^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180525C015900002018-05-24 11:03AM EDT1,590.0029.2335.3040.100.00-398040.61%
RUTW180525C016000002018-05-25 12:26PM EDT1,600.0027.0424.8029.90-1.25-4.42%2125531.95%
RUTW180525C016100002018-05-25 12:26PM EDT1,610.0017.1114.6020.20-1.74-9.23%819825.21%
RUTW180525C016150002018-05-25 12:37PM EDT1,615.0012.529.7015.40-1.63-11.52%924721.57%
RUTW180525C016200002018-05-25 11:53AM EDT1,620.009.535.3010.30-1.15-10.77%1635116.43%
RUTW180525C016250002018-05-25 12:37PM EDT1,625.003.522.005.10-3.14-47.15%15848510.43%
RUTW180525C016300002018-05-25 12:17PM EDT1,630.000.960.651.10-2.57-72.80%3854415.94%
RUTW180525C016350002018-05-25 12:38PM EDT1,635.000.100.050.25-1.30-92.86%3426046.50%
RUTW180525C016400002018-05-25 12:17PM EDT1,640.000.080.000.15-0.55-87.30%2068728.62%
RUTW180525C016450002018-05-25 12:03PM EDT1,645.000.040.000.10-0.16-80.00%2557610.60%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180525P010600002018-05-02 3:09PM EDT1,060.000.050.000.100.00-516264.84%
RUTW180525P010650002018-05-02 3:10PM EDT1,065.000.050.000.100.00-516262.50%
RUTW180525P010700002018-05-02 3:10PM EDT1,070.000.060.000.100.00-514259.38%
RUTW180525P014150002018-05-22 3:56PM EDT1,415.000.050.000.050.00-215688.67%
RUTW180525P014200002018-05-22 3:55PM EDT1,420.000.100.000.050.00-145486.72%
RUTW180525P014700002018-05-24 9:32AM EDT1,470.000.050.000.050.00-412966.41%
RUTW180525P014800002018-05-22 2:45PM EDT1,480.000.050.000.050.00-3049062.11%
RUTW180525P015200002018-05-24 9:51AM EDT1,520.000.050.000.050.00-129049.22%
RUTW180525P015350002018-05-24 9:52AM EDT1,535.000.050.000.050.00-121842.97%
RUTW180525P015400002018-05-24 9:53AM EDT1,540.000.050.000.050.00-735240.82%