^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
RUTW180525C015900002018-05-18 1:18PM EDT1,590.0042.9836.2040.20+7.81+22.21%1611518.78%
RUTW180525C016000002018-05-18 3:38PM EDT1,600.0031.8927.4031.10+1.89+6.30%4732416.86%
RUTW180525C016100002018-05-18 2:04PM EDT1,610.0022.9119.4022.70+0.94+4.28%222515.33%
RUTW180525C016150002018-05-18 3:15PM EDT1,615.0019.1116.3018.40+1.21+6.76%3936714.08%
RUTW180525C016200002018-05-18 4:04PM EDT1,620.0014.1013.5014.60-0.30-2.08%6825713.21%
RUTW180525C016250002018-05-18 3:55PM EDT1,625.0011.9710.5011.50+0.52+4.54%23050912.82%
RUTW180525C016300002018-05-18 3:52PM EDT1,630.009.307.808.50+0.50+5.68%7935212.12%
RUTW180525C016350002018-05-18 4:00PM EDT1,635.006.265.706.40-0.14-2.19%14773112.03%
RUTW180525C016400002018-05-18 4:09PM EDT1,640.004.684.204.70-0.29-5.84%12061811.96%
RUTW180525C016450002018-05-18 4:05PM EDT1,645.003.303.003.40-0.15-4.35%12648211.97%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180525P010600002018-05-02 3:09PM EDT1,060.000.050.000.100.00-516108.20%
RUTW180525P010650002018-05-02 3:10PM EDT1,065.000.050.000.100.00-516107.03%
RUTW180525P010700002018-05-02 3:10PM EDT1,070.000.060.000.100.00-514105.86%
RUTW180525P014150002018-05-14 3:02PM EDT1,415.000.270.150.40-1.40-83.83%616048.34%
RUTW180525P014200002018-05-18 12:09PM EDT1,420.000.150.050.15-0.01-6.25%2943641.90%
RUTW180525P014700002018-05-18 3:11PM EDT1,470.000.230.050.25-0.06-20.69%413534.35%
RUTW180525P014800002018-05-18 10:46AM EDT1,480.000.250.050.25-0.03-10.71%1250132.32%
RUTW180525P015200002018-05-18 11:47AM EDT1,520.000.340.150.40-0.20-37.04%2931825.94%
RUTW180525P015350002018-05-18 1:18PM EDT1,535.000.390.200.45-0.18-31.58%1124023.15%
RUTW180525P015400002018-05-18 3:47PM EDT1,540.000.470.250.50-0.15-24.19%1734722.44%