^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190426C010900002019-04-12 11:41AM EDT1,090.00491.40494.30504.100.00-23231.76%
RUTW190426C011150002019-03-21 12:02PM EDT1,115.00453.20448.90458.800.00-110.00%
RUTW190426C011400002019-03-21 12:02PM EDT1,140.00428.30423.90433.800.00-110.00%
RUTW190426C011750002019-03-21 12:02PM EDT1,175.00394.00388.90398.800.00-110.00%
RUTW190426C011900002019-03-21 12:02PM EDT1,190.00379.00373.90383.800.00-330.00%
RUTW190426C012500002019-03-29 1:46PM EDT1,250.00284.52334.50344.200.00-11159.40%
RUTW190426C012950002019-03-21 12:52PM EDT1,295.00269.00267.60277.500.00-550.00%
RUTW190426C013450002019-03-21 12:48PM EDT1,345.00219.90216.60226.300.00-550.00%
RUTW190426C013550002019-04-22 3:05PM EDT1,355.00199.91226.30236.100.00-1088.26%
RUTW190426C013950002019-03-21 11:57AM EDT1,395.00178.50166.50176.300.00-550.00%
RUTW190426C014000002019-04-17 3:16PM EDT1,400.00170.10180.90190.800.00-757768.07%
RUTW190426C014200002019-03-22 3:51PM EDT1,420.00101.22140.20149.800.00-840.00%
RUTW190426C014300002019-03-22 12:39PM EDT1,430.0094.50130.00139.800.00-220.00%
RUTW190426C014500002019-04-22 2:17PM EDT1,450.00107.99131.10140.900.00-81252.99%
RUTW190426C014550002019-04-12 10:19AM EDT1,455.00131.56126.00135.900.00-2650.78%
RUTW190426C014600002019-04-03 10:46AM EDT1,460.00109.90121.30131.200.00-1951.82%
RUTW190426C014650002019-03-18 1:30PM EDT1,465.00103.60102.00104.500.00-440.00%
RUTW190426C014700002019-04-22 2:17PM EDT1,470.0087.88112.70120.100.00-18467.88%
RUTW190426C014750002019-03-27 9:41AM EDT1,475.0069.60110.50113.300.00-4450.93%
RUTW190426C014800002019-04-22 10:55AM EDT1,480.0082.16105.70108.300.00-10956.15%
RUTW190426C014900002019-03-25 9:40AM EDT1,490.0046.8096.1098.600.00-1153.22%
RUTW190426C014950002019-04-22 2:00PM EDT1,495.0064.5790.4093.200.00-51049.45%
RUTW190426C015000002019-04-22 2:06PM EDT1,500.0059.2786.0088.600.00-105648.94%
RUTW190426C015050002019-04-22 2:00PM EDT1,505.0054.8380.9083.400.00-5546.01%
RUTW190426C015100002019-04-22 2:06PM EDT1,510.0054.1476.0078.40+4.55+9.18%53943.85%
RUTW190426C015150002019-04-18 9:55AM EDT1,515.0054.9870.5074.000.00-155043.80%
RUTW190426C015200002019-04-23 9:57AM EDT1,520.0046.0465.9068.60+4.70+11.37%12340.19%
RUTW190426C015250002019-04-23 9:57AM EDT1,525.0041.2660.5063.70+4.49+12.21%31738.29%
RUTW190426C015300002019-04-22 11:56AM EDT1,530.0030.5055.7058.400.00-12135.05%
RUTW190426C015350002019-04-23 11:54AM EDT1,535.0051.0350.9053.80+21.88+75.06%31334.03%
RUTW190426C015400002019-04-23 10:59AM EDT1,540.0035.8746.1048.80+13.05+57.19%14331.68%
RUTW190426C015450002019-04-23 10:47AM EDT1,545.0028.7841.1043.90+7.38+34.49%12029.58%
RUTW190426C015500002019-04-18 3:46PM EDT1,550.0021.9236.4039.100.00-2321427.67%
RUTW190426C015550002019-04-23 12:05PM EDT1,555.0034.7032.5034.30+20.55+145.23%56825.65%
RUTW190426C015600002019-04-23 4:00PM EDT1,560.0026.3028.0029.80+14.60+124.79%15033624.20%
RUTW190426C015650002019-04-23 3:49PM EDT1,565.0022.8323.6025.50+14.03+159.43%15913022.94%
RUTW190426C015700002019-04-23 3:53PM EDT1,570.0019.1819.8021.10+12.20+174.79%65872321.18%
RUTW190426C015750002019-04-23 3:49PM EDT1,575.0014.6616.0017.30+10.16+225.78%10853720.22%
RUTW190426C015800002019-04-23 3:49PM EDT1,580.0011.4412.6013.70+7.95+227.79%48758019.16%
RUTW190426C015850002019-04-23 4:00PM EDT1,585.009.809.7010.60+7.53+331.72%20416318.41%
RUTW190426C015900002019-04-23 3:57PM EDT1,590.006.607.007.80+5.09+337.09%1,0651,00817.53%
RUTW190426C015950002019-04-23 3:54PM EDT1,595.004.714.905.60+3.79+411.96%22532216.98%
RUTW190426C016000002019-04-23 4:10PM EDT1,600.003.323.303.90+2.76+492.86%48221816.60%
RUTW190426C016050002019-04-23 4:10PM EDT1,605.002.162.202.60+1.73+402.33%32354716.25%
RUTW190426C016100002019-04-23 4:10PM EDT1,610.001.341.401.70+1.07+396.30%27221916.09%
RUTW190426C016150002019-04-23 4:10PM EDT1,615.000.830.801.10+0.65+361.11%9626316.07%
RUTW190426C016200002019-04-23 3:58PM EDT1,620.000.480.450.75+0.36+300.00%10960316.37%
RUTW190426C016250002019-04-23 3:55PM EDT1,625.000.310.250.50+0.23+287.50%5815316.63%
RUTW190426C016300002019-04-23 3:55PM EDT1,630.000.250.150.35+0.21+525.00%6816617.07%
RUTW190426C016350002019-04-23 2:43PM EDT1,635.000.180.050.15+0.15+500.00%7051616.21%
RUTW190426C016400002019-04-23 2:43PM EDT1,640.000.130.050.20+0.12+1,200.00%6998218.34%
RUTW190426C016450002019-04-23 2:43PM EDT1,645.000.080.000.15-0.02-20.00%349618.90%
RUTW190426C016500002019-04-23 1:12PM EDT1,650.000.100.000.15+0.05+100.00%636520.22%
RUTW190426C016550002019-04-22 3:53PM EDT1,655.000.050.000.150.00-262221.53%
RUTW190426C016600002019-04-23 10:06AM EDT1,660.000.020.000.10-0.07-77.78%118521.68%
RUTW190426C016650002019-04-16 11:05AM EDT1,665.000.160.000.100.00-1811222.85%
RUTW190426C016700002019-04-18 3:34PM EDT1,670.000.040.000.100.00-58824.12%
RUTW190426C016750002019-04-08 12:32PM EDT1,675.000.390.000.100.00-105325.29%
RUTW190426C016800002019-04-16 12:48PM EDT1,680.000.100.000.100.00-104026.47%
RUTW190426C016850002019-04-12 1:46PM EDT1,685.000.170.000.100.00-1027.69%
RUTW190426C017100002019-03-21 2:06PM EDT1,710.000.550.000.100.00-1133.50%
RUTW190426C017200002019-03-22 10:09AM EDT1,720.000.310.000.050.00-1133.20%
RUTW190426C017300002019-04-11 1:19PM EDT1,730.000.050.000.100.00-131037.99%
RUTW190426C017350002019-04-11 1:15PM EDT1,735.000.090.000.100.00-7939.06%
RUTW190426C017400002019-04-12 2:58PM EDT1,740.000.100.000.100.00-2440.14%
RUTW190426C017500002019-04-11 1:17PM EDT1,750.000.040.000.100.00-1242.29%
RUTW190426C017550002019-04-11 1:17PM EDT1,755.000.070.000.100.00-2443.41%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190426P011200002019-03-18 12:07AM EDT1,120.000.250.000.100.00-1818125.78%
RUTW190426P011250002019-03-25 2:34PM EDT1,125.000.150.000.050.00-35117.97%
RUTW190426P011300002019-03-25 2:34PM EDT1,130.000.150.000.050.00-33116.41%
RUTW190426P011400002019-03-19 12:48PM EDT1,140.000.160.000.050.00-2020113.28%
RUTW190426P011450002019-04-11 10:32AM EDT1,145.000.050.000.050.00-11111.72%
RUTW190426P011500002019-04-11 11:55AM EDT1,150.000.050.000.050.00-44110.55%
RUTW190426P011850002019-03-19 9:57AM EDT1,185.000.200.000.100.00-11106.84%
RUTW190426P011900002019-03-19 9:54AM EDT1,190.000.250.000.100.00-321105.47%
RUTW190426P011950002019-03-19 10:58AM EDT1,195.000.250.000.100.00-11103.91%
RUTW190426P012000002019-03-27 10:00AM EDT1,200.000.200.000.100.00-77102.54%
RUTW190426P012050002019-03-19 12:48PM EDT1,205.000.340.000.050.00-202095.31%
RUTW190426P012150002019-04-17 10:06AM EDT1,215.000.050.000.100.00-8898.44%
RUTW190426P012350002019-03-27 9:58AM EDT1,235.000.300.000.100.00-6692.58%
RUTW190426P012750002019-04-17 10:06AM EDT1,275.000.100.000.100.00-81881.64%
RUTW190426P012800002019-04-18 11:38AM EDT1,280.000.030.000.100.00-73780.47%
RUTW190426P012900002019-04-01 2:03PM EDT1,290.000.340.000.100.00-123077.73%
RUTW190426P013000002019-04-22 10:19AM EDT1,300.000.050.000.100.00-101375.00%
RUTW190426P013100002019-04-03 10:07AM EDT1,310.000.360.000.100.00-106572.27%
RUTW190426P013150002019-04-02 4:00PM EDT1,315.000.430.000.100.00-102071.09%
RUTW190426P013200002019-04-18 4:02PM EDT1,320.000.050.000.100.00-104469.73%
RUTW190426P013250002019-04-18 4:07PM EDT1,325.000.030.000.100.00-33468.36%
RUTW190426P013300002019-04-02 10:48AM EDT1,330.000.660.000.100.00-51666.99%
RUTW190426P013350002019-04-04 10:12AM EDT1,335.000.510.000.100.00-4665.63%
RUTW190426P013400002019-04-11 3:34PM EDT1,340.000.170.000.100.00-207964.45%
RUTW190426P013450002019-04-11 3:34PM EDT1,345.000.210.000.100.00-208063.09%
RUTW190426P013500002019-04-18 4:07PM EDT1,350.000.080.000.100.00-34461.72%
RUTW190426P013550002019-04-04 1:27PM EDT1,355.000.610.000.100.00-103460.55%
RUTW190426P013600002019-04-16 1:37PM EDT1,360.000.140.000.100.00-68359.18%
RUTW190426P013650002019-04-04 9:38AM EDT1,365.000.780.000.100.00-121957.81%
RUTW190426P013700002019-04-17 10:45AM EDT1,370.000.100.000.100.00-4032056.64%
RUTW190426P013750002019-04-12 4:12PM EDT1,375.000.310.000.100.00-150155.27%
RUTW190426P013800002019-04-23 10:18AM EDT1,380.000.080.000.10-0.07-46.67%4059554.10%
RUTW190426P013850002019-04-09 3:25PM EDT1,385.000.610.000.100.00-19452.73%
RUTW190426P013900002019-04-16 9:36AM EDT1,390.000.250.000.100.00-39351.37%
RUTW190426P013950002019-04-17 9:53AM EDT1,395.000.200.000.100.00-437150.20%
RUTW190426P014000002019-04-17 3:30PM EDT1,400.000.200.000.100.00-50284752.44%
RUTW190426P014050002019-04-17 9:53AM EDT1,405.000.240.000.100.00-488851.07%
RUTW190426P014100002019-04-17 12:30PM EDT1,410.000.300.000.100.00-29449.71%
RUTW190426P014150002019-04-12 1:46PM EDT1,415.000.520.000.100.00-15848.44%
RUTW190426P014200002019-04-18 2:04PM EDT1,420.000.100.000.100.00-10520647.07%
RUTW190426P014250002019-04-18 9:48AM EDT1,425.000.200.000.100.00-147145.70%
RUTW190426P014300002019-04-17 2:56PM EDT1,430.000.290.000.100.00-19544.34%
RUTW190426P014350002019-04-22 1:20PM EDT1,435.000.040.000.100.00-134042.97%
RUTW190426P014400002019-04-22 11:02AM EDT1,440.000.070.000.100.00-2096341.60%
RUTW190426P014450002019-04-22 11:52AM EDT1,445.000.050.000.100.00-7918140.33%
RUTW190426P014500002019-04-23 2:11PM EDT1,450.000.020.000.10-0.03-60.00%1090738.97%
RUTW190426P014550002019-04-23 2:11PM EDT1,455.000.090.000.10-0.15-62.50%1044337.60%
RUTW190426P014600002019-04-22 11:03AM EDT1,460.000.110.000.100.00-1333436.23%
RUTW190426P014650002019-04-23 11:41AM EDT1,465.000.080.000.10-0.48-85.71%316834.91%
RUTW190426P014700002019-04-23 1:41PM EDT1,470.000.050.000.05-0.09-64.29%453531.06%
RUTW190426P014750002019-04-23 10:54AM EDT1,475.000.060.000.15-0.14-70.00%15232833.84%
RUTW190426P014800002019-04-23 12:06PM EDT1,480.000.080.000.15-0.07-46.67%2031832.42%
RUTW190426P014850002019-04-23 2:56PM EDT1,485.000.050.000.15-0.17-77.27%325031.06%
RUTW190426P014900002019-04-23 2:56PM EDT1,490.000.100.000.20-0.21-67.74%724330.79%
RUTW190426P014950002019-04-23 3:49PM EDT1,495.000.100.000.15-0.20-66.67%4518628.22%
RUTW190426P015000002019-04-23 3:55PM EDT1,500.000.070.000.20-0.27-79.41%24678727.88%
RUTW190426P015050002019-04-23 3:01PM EDT1,505.000.130.050.20-0.39-75.00%38236926.42%
RUTW190426P015100002019-04-23 3:01PM EDT1,510.000.180.050.20-0.48-72.73%11978524.95%
RUTW190426P015150002019-04-23 3:17PM EDT1,515.000.170.050.25-0.95-84.82%7448924.27%
RUTW190426P015200002019-04-23 2:30PM EDT1,520.000.250.100.30-0.86-77.48%22886623.44%
RUTW190426P015250002019-04-23 3:55PM EDT1,525.000.250.200.35-1.22-82.99%41146722.44%
RUTW190426P015300002019-04-23 2:53PM EDT1,530.000.380.250.45-1.76-82.24%57140121.80%
RUTW190426P015350002019-04-23 3:47PM EDT1,535.000.540.400.55-2.21-80.36%30139920.92%
RUTW190426P015400002019-04-23 3:44PM EDT1,540.000.650.450.70-2.90-81.69%881,04020.18%
RUTW190426P015450002019-04-23 3:34PM EDT1,545.000.780.650.90-3.72-82.67%34349619.45%
RUTW190426P015500002019-04-23 3:38PM EDT1,550.001.060.901.20-5.16-82.96%38426718.87%
RUTW190426P015550002019-04-23 4:01PM EDT1,555.001.551.251.55-6.45-80.62%11217118.13%
RUTW190426P015600002019-04-23 3:57PM EDT1,560.002.141.702.05-7.06-76.74%39542317.48%
RUTW190426P015650002019-04-23 3:59PM EDT1,565.002.822.352.75-8.88-75.90%15644016.93%
RUTW190426P015700002019-04-23 3:59PM EDT1,570.003.853.103.70-12.38-76.28%15633716.44%
RUTW190426P015750002019-04-23 2:45PM EDT1,575.004.304.304.80-12.90-75.00%10920615.67%
RUTW190426P015800002019-04-23 3:59PM EDT1,580.006.855.806.40-19.15-73.65%33411515.22%
RUTW190426P015850002019-04-23 3:34PM EDT1,585.008.377.708.40-23.03-73.34%1038214.73%
RUTW190426P015900002019-04-23 3:52PM EDT1,590.0011.309.9010.90-21.78-65.84%1064814.31%
RUTW190426P015950002019-04-22 1:21PM EDT1,595.0034.7312.6013.900.00-56213.89%
RUTW190426P016000002019-04-23 3:51PM EDT1,600.0017.8616.0017.30-24.12-57.46%874313.27%
RUTW190426P016050002019-04-22 12:23PM EDT1,605.0048.4319.5021.200.00-141712.68%
RUTW190426P016100002019-04-23 1:30PM EDT1,610.0025.6023.6025.50-26.58-50.94%1712.01%
RUTW190426P016150002019-04-23 1:53PM EDT1,615.0030.5028.0030.00-26.63-46.61%1159.86%
RUTW190426P016200002019-04-23 1:06PM EDT1,620.0033.2032.3035.30-3.19-8.77%11414.27%
RUTW190426P016350002019-04-22 1:26PM EDT1,635.0073.6545.5052.300.00-18028.71%
RUTW190426P016500002019-04-22 1:26PM EDT1,650.0088.6559.9066.600.00-8031.59%