1,370.000.110.000.000.00-7025.00%
RUT171020P013750002017-10-17 11:42AM EDT1,375.000.140.000.000.00-10025.00%
RUT171020P013800002017-10-17 3:52PM EDT1,380.000.120.000.000.00-10012.50%
RUT171020P013850002017-10-16 2:17PM EDT1,385.000.200.000.35-0.10-33.33%434141.09%
RUT171020P013900002017-10-17 3:40PM EDT1,390.000.170.000.000.00-15012.50%
RUT171020P013950002017-10-16 3:40PM EDT1,395.000.170.000.35-0.23-57.50%19449937.82%
RUT171020P014000002017-10-17 3:56PM EDT1,400.000.130.000.000.00-72012.50%
RUT171020P014050002017-10-16 12:31PM EDT1,405.000.260.100.40-0.19-42.22%12376435.25%
RUT171020P014100002017-10-17 4:13PM EDT1,410.000.270.000.000.00-5012.50%
RUT171020P014150002017-10-17 12:34PM EDT1,415.000.180.000.000.00-52012.50%
RUT171020P014200002017-10-17 3:49PM EDT1,420.000.190.000.000.00-1,124012.50%
RUT171020P014250002017-10-17 4:12PM EDT1,425.000.250.000.000.00-14012.50%
RUT171020P014300002017-10-17 3:52PM EDT1,430.000.230.000.000.00-228012.50%
RUT171020P014350002017-10-17 3:57PM EDT1,435.000.220.000.000.00-8012.50%
RUT171020P014400002017-10-17 3:54PM EDT1,440.000.280.000.000.00-20706.25%
RUT171020P014450002017-10-17 1:49PM EDT1,445.000.390.000.000.00-46106.25%
RUT171020P014500002017-10-17 4:14PM EDT1,450.000.350.000.000.00-53406.25%
RUT171020P014550002017-10-17 1:42PM EDT1,455.000.340.000.000.00-12006.25%
RUT171020P014600002017-10-17 3:44PM EDT1,460.000.470.000.000.00-19406.25%
RUT171020P014650002017-10-17 3:59PM EDT1,465.000.530.000.000.00-10706.25%
RUT171020P014700002017-10-17 4:14PM EDT1,470.000.700.000.000.00-42303.13%
RUT171020P014750002017-10-17 4:14PM EDT1,475.000.860.000.000.00-33603.13%
RUT171020P014800002017-10-17 4:13PM EDT1,480.001.210.000.000.00-50103.13%
RUT171020P014850002017-10-17 4:14PM EDT1,485.001.710.000.000.00-1,14601.56%
RUT171020P014900002017-10-17 4:14PM EDT1,490.002.460.000.000.00-1,03301.56%
RUT171020P014950002017-10-17 4:07PM EDT1,495.003.850.000.000.00-13600.39%
RUT171020P015000002017-10-17 4:13PM EDT1,500.006.160.000.000.00-47400.00%
RUT171020P015050002017-10-17 3:45PM EDT1,505.009.560.000.000.00-74800.00%
RUT171020P015100002017-10-17 3:50PM EDT1,510.0013.330.000.000.00-20200.00%
RUT171020P015150002017-10-17 12:38PM EDT1,515.0012.500.000.000.00-1100.00%
RUT171020P015200002017-10-17 3:54PM EDT1,520.0021.960.000.000.00-2000.00%
RUT171020P015250002017-10-17 1:57PM EDT1,525.0027.420.000.000.00-700.00%
RUT171020P015300002017-10-17 10:03AM EDT1,530.0024.430.000.000.00-100.00%
RUT171020P015350002017-10-16 2:33PM EDT1,535.0033.200.000.000.00-1000.00%
RUT171020P015400002017-10-17 3:07PM EDT1,540.0041.700.000.000.00-500.00%
RUT171020P015450002017-10-13 11:50PM EDT1,545.0043.850.000.000.00-1000.00%
RUT171020P015500002017-10-16 10:39AM EDT1,550.0042.950.000.000.00-1500.00%
RUT171020P015600002017-10-12 10:31AM EDT1,560.0052.500.000.000.00-100.00%