^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180629C006500002018-06-15 9:41AM EDT650.001,023.301,026.301,043.60-5.10-0.50%17220.36%
RUTW180629C007000002018-06-15 10:32AM EDT700.00973.90976.40993.70-10.20-1.04%18206.45%
RUTW180629C008000002018-03-19 11:42AM EDT800.00762.70710.30714.500.00-4130.00%
RUTW180629C011300002018-06-08 3:26PM EDT1,130.00541.41532.10550.10+200.47+58.80%770.00%
RUTW180629C011400002018-06-08 3:26PM EDT1,140.00531.39522.10542.90+199.42+60.07%770.00%
RUTW180629C013300002018-03-19 11:41AM EDT1,330.00248.10203.60210.100.00-240.00%
RUTW180629C013400002018-06-04 3:41PM EDT1,340.00312.22331.00333.200.00-280.00%
RUTW180629C013800002018-03-22 10:56AM EDT1,380.00203.00161.10166.700.00-110.00%
RUTW180629C014000002018-06-12 3:43PM EDT1,400.00280.24275.30277.100.00-2450.00%
RUTW180629C014100002018-05-29 12:06PM EDT1,410.00206.81238.90243.700.00-15390.00%
RUTW180629C014300002018-06-11 12:09PM EDT1,430.00245.63245.40247.300.00-180.00%
RUTW180629C014400002018-04-03 9:34AM EDT1,440.0097.40104.80107.700.00-310.00%
RUTW180629C014500002018-06-13 9:41AM EDT1,450.00233.29225.50227.40+61.76+36.01%1650.00%
RUTW180629C014600002018-04-19 11:42AM EDT1,460.00132.23120.00123.400.00-470.00%
RUTW180629C014700002018-05-17 10:05AM EDT1,470.00158.97157.20162.700.00-18190.00%
RUTW180629C014800002018-02-06 11:17AM EDT1,480.0078.6094.5097.100.00-1110.00%
RUTW180629C014900002018-05-30 3:39PM EDT1,490.00161.10159.80164.400.00-8100.00%
RUTW180629C015000002018-05-30 12:07PM EDT1,500.00153.84150.40155.000.00-11120.00%
RUTW180629C015100002018-06-08 3:10PM EDT1,510.00163.60161.10165.00+49.00+42.76%1200.00%
RUTW180629C015200002018-05-29 12:04PM EDT1,520.00103.01130.90135.500.00-5530.00%
RUTW180629C015400002018-05-30 10:22AM EDT1,540.00153.23153.40157.50+43.97+40.24%11039.44%
RUTW180629C015600002018-06-18 3:38PM EDT1,560.00133.57133.60137.80+15.96+13.57%1501435.92%
RUTW180629C015800002018-06-15 10:58AM EDT1,580.00101.21106.00110.10+13.92+15.95%13730.00%
RUTW180629C015900002018-06-18 9:52AM EDT1,590.0094.10104.20108.20+1.29+1.39%54930.28%
RUTW180629C016000002018-06-18 1:21PM EDT1,600.0086.3894.3098.30+0.84+0.98%1520228.28%
RUTW180629C016100002018-06-18 1:21PM EDT1,610.0076.8784.5088.40+4.63+6.41%1111326.23%
RUTW180629C016200002018-06-18 12:33PM EDT1,620.0064.0075.2078.20+1.82+2.93%1742423.72%
RUTW180629C016300002018-06-18 4:02PM EDT1,630.0066.3465.6068.60+12.65+23.56%773521.98%
RUTW180629C016400002018-06-15 1:25PM EDT1,640.0047.6949.1052.00+1.04+2.23%343350.00%
RUTW180629C016500002018-06-18 10:28AM EDT1,650.0041.0747.3050.10-0.63-1.51%153318.91%
RUTW180629C016600002018-06-18 4:07PM EDT1,660.0039.2438.6041.20+8.88+29.25%1135917.42%
RUTW180629C016700002018-06-18 4:07PM EDT1,670.0031.0130.6032.70+7.63+32.63%1850415.98%
RUTW180629C016800002018-06-18 4:02PM EDT1,680.0023.3523.6024.40+5.95+34.20%9555414.32%
RUTW180629C016900002018-06-18 3:42PM EDT1,690.0015.8917.0017.80+2.99+23.18%7402,44513.52%
RUTW180629C017000002018-06-18 3:57PM EDT1,700.0010.9811.5012.20+2.58+30.71%41672412.78%
RUTW180629C017100002018-06-18 4:00PM EDT1,710.007.377.407.90+3.48+89.46%10642812.25%
RUTW180629C017200002018-06-18 3:32PM EDT1,720.004.194.404.80+1.37+48.58%4231,01711.85%
RUTW180629C017300002018-06-18 4:14PM EDT1,730.002.622.452.75+0.85+48.02%70141211.59%
RUTW180629C017500002018-06-18 3:25PM EDT1,750.000.860.751.00+0.11+14.67%1016411.98%
RUTW180629C017600002018-06-18 9:53AM EDT1,760.000.600.450.70+0.01+1.69%58512.60%
RUTW180629C017700002018-06-15 10:34AM EDT1,770.000.430.300.60-0.07-14.00%16613.66%
RUTW180629C017800002018-06-15 1:52PM EDT1,780.000.300.250.50-0.12-28.57%52214.59%
RUTW180629C017900002018-06-18 10:00AM EDT1,790.000.290.150.35-0.06-17.14%17015.05%
RUTW180629C018100002018-06-14 10:08AM EDT1,810.000.300.100.350.00-505217.54%
RUTW180629C019000002018-04-16 11:23AM EDT1,900.000.050.000.700.00-49130.80%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180629P008300002018-02-09 2:48PM EDT830.004.000.802.650.00-01176.83%
RUTW180629P008600002018-02-17 12:52AM EDT860.001.301.102.950.00-1010172.58%
RUTW180629P008700002018-02-09 2:48PM EDT870.005.001.203.100.00-01171.35%
RUTW180629P009000002018-05-07 10:09AM EDT900.000.130.000.200.00-1126116.21%
RUTW180629P009200002018-03-16 11:58PM EDT920.001.351.853.700.00-1515164.42%
RUTW180629P009300002018-03-16 11:58PM EDT930.001.402.003.900.00-2020163.33%
RUTW180629P009400002018-05-29 3:39PM EDT940.000.100.000.150.00-6,8866,894106.06%
RUTW180629P009600002018-03-19 9:59AM EDT960.001.802.454.300.00-1515158.95%
RUTW180629P009700002018-03-19 9:59AM EDT970.001.902.454.300.00-714156.37%
RUTW180629P009800002018-04-03 2:50PM EDT980.002.151.402.050.00-75108138.99%
RUTW180629P010100002018-05-30 11:51AM EDT1,010.000.050.000.200.00-45796.19%
RUTW180629P010200002018-04-04 1:23PM EDT1,020.002.151.802.55-0.20-8.51%525134.28%
RUTW180629P010300002018-06-01 1:33PM EDT1,030.000.050.000.20-0.55-91.67%3892.77%
RUTW180629P010400002018-04-24 1:48PM EDT1,040.000.950.301.150.00-58111.82%
RUTW180629P010800002018-02-14 1:34PM EDT1,080.004.954.806.600.00-1010142.15%
RUTW180629P011000002018-06-06 10:20AM EDT1,100.000.050.000.150.00-414679.30%
RUTW180629P011200002018-02-09 2:59PM EDT1,120.0016.765.807.800.00-07136.93%
RUTW180629P011300002018-06-08 1:24PM EDT1,130.000.050.000.10-0.35-87.50%142072.07%
RUTW180629P011700002018-06-06 1:41PM EDT1,170.000.080.000.150.00-33368.56%
RUTW180629P011800002018-06-11 3:42PM EDT1,180.000.060.000.150.00-51667.19%
RUTW180629P012200002018-06-06 1:47PM EDT1,220.000.130.000.200.00-444562.99%
RUTW180629P012300002018-06-13 9:36AM EDT1,230.000.050.000.20-0.36-87.80%52161.52%
RUTW180629P012500002018-06-01 11:31AM EDT1,250.000.330.150.45-3.17-90.57%158565.63%
RUTW180629P012600002018-04-24 3:09PM EDT1,260.003.602.303.200.00-101687.05%
RUTW180629P012700002018-05-29 11:32AM EDT1,270.000.570.200.500.00-304563.62%
RUTW180629P012800002018-06-18 3:21PM EDT1,280.000.050.000.10-0.11-68.75%44351.17%
RUTW180629P012900002018-06-18 2:34PM EDT1,290.000.050.000.10-0.29-85.29%1753.03%
RUTW180629P013000002018-06-06 2:13PM EDT1,300.000.220.100.300.00-2045855.37%
RUTW180629P013100002018-05-16 4:05PM EDT1,310.001.050.650.950.00-13963.72%
RUTW180629P013400002018-06-04 2:04PM EDT1,340.000.600.200.400.00-103551.90%
RUTW180629P013500002018-06-13 9:36AM EDT1,350.000.200.050.30-0.79-79.80%520250.39%
RUTW180629P013600002018-06-11 10:00AM EDT1,360.000.300.050.300.00-112548.93%
RUTW180629P013700002018-06-11 10:11AM EDT1,370.000.280.150.350.00-355248.34%
RUTW180629P013800002018-06-11 9:49AM EDT1,380.000.400.100.350.00-173146.85%
RUTW180629P013900002018-06-18 11:38AM EDT1,390.000.100.050.20-0.09-47.37%1220342.53%
RUTW180629P014000002018-06-14 3:37PM EDT1,400.000.240.100.300.00-22654043.09%
RUTW180629P014100002018-06-14 10:01AM EDT1,410.000.250.100.300.00-220341.65%
RUTW180629P014200002018-06-18 11:24AM EDT1,420.000.250.100.25-0.18-41.86%1228639.36%
RUTW180629P014400002018-06-11 3:49PM EDT1,440.000.640.300.600.00-121740.89%
RUTW180629P014500002018-06-18 2:16PM EDT1,450.000.250.150.35-0.80-76.19%41,61636.62%
RUTW180629P014600002018-06-18 2:53PM EDT1,460.000.290.150.35-0.10-25.64%764335.18%
RUTW180629P014700002018-06-18 11:42AM EDT1,470.000.340.200.40-0.11-24.44%1438834.34%
RUTW180629P014800002018-06-18 9:49AM EDT1,480.000.440.200.40-0.07-13.73%246332.89%
RUTW180629P014900002018-06-18 11:38AM EDT1,490.000.460.300.45-0.13-22.03%131,01131.95%
RUTW180629P015000002018-06-18 3:35PM EDT1,500.000.440.300.50-0.21-32.31%27360030.93%
RUTW180629P015100002018-06-18 2:08PM EDT1,510.000.550.400.55-0.21-27.63%1435929.87%
RUTW180629P015200002018-06-18 2:53PM EDT1,520.000.610.400.65-0.19-23.75%757929.10%
RUTW180629P015300002018-06-18 2:08PM EDT1,530.000.690.500.70-0.21-23.33%4301,62427.89%
RUTW180629P015500002018-06-15 2:05PM EDT1,550.001.150.801.10-0.05-4.17%1091,27926.81%
RUTW180629P015600002018-06-18 2:08PM EDT1,560.001.000.751.00-0.30-23.08%3333224.76%
RUTW180629P015700002018-06-18 3:35PM EDT1,570.001.070.851.10-0.30-21.90%1860023.55%
RUTW180629P015800002018-06-18 3:39PM EDT1,580.001.221.001.25-0.47-27.81%492,00722.45%
RUTW180629P015900002018-06-18 4:06PM EDT1,590.001.331.151.45-0.75-36.06%6850821.41%
RUTW180629P016000002018-06-18 4:14PM EDT1,600.001.501.351.65-0.52-25.74%28745520.25%
RUTW180629P016100002018-06-18 4:06PM EDT1,610.001.781.601.90-0.70-28.23%25047319.08%
RUTW180629P016500002018-06-18 4:10PM EDT1,650.004.103.704.20-1.45-26.13%9455314.89%
RUTW180629P016600002018-06-18 4:10PM EDT1,660.005.304.905.40-2.17-29.05%7721613.94%
RUTW180629P017300002018-06-18 11:24AM EDT1,730.0042.3536.5039.40-10.38-19.69%21110.26%
RUTW180629P017400002018-06-18 2:48PM EDT1,740.0049.9445.0048.70-9.01-15.28%31310.74%
RUTW180629P018100002018-04-03 9:40AM EDT1,810.00302.00290.90295.100.00-37182.03%