^RUT - RUSSELL 2000 INDEX

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW171124C012200002017-10-31 11:38AM EST1,220.00281.72264.70287.000.00-100.00%
RUTW171124C014100002017-11-22 3:11PM EST1,410.00110.06103.10109.50+3.06+2.86%2899.10%
RUTW171124C014600002017-11-22 2:36PM EST1,460.0061.1353.2059.80+5.24+9.38%1812263.20%
RUTW171124C014700002017-11-22 2:51PM EST1,470.0051.2243.2049.60+5.21+11.32%2410953.92%
RUTW171124C014750002017-11-22 11:58AM EST1,475.0046.3638.2044.80+2.26+5.12%112450.95%
RUTW171124C014800002017-11-22 2:51PM EST1,480.0041.2333.2039.60+4.50+12.25%1429445.68%
RUTW171124C014850002017-11-22 4:00PM EST1,485.0032.1628.2034.60-0.77-2.34%912241.43%
RUTW171124C014900002017-11-22 4:00PM EST1,490.0027.0023.3029.70-0.85-3.05%4229037.56%
RUTW171124C014950002017-11-22 4:00PM EST1,495.0022.1918.4024.70-1.12-4.80%1724433.04%
RUTW171124C015000002017-11-22 4:01PM EST1,500.0016.8216.6019.80-2.35-12.26%29481828.75%
RUTW171124C015050002017-11-22 3:11PM EST1,505.0015.5711.8014.90+0.45+2.98%6535424.15%
RUTW171124C015100002017-11-22 4:09PM EST1,510.007.547.3010.80-1.43-15.94%19253521.83%
RUTW171124C015150002017-11-22 4:09PM EST1,515.003.893.804.50-3.55-47.72%33953411.21%
RUTW171124C015200002017-11-22 4:05PM EST1,520.001.461.551.85-2.97-67.04%85079910.13%
RUTW171124C015250002017-11-22 4:13PM EST1,525.000.700.550.75-2.20-75.86%5911,04210.67%
RUTW171124C015300002017-11-22 4:14PM EST1,530.000.300.200.50-1.13-79.02%37363513.04%
RUTW171124C015350002017-11-22 4:00PM EST1,535.000.210.200.30-0.64-75.29%2641,16514.65%
RUTW171124C015400002017-11-22 4:09PM EST1,540.000.100.100.25-0.41-80.39%17852517.09%
RUTW171124C015450002017-11-22 4:00PM EST1,545.000.110.050.25-0.24-68.57%6420719.97%
RUTW171124C015500002017-11-22 3:53PM EST1,550.000.070.000.20-0.13-65.00%4036821.92%
RUTW171124C015550002017-11-22 10:31AM EST1,555.000.150.000.05+0.05+50.00%14712220.22%
RUTW171124C015600002017-11-22 3:54PM EST1,560.000.100.000.05-0.04-28.57%1320822.46%
RUTW171124C015650002017-11-22 10:17AM EST1,565.000.050.000.05-0.02-28.57%2316324.61%
RUTW171124C015700002017-11-22 3:24PM EST1,570.000.070.000.05-0.03-30.00%1423526.86%
RUTW171124C015750002017-11-21 11:10AM EST1,575.000.050.000.050.00-4920329.00%
RUTW171124C015800002017-11-22 3:38PM EST1,580.000.050.000.050.00-1530931.15%
RUTW171124C015850002017-11-21 12:23PM EST1,585.000.050.000.050.00-78333.30%
RUTW171124C015900002017-11-21 4:06PM EST1,590.000.050.000.050.00-4910835.35%
RUTW171124C017000002017-10-31 9:53AM EST1,700.000.050.050.350.00-4490.43%
PutsforNovember 24, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW171124P010750002017-11-02 9:48AM EST1,075.000.100.000.300.00-20100240.23%
RUTW171124P013400002017-11-16 10:37AM EST1,340.000.150.000.350.00-11997.07%
RUTW171124P013650002017-11-21 12:18PM EST1,365.000.050.000.200.00-13678.81%
RUTW171124P013700002017-11-21 3:32PM EST1,370.000.050.000.200.00-225076.37%
RUTW171124P013800002017-11-21 3:30PM EST1,380.000.050.000.050.00-5837362.11%
RUTW171124P013850002017-11-21 10:19AM EST1,385.000.060.000.200.00-1526268.95%
RUTW171124P013900002017-11-22 11:08AM EST1,390.000.050.000.200.00-141,06866.60%
RUTW171124P014000002017-11-22 10:54AM EST1,400.000.050.000.100.00-161,63657.23%
RUTW171124P014050002017-11-22 3:24PM EST1,405.000.040.000.20-0.07-63.64%272459.18%
RUTW171124P014100002017-11-22 3:23PM EST1,410.000.040.000.20-0.03-42.86%1031,03056.84%
RUTW171124P014150002017-11-22 3:23PM EST1,415.000.070.000.20-0.03-30.00%3238454.30%
RUTW171124P014200002017-11-22 3:24PM EST1,420.000.070.000.15-0.02-22.22%10956650.20%
RUTW171124P014250002017-11-21 10:55AM EST1,425.000.050.000.200.00-2347554.05%
RUTW171124P014300002017-11-22 4:06PM EST1,430.000.050.000.150.00-2047349.46%
RUTW171124P014350002017-11-22 12:36PM EST1,435.000.030.000.20-0.07-70.00%5523048.78%
RUTW171124P014400002017-11-22 3:39PM EST1,440.000.050.000.15-0.04-44.44%10479744.34%
RUTW171124P014450002017-11-22 12:09PM EST1,445.000.070.000.15-0.05-41.67%4054641.75%
RUTW171124P014500002017-11-22 4:01PM EST1,450.000.040.000.10-0.01-20.00%5679137.11%
RUTW171124P014550002017-11-22 2:28PM EST1,455.000.050.050.20-0.11-68.75%15422938.09%
RUTW171124P014600002017-11-22 4:06PM EST1,460.000.040.050.10-0.08-66.67%1731,09732.13%
RUTW171124P014650002017-11-22 4:05PM EST1,465.000.050.050.35-0.11-68.75%9743135.84%
RUTW171124P014700002017-11-22 3:43PM EST1,470.000.090.050.25-0.14-60.87%15154631.06%
RUTW171124P014750002017-11-22 3:59PM EST1,475.000.100.050.25-0.15-60.00%5943528.22%
RUTW171124P014800002017-11-22 3:56PM EST1,480.000.130.100.25-0.16-55.17%4339925.34%
RUTW171124P014850002017-11-22 4:00PM EST1,485.000.950.100.25+0.65+216.67%4662822.44%
RUTW171124P014900002017-11-22 3:56PM EST1,490.000.100.050.30-0.28-73.68%7462220.17%
RUTW171124P014950002017-11-22 3:59PM EST1,495.000.150.100.30-0.41-73.21%9639117.07%
RUTW171124P015000002017-11-22 3:55PM EST1,500.000.220.200.40-0.48-68.57%20330714.82%
RUTW171124P015050002017-11-22 4:08PM EST1,505.000.500.400.60-0.60-54.55%43417812.72%
RUTW171124P015100002017-11-22 4:06PM EST1,510.001.100.901.20-0.60-35.29%53224011.45%
RUTW171124P015250002017-11-22 4:01PM EST1,525.009.007.9012.30-0.95-9.55%3282123.52%