^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180427C013300002018-03-13 4:53PM EDT1,330.00274.75189.00197.100.00-1670.00%
RUTW180427C013400002018-03-13 4:53PM EDT1,340.00269.72179.60187.500.00-840.00%
RUTW180427C013500002018-04-20 2:48PM EDT1,350.00216.32209.80221.90-24.39-10.13%1359.24%
RUTW180427C013600002018-03-19 11:31AM EDT1,360.00211.49161.00168.500.00-110.00%
RUTW180427C014250002018-03-13 4:53PM EDT1,425.00185.58103.70109.400.00-210.00%
RUTW180427C014500002018-04-20 10:53AM EDT1,450.00117.70113.70119.00-8.30-6.59%14344.43%
RUTW180427C014600002018-03-13 4:53PM EDT1,460.00157.2776.0080.000.00-210.00%
RUTW180427C014700002018-04-19 1:58PM EDT1,470.00103.6493.9099.700.00-191440.09%
RUTW180427C015000002018-04-20 3:53PM EDT1,500.0065.3064.8069.80-11.94-15.46%1028130.87%
RUTW180427C015050002018-04-16 3:01PM EDT1,505.0064.7660.1065.400.00-4330.34%
RUTW180427C015200002018-04-17 11:28AM EDT1,520.0063.0046.4051.000.00-226426.22%
RUTW180427C015250002018-04-20 10:04AM EDT1,525.0048.5042.0046.30-3.25-6.28%112024.90%
RUTW180427C015300002018-04-20 10:05AM EDT1,530.0041.8637.5041.40-7.34-14.92%17623.22%
RUTW180427C015400002018-04-20 2:11PM EDT1,540.0033.3629.4032.70-5.08-13.22%1917221.16%
RUTW180427C015450002018-04-20 4:10PM EDT1,545.0027.8025.7028.60-6.10-17.99%18920.25%
RUTW180427C015500002018-04-20 4:10PM EDT1,550.0024.0522.0024.70-6.95-22.42%1350819.41%
RUTW180427C015550002018-04-20 3:44PM EDT1,555.0019.4119.2021.00-6.59-25.35%111018.60%
RUTW180427C015600002018-04-20 3:46PM EDT1,560.0015.7915.9017.80-6.51-29.19%1512818.13%
RUTW180427C015700002018-04-20 4:13PM EDT1,570.0011.0510.4011.30-6.55-37.22%2856516.22%
RUTW180427C015750002018-04-20 3:59PM EDT1,575.008.278.108.90-5.89-41.60%2013315.74%
RUTW180427C015800002018-04-20 4:14PM EDT1,580.006.106.106.80-4.41-41.96%20256915.26%
RUTW180427C015850002018-04-20 3:32PM EDT1,585.004.504.405.20-4.10-47.67%6613615.02%
RUTW180427C015900002018-04-20 4:11PM EDT1,590.003.663.303.80-2.34-39.00%41152514.67%
RUTW180427C015950002018-04-20 3:59PM EDT1,595.002.312.052.70-2.09-47.50%4436714.35%
RUTW180427C016000002018-04-20 4:00PM EDT1,600.001.701.401.90-1.45-46.03%16554414.15%
RUTW180427C016050002018-04-20 3:50PM EDT1,605.001.110.901.35-1.24-52.77%4818414.11%
RUTW180427C016100002018-04-20 4:03PM EDT1,610.000.820.500.95-0.80-49.38%1,6182,06014.10%
RUTW180427C016200002018-04-20 3:56PM EDT1,620.000.360.301.00-0.55-60.44%4781916.57%
RUTW180427C016250002018-04-20 3:58PM EDT1,625.000.280.150.90-0.36-56.25%1,8351,92017.30%
RUTW180427C016300002018-04-20 3:34PM EDT1,630.000.200.000.80-0.31-60.78%2401,00117.95%
RUTW180427C016350002018-04-20 3:49PM EDT1,635.000.150.000.75-0.32-68.09%520218.76%
RUTW180427C016400002018-04-20 3:07PM EDT1,640.000.280.000.75-0.08-22.22%6940219.80%
RUTW180427C016450002018-04-18 3:41PM EDT1,645.000.510.000.700.00-3518820.55%
RUTW180427C016500002018-04-20 1:13PM EDT1,650.000.190.000.70-0.07-26.92%911821.55%
RUTW180427C016550002018-04-20 10:31AM EDT1,655.000.240.000.65-0.50-67.57%13622.24%
RUTW180427C016600002018-04-20 10:38AM EDT1,660.000.200.000.650.00-19523.21%
RUTW180427C016650002018-04-20 11:50AM EDT1,665.000.160.000.65+0.01+6.67%57424.17%
RUTW180427C016700002018-04-20 10:51AM EDT1,670.000.090.000.15-0.06-40.00%118320.26%
RUTW180427C016750002018-04-09 10:36AM EDT1,675.000.180.000.200.00-11921.85%
RUTW180427C016800002018-04-20 2:43PM EDT1,680.000.050.000.10-0.15-75.00%1113020.80%
RUTW180427C016850002018-04-19 3:56PM EDT1,685.000.200.000.600.00-23627.56%
RUTW180427C016900002018-04-19 3:56PM EDT1,690.000.200.000.600.00-28928.47%
RUTW180427C016950002018-04-06 2:31PM EDT1,695.000.140.000.30-0.88-86.27%4426.49%
RUTW180427C017000002018-04-19 2:24PM EDT1,700.000.080.000.050.00-9014522.17%
RUTW180427C017050002018-04-13 11:07AM EDT1,705.000.100.000.15-0.01-9.09%1525.73%
RUTW180427C017100002018-04-18 11:30AM EDT1,710.000.100.000.050.00-1723.54%
RUTW180427C017200002018-04-20 10:51AM EDT1,720.000.080.000.60-0.02-20.00%1133.79%
RUTW180427C017250002018-04-02 3:40PM EDT1,725.000.280.000.850.00-2436.62%
RUTW180427C017300002018-04-10 2:37PM EDT1,730.000.070.000.150.00-3229.54%
RUTW180427C017400002018-03-13 4:53PM EDT1,740.001.150.300.850.00-2239.28%
RUTW180427C017700002018-03-13 4:53PM EDT1,770.000.580.000.750.00-1143.60%
RUTW180427C017900002018-03-10 12:46AM EDT1,790.000.410.000.700.00-151546.44%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180427P013300002018-04-11 11:43AM EDT1,330.000.710.250.500.00-122050.95%
RUTW180427P013400002018-04-12 3:20PM EDT1,340.000.490.250.550.00-110051.49%
RUTW180427P013700002018-04-19 11:00AM EDT1,370.000.300.000.750.00-1023447.16%
RUTW180427P013800002018-04-13 9:47AM EDT1,380.000.600.450.80-0.26-30.23%217745.39%
RUTW180427P013900002018-04-20 10:51AM EDT1,390.000.390.000.80+0.10+34.48%132743.16%
RUTW180427P014000002018-04-20 1:09PM EDT1,400.000.320.000.85-0.08-20.00%1594741.33%
RUTW180427P014050002018-04-20 10:46AM EDT1,405.000.400.000.85+0.05+14.29%17540.21%
RUTW180427P014100002018-04-20 3:51PM EDT1,410.000.310.000.85-0.13-29.55%11929139.08%
RUTW180427P014150002018-04-20 3:49PM EDT1,415.000.330.000.85-0.06-15.38%2815037.95%
RUTW180427P014200002018-04-20 3:05PM EDT1,420.000.420.150.40-0.03-6.67%6919932.74%
RUTW180427P014250002018-04-20 3:48PM EDT1,425.000.420.050.90-0.45-51.72%6512136.06%
RUTW180427P014300002018-04-20 3:52PM EDT1,430.000.400.000.50-0.19-32.20%18024131.73%
RUTW180427P014350002018-04-20 3:49PM EDT1,435.000.480.000.95-0.02-4.00%1713634.11%
RUTW180427P014400002018-04-20 11:41AM EDT1,440.000.600.000.55-0.11-15.49%1131930.05%
RUTW180427P014450002018-04-19 11:03AM EDT1,445.000.830.000.550.00-313928.98%
RUTW180427P014500002018-04-20 2:37PM EDT1,450.000.660.350.60-0.17-20.48%1034628.32%
RUTW180427P014550002018-04-18 3:27PM EDT1,455.000.600.051.150.00-43830.60%
RUTW180427P014600002018-04-20 2:26PM EDT1,460.000.750.400.70-0.07-8.54%3513626.84%
RUTW180427P014650002018-04-20 3:56PM EDT1,465.000.700.151.30+0.03+4.48%86528.93%
RUTW180427P014700002018-04-20 4:04PM EDT1,470.000.600.500.80-0.32-34.78%36244425.22%
RUTW180427P014750002018-04-20 11:50AM EDT1,475.001.040.351.45+0.25+31.65%710327.12%
RUTW180427P014800002018-04-20 3:48PM EDT1,480.001.050.451.00-0.04-3.67%10937723.95%
RUTW180427P014850002018-04-19 3:50PM EDT1,485.001.160.601.100.00-96923.22%
RUTW180427P014900002018-04-20 1:00PM EDT1,490.001.660.751.20+0.33+24.81%3428522.43%
RUTW180427P014950002018-04-20 3:47PM EDT1,495.001.451.001.90+0.05+3.57%7424023.60%
RUTW180427P015000002018-04-20 1:42PM EDT1,500.001.751.202.100.00-8555822.85%
RUTW180427P015050002018-04-20 3:54PM EDT1,505.001.801.351.80+0.11+6.51%10614220.64%
RUTW180427P015100002018-04-20 3:05PM EDT1,510.002.491.602.05+0.50+25.13%5151419.98%
RUTW180427P015150002018-04-20 3:54PM EDT1,515.002.351.902.40+0.25+11.90%10415219.45%
RUTW180427P015200002018-04-20 3:55PM EDT1,520.002.792.303.40+0.50+21.83%6360020.12%
RUTW180427P015250002018-04-20 4:03PM EDT1,525.003.032.753.30+0.20+7.07%3179918.37%
RUTW180427P015300002018-04-20 3:55PM EDT1,530.003.893.303.90+0.75+23.89%42647717.86%
RUTW180427P015350002018-04-20 3:54PM EDT1,535.004.804.005.20+1.18+32.60%36849718.26%
RUTW180427P015400002018-04-20 4:08PM EDT1,540.005.204.805.70+0.30+6.12%40548417.17%
RUTW180427P015450002018-04-20 3:41PM EDT1,545.006.705.906.60+1.92+40.17%38819216.48%
RUTW180427P015500002018-04-20 3:59PM EDT1,550.007.737.108.00+1.73+28.83%40447616.21%
RUTW180427P015550002018-04-20 3:00PM EDT1,555.009.708.509.50+3.50+56.45%22910915.76%
RUTW180427P015600002018-04-20 3:56PM EDT1,560.0011.5010.1011.30+2.93+34.19%29726815.37%
RUTW180427P015650002018-04-20 3:24PM EDT1,565.0014.3512.2013.10+4.32+43.07%1728014.64%
RUTW180427P015700002018-04-20 4:09PM EDT1,570.0014.6914.4016.40+4.23+40.44%26255615.31%
RUTW180427P015750002018-04-20 4:11PM EDT1,575.0016.7917.0019.20+3.65+27.78%3951715.05%
RUTW180427P015800002018-04-20 3:42PM EDT1,580.0021.0019.4022.20+5.03+31.50%2534314.64%
RUTW180427P015850002018-04-20 3:55PM EDT1,585.0024.6322.2025.90+5.53+28.95%12717014.78%
RUTW180427P015900002018-04-20 4:09PM EDT1,590.0027.3125.9029.70+6.01+28.22%296414.71%
RUTW180427P015950002018-04-19 11:38AM EDT1,595.0022.2029.2033.700.00-41014.59%
RUTW180427P016000002018-04-20 3:23PM EDT1,600.0037.9833.3038.10+10.53+38.36%26314.86%
RUTW180427P016100002018-04-19 10:41AM EDT1,610.0030.3042.5047.500.00-2516.11%
RUTW180427P016250002018-04-18 3:01PM EDT1,625.0038.3056.8062.200.00-41118.85%
RUTW180427P016300002018-04-20 3:10PM EDT1,630.0068.6261.7067.60+12.03+21.26%21721.28%
RUTW180427P016400002018-04-20 10:33AM EDT1,640.0064.4570.5078.10+10.96+20.49%5525.14%
RUTW180427P016450002018-03-15 4:56PM EDT1,645.0064.63125.00134.700.00-2193.98%
RUTW180427P016500002018-04-17 1:15PM EDT1,650.0071.8080.5088.000.00-218027.20%
RUTW180427P016550002018-03-26 2:13PM EDT1,655.00127.03132.00134.600.00-252689.78%
RUTW180427P016600002018-03-15 4:56PM EDT1,660.0083.25140.10149.900.00-21100.00%
RUTW180427P016700002018-03-14 2:14PM EDT1,670.0084.42148.90158.800.00-22102.34%
RUTW180427P016950002018-03-15 4:56PM EDT1,695.00106.17173.20183.300.00-21110.59%
RUTW180427P017000002018-04-12 10:42AM EDT1,700.00142.79140.50156.200.00-12512662.25%
RUTW180427P017100002018-03-13 4:54PM EDT1,710.00104.78185.40201.400.00-21115.96%
RUTW180427P017250002018-03-15 4:56PM EDT1,725.00134.73200.10224.100.00-20125.81%