^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181214C008000002018-12-03 1:10PM EST800.00743.100.000.000.00-100.00%
RUTW181214C008200002018-11-27 10:19AM EST820.00680.600.000.000.00-100.00%
RUTW181214C011000002018-12-10 11:16AM EST1,100.00326.230.000.000.00-2600.00%
RUTW181214C013000002018-12-10 2:18PM EST1,300.00140.230.000.000.00-200.00%
RUTW181214C013300002018-12-06 12:11PM EST1,330.00129.780.000.000.00-200.00%
RUTW181214C014000002018-12-10 12:06PM EST1,400.0042.840.000.000.00-600.00%
RUTW181214C014050002018-11-27 2:08PM EST1,405.0097.300.000.000.00-600.00%
RUTW181214C014100002018-12-10 12:06PM EST1,410.0035.790.000.000.00-400.00%
RUTW181214C014200002018-12-10 3:19PM EST1,420.0031.100.000.000.00-20300.00%
RUTW181214C014300002018-12-10 1:47PM EST1,430.0026.500.000.000.00-3000.00%
RUTW181214C014350002018-12-10 3:53PM EST1,435.0024.120.000.000.00-1000.00%
RUTW181214C014450002018-12-10 4:01PM EST1,445.0019.600.000.000.00-3800.39%
RUTW181214C014500002018-12-10 4:09PM EST1,450.0016.300.000.000.00-12100.78%
RUTW181214C014550002018-12-10 3:39PM EST1,455.0015.300.000.000.00-7001.56%
RUTW181214C014600002018-12-10 4:06PM EST1,460.0012.350.000.000.00-20803.13%
RUTW181214C014650002018-12-10 4:01PM EST1,465.0010.360.000.000.00-2903.13%
RUTW181214C014700002018-12-10 4:12PM EST1,470.008.700.000.000.00-15403.13%
RUTW181214C014750002018-12-10 4:01PM EST1,475.006.920.000.000.00-4503.13%
RUTW181214C014800002018-12-10 4:13PM EST1,480.005.800.000.000.00-56006.25%
RUTW181214C014850002018-12-10 3:41PM EST1,485.004.700.000.000.00-3506.25%
RUTW181214C014900002018-12-10 4:00PM EST1,490.003.540.000.000.00-30206.25%
RUTW181214C014950002018-12-10 2:33PM EST1,495.002.980.000.000.00-2106.25%
RUTW181214C015000002018-12-10 4:08PM EST1,500.002.200.000.000.00-37906.25%
RUTW181214C015050002018-12-10 1:35PM EST1,505.001.790.000.000.00-5806.25%
RUTW181214C015100002018-12-10 3:03PM EST1,510.001.280.000.000.00-4406.25%
RUTW181214C015150002018-12-10 3:32PM EST1,515.001.190.000.000.00-64012.50%
RUTW181214C015200002018-12-10 4:01PM EST1,520.000.790.000.000.00-56012.50%
RUTW181214C015250002018-12-10 3:32PM EST1,525.000.700.000.000.00-38012.50%
RUTW181214C015350002018-12-10 11:02AM EST1,535.000.420.000.000.00-12012.50%
RUTW181214C015450002018-12-10 10:41AM EST1,545.000.340.000.000.00-46012.50%
RUTW181214C015500002018-12-10 4:01PM EST1,550.000.180.000.000.00-135012.50%
RUTW181214C015600002018-12-10 2:43PM EST1,560.000.160.000.000.00-59012.50%
RUTW181214C015650002018-12-10 12:04PM EST1,565.000.100.000.000.00-29012.50%
RUTW181214C015700002018-12-10 11:40AM EST1,570.000.170.000.000.00-48012.50%
RUTW181214C015750002018-12-10 2:16PM EST1,575.000.110.000.000.00-68012.50%
RUTW181214C015850002018-12-10 2:16PM EST1,585.000.060.000.000.00-35012.50%
RUTW181214C015900002018-12-10 11:47AM EST1,590.000.090.000.000.00-37012.50%
RUTW181214C015950002018-12-10 11:33AM EST1,595.000.070.000.000.00-27025.00%
RUTW181214C016250002018-12-10 11:02AM EST1,625.000.090.000.000.00-1025.00%
RUTW181214C016350002018-12-07 10:35AM EST1,635.000.120.000.000.00-2025.00%
RUTW181214C016650002018-12-07 2:20PM EST1,665.000.050.000.000.00-11025.00%
RUTW181214C016750002018-11-29 2:59PM EST1,675.000.420.000.000.00-2025.00%
RUTW181214C016800002018-12-03 1:10PM EST1,680.000.180.000.000.00-22025.00%
RUTW181214C016850002018-11-29 2:59PM EST1,685.000.270.000.000.00-2025.00%
RUTW181214C016900002018-12-10 1:35PM EST1,690.000.060.000.000.00-3025.00%
RUTW181214C016950002018-12-03 1:18PM EST1,695.000.150.000.000.00-1025.00%
RUTW181214C017000002018-11-20 10:24AM EST1,700.000.150.000.000.00-6025.00%
RUTW181214C017050002018-11-09 11:58PM EST1,705.001.450.000.000.00-2025.00%
RUTW181214C017150002018-11-09 11:58PM EST1,715.000.750.000.000.00-2025.00%
RUTW181214C017200002018-11-09 11:02AM EST1,720.000.740.000.000.00-1025.00%
RUTW181214C017500002018-11-19 2:22PM EST1,750.000.070.000.000.00-1025.00%
RUTW181214C017600002018-11-20 9:42AM EST1,760.000.100.000.000.00-1025.00%
RUTW181214C017700002018-11-20 9:39AM EST1,770.000.080.000.000.00-1050.00%
RUTW181214C018000002018-11-09 11:58PM EST1,800.000.230.000.000.00-2050.00%
RUTW181214C018100002018-11-16 3:57PM EST1,810.000.150.000.000.00-2050.00%
RUTW181214C018300002018-11-09 11:58PM EST1,830.000.110.000.000.00-4050.00%
RUTW181214C018550002018-11-09 11:58PM EST1,855.000.050.000.000.00-155050.00%
RUTW181214C018700002018-11-09 11:58PM EST1,870.000.080.000.000.00-1050.00%
RUTW181214C019200002018-11-13 1:14PM EST1,920.000.100.000.000.00-4050.00%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181214P009900002018-11-19 3:12PM EST990.000.100.000.000.00-1050.00%
RUTW181214P010000002018-11-16 3:50PM EST1,000.000.150.000.000.00-10050.00%
RUTW181214P010500002018-11-09 11:58PM EST1,050.000.510.000.000.00-10050.00%
RUTW181214P011000002018-11-27 12:52PM EST1,100.000.110.000.000.00-1050.00%
RUTW181214P011200002018-12-10 3:15PM EST1,120.000.050.000.000.00-11050.00%
RUTW181214P011600002018-12-07 3:58PM EST1,160.000.220.000.000.00-35050.00%
RUTW181214P011650002018-12-04 2:03PM EST1,165.000.200.000.000.00-20050.00%
RUTW181214P011800002018-11-14 3:59PM EST1,180.001.020.000.000.00-10050.00%
RUTW181214P011850002018-11-12 3:59PM EST1,185.001.200.000.000.00-20025.00%
RUTW181214P011900002018-11-12 3:57PM EST1,190.001.240.000.000.00-10025.00%
RUTW181214P012000002018-12-10 2:39PM EST1,200.000.180.000.000.00-40025.00%
RUTW181214P012050002018-11-09 11:58PM EST1,205.001.050.000.000.00-10025.00%
RUTW181214P012200002018-12-06 3:45PM EST1,220.000.200.000.000.00-8025.00%
RUTW181214P012250002018-12-10 11:02AM EST1,225.000.320.000.000.00-1025.00%
RUTW181214P012300002018-11-12 3:57PM EST1,230.001.660.000.000.00-10025.00%
RUTW181214P012450002018-12-03 9:30AM EST1,245.000.120.000.000.00-10025.00%
RUTW181214P012500002018-12-10 10:45AM EST1,250.000.360.000.000.00-85025.00%
RUTW181214P012550002018-11-09 11:58PM EST1,255.001.100.000.000.00-10025.00%
RUTW181214P012700002018-12-10 10:42AM EST1,270.000.460.000.000.00-7025.00%
RUTW181214P012750002018-12-10 11:02AM EST1,275.000.560.000.000.00-1025.00%
RUTW181214P012800002018-12-10 4:07PM EST1,280.000.250.000.000.00-23025.00%
RUTW181214P012850002018-12-10 1:52PM EST1,285.000.360.000.000.00-4025.00%
RUTW181214P012950002018-12-10 4:02PM EST1,295.000.300.000.000.00-60025.00%
RUTW181214P013050002018-12-10 1:23PM EST1,305.000.570.000.000.00-10025.00%
RUTW181214P013150002018-12-10 1:51PM EST1,315.000.610.000.000.00-28012.50%
RUTW181214P013250002018-12-10 1:52PM EST1,325.000.700.000.000.00-24012.50%
RUTW181214P013350002018-12-10 11:55AM EST1,335.001.470.000.000.00-34012.50%
RUTW181214P013450002018-12-10 2:44PM EST1,345.000.960.000.000.00-24012.50%
RUTW181214P013500002018-12-10 3:55PM EST1,350.001.280.000.000.00-153012.50%
RUTW181214P013550002018-12-10 3:33PM EST1,355.001.300.000.000.00-158012.50%
RUTW181214P013650002018-12-10 11:46AM EST1,365.003.500.000.000.00-18012.50%
RUTW181214P013700002018-12-10 2:39PM EST1,370.002.180.000.000.00-58012.50%
RUTW181214P013750002018-12-10 4:01PM EST1,375.002.590.000.000.00-125012.50%
RUTW181214P013850002018-12-10 3:37PM EST1,385.003.470.000.000.00-3906.25%
RUTW181214P013900002018-12-10 4:01PM EST1,390.004.220.000.000.00-10006.25%
RUTW181214P013950002018-12-10 3:03PM EST1,395.006.100.000.000.00-4706.25%
RUTW181214P014050002018-12-10 3:51PM EST1,405.007.450.000.000.00-5806.25%
RUTW181214P014100002018-12-10 3:30PM EST1,410.008.840.000.000.00-10106.25%
RUTW181214P014150002018-12-10 3:39PM EST1,415.008.770.000.000.00-30803.13%
RUTW181214P014250002018-12-10 3:44PM EST1,425.0012.200.000.000.00-33003.13%
RUTW181214P014300002018-12-10 3:45PM EST1,430.0014.170.000.000.00-8601.56%
RUTW181214P014350002018-12-10 3:01PM EST1,435.0017.700.000.000.00-9801.56%
RUTW181214P014450002018-12-10 3:47PM EST1,445.0020.700.000.000.00-20800.00%
RUTW181214P014600002018-12-10 4:01PM EST1,460.0027.630.000.000.00-5200.00%
RUTW181214P014650002018-12-10 4:14PM EST1,465.0028.740.000.000.00-1700.00%
RUTW181214P014750002018-12-10 2:46PM EST1,475.0034.700.000.000.00-3200.00%
RUTW181214P014800002018-12-10 2:22PM EST1,480.0046.780.000.000.00-3400.00%
RUTW181214P014850002018-12-10 1:32PM EST1,485.0050.470.000.000.00-1300.00%
RUTW181214P014900002018-12-10 1:39PM EST1,490.0051.100.000.000.00-2300.00%
RUTW181214P015150002018-12-10 3:32PM EST1,515.0069.430.000.000.00-7800.00%
RUTW181214P015250002018-12-10 3:32PM EST1,525.0078.930.000.000.00-100.00%
RUTW181214P015300002018-12-10 1:39PM EST1,530.0087.900.000.000.00-1900.00%
RUTW181214P015350002018-12-10 11:54AM EST1,535.0099.100.000.000.00-200.00%
RUTW181214P015400002018-12-10 1:39PM EST1,540.0097.700.000.000.00-2700.00%
RUTW181214P015550002018-12-10 10:05AM EST1,555.00110.600.000.000.00-300.00%
RUTW181214P015600002018-12-10 10:53AM EST1,560.00127.850.000.000.00-400.00%
RUTW181214P015650002018-12-10 10:53AM EST1,565.00132.850.000.000.00-300.00%
RUTW181214P015750002018-12-10 2:44PM EST1,575.00125.980.000.000.00-100.00%
RUTW181214P015800002018-12-07 12:27PM EST1,580.00119.810.000.000.00-200.00%
RUTW181214P015850002018-12-06 12:57PM EST1,585.00121.200.000.000.00-2200.00%
RUTW181214P015900002018-12-10 1:58PM EST1,590.00146.630.000.000.00-1500.00%
RUTW181214P015950002018-12-07 2:25PM EST1,595.00144.320.000.000.00-5800.00%
RUTW181214P016000002018-12-10 1:58PM EST1,600.00156.670.000.000.00-700.00%
RUTW181214P016050002018-12-03 2:51PM EST1,605.0063.700.000.000.00-800.00%
RUTW181214P016150002018-12-10 10:23AM EST1,615.00167.800.000.000.00-200.00%
RUTW181214P016200002018-12-10 1:26PM EST1,620.00182.040.000.000.00-1100.00%
RUTW181214P016250002018-12-03 1:59PM EST1,625.0086.290.000.000.00-13100.00%
RUTW181214P016300002018-12-10 10:21AM EST1,630.00180.040.000.000.00-200.00%
RUTW181214P016350002018-12-10 11:30AM EST1,635.00205.980.000.000.00-1000.00%
RUTW181214P016400002018-12-07 10:13AM EST1,640.00158.930.000.000.00-400.00%
RUTW181214P016450002018-12-10 11:30AM EST1,645.00215.980.000.000.00-1000.00%
RUTW181214P016500002018-12-07 2:20PM EST1,650.00196.640.000.000.00-200.00%
RUTW181214P016550002018-11-28 2:56PM EST1,655.00132.220.000.000.00-500.00%
RUTW181214P016600002018-12-04 12:07PM EST1,660.00150.820.000.000.00-100.00%
RUTW181214P016650002018-11-27 10:06AM EST1,665.00165.700.000.000.00-200.00%
RUTW181214P016700002018-12-10 9:52AM EST1,670.00228.820.000.000.00-1200.00%
RUTW181214P016750002018-11-29 10:02AM EST1,675.00225.980.000.000.00-500.00%
RUTW181214P016800002018-12-10 9:52AM EST1,680.00238.880.000.000.00-1200.00%
RUTW181214P016900002018-12-06 9:30AM EST1,690.00241.020.000.000.00-500.00%
RUTW181214P016950002018-11-09 11:58PM EST1,695.00143.290.000.000.00-400.00%
RUTW181214P017000002018-12-07 2:55PM EST1,700.00256.680.000.000.00-100.00%
RUTW181214P017050002018-11-13 3:43PM EST1,705.00189.450.000.000.00-100.00%
RUTW181214P017100002018-11-13 3:43PM EST1,710.00194.300.000.000.00-100.00%
RUTW181214P017300002018-11-09 11:58PM EST1,730.00178.090.000.000.00-23600.00%
RUTW181214P017400002018-11-26 11:43AM EST1,740.00239.060.000.000.00-100.00%
RUTW181214P017500002018-11-28 3:35PM EST1,750.00221.400.000.000.00-100.00%
RUTW181214P017600002018-11-26 11:43AM EST1,760.00259.130.000.000.00-100.00%
RUTW181214P017700002018-11-12 9:35AM EST1,770.00225.050.000.000.00-100.00%
RUTW181214P017800002018-11-09 11:58PM EST1,780.00238.000.000.000.00-23200.00%
RUTW181214P019400002018-11-28 2:15PM EST1,940.00416.100.000.000.00-300.00%
RUTW181214P019500002018-11-29 10:30AM EST1,950.00427.600.000.000.00-100.00%