^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181123C012000002018-11-20 12:23PM EST1,200.00276.83269.20278.70-19.06-6.44%11198.17%
RUTW181123C013700002018-11-20 1:08PM EST1,370.00105.80101.30108.40-27.73-20.77%1160.36%
RUTW181123C013800002018-11-15 11:22AM EST1,380.00125.1689.6094.500.00-1141.00%
RUTW181123C014000002018-11-16 12:03PM EST1,400.00110.7270.4076.200.00-4240.44%
RUTW181123C014250002018-10-25 11:10AM EST1,425.0091.4047.1051.200.00-1129.96%
RUTW181123C014300002018-11-16 2:11PM EST1,430.0092.9443.5047.400.00-91030.93%
RUTW181123C014350002018-11-05 12:28PM EST1,435.00111.4836.6040.200.00-1122.79%
RUTW181123C014400002018-11-20 1:35PM EST1,440.0034.0033.4035.90-76.30-69.17%2222.55%
RUTW181123C014450002018-10-25 8:33AM EST1,445.0059.5032.0034.700.00-4428.57%
RUTW181123C014500002018-11-20 3:07PM EST1,450.0024.2026.1029.20-40.49-62.59%31324.87%
RUTW181123C014550002018-11-20 12:48PM EST1,455.0024.8922.8025.50-47.04-65.40%12624.48%
RUTW181123C014600002018-11-19 10:02AM EST1,460.0056.7921.3021.800.00-11823.73%
RUTW181123C014650002018-11-20 12:48PM EST1,465.0018.1815.5017.00-17.93-49.65%11720.77%
RUTW181123C014700002018-11-20 12:48PM EST1,470.0015.1813.2014.70-21.79-58.94%262721.60%
RUTW181123C014750002018-11-20 1:54PM EST1,475.0011.2811.8012.40-22.82-66.92%697321.91%
RUTW181123C015150002018-11-20 3:15PM EST1,515.001.090.851.20-4.43-80.25%7411119.68%
RUTW181123C015350002018-11-20 1:27PM EST1,535.000.230.200.45-1.92-89.30%4624221.61%
RUTW181123C015450002018-11-20 1:27PM EST1,545.000.120.000.20-1.11-90.24%2719721.44%
RUTW181123C015550002018-11-20 12:48PM EST1,555.000.100.000.15-0.20-66.67%1222322.97%
RUTW181123C015600002018-11-20 2:33PM EST1,560.000.080.000.15-0.07-46.67%8721924.12%
RUTW181123C015650002018-11-19 2:33PM EST1,565.000.180.000.150.00-3923725.29%
RUTW181123C016400002018-11-16 1:05PM EST1,640.000.110.000.050.00-7153237.01%
RUTW181123C016500002018-11-20 10:17AM EST1,650.000.050.000.050.00-111,53538.87%
RUTW181123C016550002018-11-19 10:28AM EST1,655.000.030.000.050.00-417639.84%
RUTW181123C016750002018-11-12 1:09PM EST1,675.000.190.000.050.00-64143.56%
RUTW181123C016800002018-11-12 1:27PM EST1,680.000.150.000.050.00-491,71244.34%
RUTW181123C016850002018-11-12 10:12AM EST1,685.000.100.000.050.00-21745.31%
RUTW181123C016950002018-11-08 10:04AM EST1,695.000.260.000.100.00-105950.39%
RUTW181123C017000002018-11-19 10:55AM EST1,700.000.010.000.100.00-106651.37%
RUTW181123C017050002018-11-12 11:59AM EST1,705.000.100.000.100.00-526552.34%
RUTW181123C017500002018-11-07 9:37AM EST1,750.000.050.000.050.00-1953.52%
RUTW181123C017550002018-10-24 12:48PM EST1,755.000.190.000.050.00-2454.30%
RUTW181123C017750002018-10-23 1:25PM EST1,775.000.250.000.050.00-1157.42%
RUTW181123C017950002018-10-11 9:05AM EST1,795.000.370.000.050.00-75.68%5260.55%
RUTW181123C018350002018-10-23 10:18AM EST1,835.000.150.000.050.00-2266.41%
RUTW181123C018500002018-10-25 12:36PM EST1,850.000.150.000.050.00-1168.75%
RUTW181123C019500002018-10-19 11:44AM EST1,950.000.150.000.050.00-2283.20%
PutsforNovember 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181123P009200002018-10-31 8:51AM EST920.000.200.000.050.00-68138.28%
RUTW181123P009800002018-10-24 3:01PM EST980.000.500.000.050.00-33120.31%
RUTW181123P010200002018-11-09 11:58PM EST1,020.000.100.000.100.00-55115.63%
RUTW181123P010250002018-11-09 11:58PM EST1,025.000.100.000.100.00-2020114.06%
RUTW181123P010300002018-11-09 11:58PM EST1,030.000.100.000.050.00-1414106.64%
RUTW181123P010350002018-11-09 11:58PM EST1,035.000.100.000.100.00-44111.33%
RUTW181123P010800002018-11-09 11:58PM EST1,080.000.100.000.100.00-5598.83%
RUTW181123P010900002018-11-09 11:58PM EST1,090.000.050.000.100.00-1196.09%
RUTW181123P010950002018-11-13 2:18PM EST1,095.000.050.000.100.00-191994.73%
RUTW181123P011000002018-11-13 2:16PM EST1,100.000.050.000.100.00-101193.36%
RUTW181123P011050002018-11-12 1:15PM EST1,105.000.100.000.100.00-9992.19%
RUTW181123P011100002018-11-12 11:06AM EST1,110.000.100.000.100.00-282890.63%
RUTW181123P011150002018-11-12 1:03PM EST1,115.000.100.000.100.00-202589.45%
RUTW181123P011200002018-11-12 12:57PM EST1,120.000.100.000.100.00-272787.89%
RUTW181123P011250002018-11-14 10:59AM EST1,125.000.050.000.100.00-21886.72%
RUTW181123P011400002018-11-13 11:17AM EST1,140.000.100.000.100.00-2682.81%
RUTW181123P011500002018-10-24 2:59PM EST1,150.001.710.000.100.00-151580.08%
RUTW181123P011700002018-11-02 2:26PM EST1,170.000.300.000.150.00-293277.93%
RUTW181123P011750002018-11-13 2:17PM EST1,175.000.100.000.150.00-163676.56%
RUTW181123P011800002018-10-24 1:03PM EST1,180.001.410.000.150.00-101075.20%
RUTW181123P011900002018-10-24 2:59PM EST1,190.002.300.000.150.00-151572.66%
RUTW181123P011950002018-10-31 8:49AM EST1,195.000.850.000.150.00-1171.29%
RUTW181123P012050002018-10-19 2:12PM EST1,205.001.300.000.150.00-7768.75%
RUTW181123P012100002018-10-24 10:44AM EST1,210.001.470.000.150.00-101067.38%
RUTW181123P012150002018-11-16 2:55PM EST1,215.000.100.000.150.00-82866.02%
RUTW181123P012200002018-10-26 8:34AM EST1,220.002.450.000.150.00-31364.84%
RUTW181123P012250002018-11-02 3:00PM EST1,225.000.450.000.150.00-343463.48%
RUTW181123P012300002018-10-23 11:56AM EST1,230.001.670.000.150.00-101362.31%
RUTW181123P012350002018-11-07 9:39AM EST1,235.000.350.000.150.00-413860.94%
RUTW181123P012400002018-11-12 3:36PM EST1,240.000.270.000.150.00-53559.67%
RUTW181123P012500002018-11-16 4:01PM EST1,250.000.080.000.150.00-85757.13%
RUTW181123P012600002018-11-01 10:50AM EST1,260.001.010.000.150.00-312.87%204054.69%
RUTW181123P012650002018-11-01 10:31AM EST1,265.001.050.000.150.00-369.52%3753.32%
RUTW181123P012700002018-11-20 12:00PM EST1,270.000.050.000.15-0.40-88.89%13852.15%
RUTW181123P012750002018-11-09 1:19PM EST1,275.000.400.000.150.00-36080150.78%
RUTW181123P012850002018-11-15 10:43AM EST1,285.000.300.000.200.00-103253.91%
RUTW181123P013000002018-11-16 11:41AM EST1,300.000.220.000.200.00-115649.81%
RUTW181123P013050002018-10-29 11:05AM EST1,305.004.360.000.200.00-123048.44%
RUTW181123P013150002018-11-08 11:40AM EST1,315.000.320.050.200.00-409045.70%
RUTW181123P013250002018-11-19 3:11PM EST1,325.000.100.050.200.00-185243.02%
RUTW181123P013350002018-11-19 3:39PM EST1,335.000.100.050.250.00-1212441.50%
RUTW181123P013400002018-11-20 3:17PM EST1,340.000.200.050.20+0.08+66.67%98538.97%
RUTW181123P013450002018-11-20 3:28PM EST1,345.000.200.200.25-0.08-28.57%656638.72%
RUTW181123P013500002018-11-20 3:26PM EST1,350.000.250.100.30+0.06+31.58%1412238.31%
RUTW181123P013550002018-11-16 12:36PM EST1,355.000.330.100.300.00-105336.89%
RUTW181123P013850002018-11-19 3:41PM EST1,385.000.150.350.600.00-224831.76%
RUTW181123P014350002018-11-20 3:24PM EST1,435.003.603.203.80+2.81+355.70%16048726.53%
RUTW181123P014450002018-11-20 3:15PM EST1,445.005.485.205.90+3.18+138.26%12010426.46%
RUTW181123P014500002018-11-20 3:24PM EST1,450.006.606.006.60+4.30+186.96%9325025.20%
RUTW181123P014800002018-11-20 3:07PM EST1,480.0020.9718.0019.40+14.97+249.50%7442125.17%
RUTW181123P014900002018-11-20 3:14PM EST1,490.0026.8224.2026.50+16.32+155.43%6059526.62%
RUTW181123P015000002018-11-20 3:14PM EST1,500.0034.6428.4031.30+21.84+170.62%21587821.83%
RUTW181123P015100002018-11-20 11:10AM EST1,510.0025.7339.4043.80+1.63+6.76%51,45731.92%
RUTW181123P015200002018-11-20 3:29PM EST1,520.0046.0045.2049.70+18.50+67.27%8291025.97%
RUTW181123P015300002018-11-20 3:16PM EST1,530.0060.3256.5061.40+24.42+68.02%2923934.81%
RUTW181123P015400002018-11-20 1:19PM EST1,540.0069.5563.7068.10+28.87+70.97%2713826.03%
RUTW181123P015500002018-11-20 1:37PM EST1,550.0081.6877.5082.30+24.95+43.98%5956345.11%
RUTW181123P015700002018-11-20 3:02PM EST1,570.00100.0192.5099.20+49.12+96.52%1811141.05%
RUTW181123P015800002018-11-20 1:12PM EST1,580.00105.42103.10110.40+18.01+20.60%812849.43%
RUTW181123P016250002018-11-20 3:15PM EST1,625.00158.07149.50157.40+30.63+24.03%223352.31%
RUTW181123P016300002018-11-20 10:08AM EST1,630.00161.47154.50162.40+29.01+21.90%177953.63%
RUTW181123P016350002018-11-20 12:14PM EST1,635.00151.28159.50167.40+18.68+14.09%53154.93%
RUTW181123P016600002018-11-13 2:43PM EST1,660.00146.36184.50192.400.00-39761.35%
RUTW181123P016850002018-11-19 10:45AM EST1,685.00174.52206.80214.700.00-102676.84%
RUTW181123P016900002018-11-19 11:54AM EST1,690.00193.04214.30223.700.00-101673.39%
RUTW181123P017100002018-11-16 3:20PM EST1,710.00180.82232.30240.300.00-6087.10%
RUTW181123P017200002018-11-16 3:20PM EST1,720.00190.88245.70255.200.00-6090.61%
RUTW181123P017450002018-11-14 3:31PM EST1,745.00233.38246.40251.600.00-220.00%
RUTW181123P017500002018-11-13 2:32PM EST1,750.00234.38271.00280.500.00-10098.73%
RUTW181123P017600002018-11-13 2:32PM EST1,760.00244.32279.80297.700.00-10088.21%