^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190222C007100002019-02-08 3:30PM EST710.00796.30858.00862.100.00-01234.18%
RUTW190222C010750002019-02-14 4:06PM EST1,075.00468.76493.20497.400.00-1718123.56%
RUTW190222C011000002019-02-14 4:09PM EST1,100.00443.42468.20472.400.00-57116.87%
RUTW190222C011300002019-01-07 12:43PM EST1,130.00279.21438.30442.300.00-01109.01%
RUTW190222C012400002019-01-07 3:28PM EST1,240.00175.66328.30332.500.00-0182.56%
RUTW190222C012750002019-02-12 4:09PM EST1,275.00262.79293.90296.600.00-242472.49%
RUTW190222C013250002019-01-29 9:32AM EST1,325.00154.17243.80246.900.00-0061.68%
RUTW190222C013300002019-01-29 9:32AM EST1,330.00149.38238.90241.800.00-0060.50%
RUTW190222C013500002019-01-07 11:59AM EST1,350.0085.73219.00221.700.00-2055.82%
RUTW190222C013600002019-01-09 10:18AM EST1,360.0096.35208.80211.600.00-0052.23%
RUTW190222C013750002019-01-22 10:18AM EST1,375.0098.96193.90196.900.00-0750.38%
RUTW190222C013800002019-02-06 1:16PM EST1,380.00140.07188.90192.000.00-0258.02%
RUTW190222C013850002019-02-11 12:46PM EST1,385.00131.65184.00186.700.00-0455.36%
RUTW190222C013900002019-02-13 2:35PM EST1,390.00153.16179.10181.700.00-1254.07%
RUTW190222C013950002019-02-15 1:16PM EST1,395.00173.84173.90177.10+53.36+44.29%1254.49%
RUTW190222C014000002019-02-13 3:25PM EST1,400.00146.09168.90171.800.00-1351.92%
RUTW190222C014050002019-02-05 12:19PM EST1,405.00110.73163.80167.100.00-0051.84%
RUTW190222C014100002019-01-30 3:02PM EST1,410.0087.73158.80162.200.00-0350.91%
RUTW190222C014150002019-02-08 2:56PM EST1,415.0092.45153.70157.100.00-01149.20%
RUTW190222C014200002019-02-13 9:36AM EST1,420.00126.00148.90152.000.00-1247.49%
RUTW190222C014250002019-02-15 1:16PM EST1,425.00143.71143.90147.10+60.75+73.23%11446.55%
RUTW190222C014300002019-02-12 9:53AM EST1,430.00103.76138.60142.200.00-17045.58%
RUTW190222C014350002019-02-06 10:39AM EST1,435.0083.12133.90137.000.00-01643.52%
RUTW190222C014400002019-02-14 3:30PM EST1,440.00109.47128.80132.400.00-63043.57%
RUTW190222C014450002019-02-12 10:22AM EST1,445.0089.35123.80127.300.00-22841.89%
RUTW190222C014500002019-02-15 3:53PM EST1,450.00116.50119.00122.20+17.72+17.94%32940.21%
RUTW190222C014550002019-02-13 10:13AM EST1,455.0087.38113.80117.100.00-333838.53%
RUTW190222C014600002019-02-15 1:58PM EST1,460.00106.86109.10111.90+18.15+20.46%105836.54%
RUTW190222C014650002019-02-15 10:58AM EST1,465.00100.24104.20107.10+16.05+19.06%338135.83%
RUTW190222C014700002019-02-15 1:53PM EST1,470.0097.6899.30102.10+28.34+40.87%675934.48%
RUTW190222C014750002019-02-15 12:18PM EST1,475.0095.3094.2097.30+30.66+47.43%338533.70%
RUTW190222C014800002019-02-15 1:59PM EST1,480.0086.9689.2092.00+15.01+20.86%112731.46%
RUTW190222C014850002019-02-12 11:22AM EST1,485.0057.9284.5087.000.00-113830.09%
RUTW190222C014900002019-02-15 3:38PM EST1,490.0076.9579.5082.20+21.49+38.75%33429.26%
RUTW190222C014950002019-02-15 1:35PM EST1,495.0070.8974.6077.50+21.69+44.09%65828.63%
RUTW190222C015000002019-02-15 1:52PM EST1,500.0067.9669.7072.20+16.57+32.24%120326.45%
RUTW190222C015050002019-02-15 3:59PM EST1,505.0065.8164.7067.60+26.49+67.37%56225.98%
RUTW190222C015100002019-02-15 1:30PM EST1,510.0054.5960.2062.30+11.54+26.81%86123.82%
RUTW190222C015150002019-02-15 3:57PM EST1,515.0054.0955.4057.40+20.45+60.79%128422.59%
RUTW190222C015200002019-02-15 3:38PM EST1,520.0047.6350.4052.70+16.13+51.21%2722921.73%
RUTW190222C015250002019-02-13 3:43PM EST1,525.0026.7045.9047.800.00-14714120.39%
RUTW190222C015300002019-02-15 1:38PM EST1,530.0038.0640.9043.30+13.46+54.72%4622019.74%
RUTW190222C015350002019-02-15 1:30PM EST1,535.0031.9736.6038.40+11.26+54.37%266218.27%
RUTW190222C015400002019-02-15 3:59PM EST1,540.0033.0132.2033.90+13.76+71.48%9718717.39%
RUTW190222C015450002019-02-15 3:59PM EST1,545.0028.5028.0029.70+12.34+76.36%7614916.80%
RUTW190222C015500002019-02-15 3:51PM EST1,550.0021.8524.1025.50+11.35+108.10%6420416.00%
RUTW190222C015550002019-02-15 3:51PM EST1,555.0018.1720.3021.60+10.50+136.90%8519515.38%
RUTW190222C015600002019-02-15 3:59PM EST1,560.0016.7816.8017.90+10.96+188.32%27527614.74%
RUTW190222C015650002019-02-15 4:01PM EST1,565.0014.0013.6014.60+7.85+127.64%39447514.27%
RUTW190222C015700002019-02-15 4:01PM EST1,570.0011.0610.7011.60+6.46+140.43%15821413.80%
RUTW190222C015750002019-02-15 3:51PM EST1,575.007.148.309.00+4.48+168.42%37637313.41%
RUTW190222C015800002019-02-15 3:55PM EST1,580.005.346.206.80+3.86+260.81%46518613.08%
RUTW190222C015850002019-02-15 3:53PM EST1,585.003.884.505.10+2.32+148.72%12110912.93%
RUTW190222C015900002019-02-15 3:55PM EST1,590.002.743.103.60+1.75+176.77%34112512.60%
RUTW190222C015950002019-02-15 4:10PM EST1,595.002.172.152.50+1.44+197.26%2367212.40%
RUTW190222C016000002019-02-15 4:14PM EST1,600.001.501.451.75+0.97+183.02%20816112.38%
RUTW190222C016050002019-02-15 3:59PM EST1,605.001.010.901.25+0.70+225.81%421812.51%
RUTW190222C016100002019-02-15 3:59PM EST1,610.000.690.600.90+0.44+176.00%5612912.70%
RUTW190222C016150002019-02-15 3:31PM EST1,615.000.380.350.65-0.44-53.66%41312.91%
RUTW190222C016200002019-02-15 3:52PM EST1,620.000.320.250.50+0.17+113.33%572813.29%
RUTW190222C016250002019-02-15 3:52PM EST1,625.000.220.150.40+0.12+120.00%10413.76%
RUTW190222C016300002019-02-15 4:14PM EST1,630.000.220.100.30+0.10+83.33%553714.05%
RUTW190222C016350002019-01-18 11:54PM EST1,635.000.780.050.250.00-0214.58%
RUTW190222C016450002019-02-15 1:03PM EST1,645.000.090.000.20-0.16-64.00%2315.85%
RUTW190222C016550002019-02-15 2:50PM EST1,655.000.050.000.15-0.05-50.00%1316.92%
RUTW190222C017000002019-01-11 1:31PM EST1,700.000.060.000.100.00-505023.00%
RUTW190222C017050002019-01-30 10:09AM EST1,705.000.050.000.100.00-01023.73%
RUTW190222C017150002019-01-29 10:42AM EST1,715.000.050.000.100.00-01025.20%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190222P009600002019-01-22 2:25PM EST960.000.200.000.100.00-01114.06%
RUTW190222P009800002019-01-16 1:32PM EST980.000.270.000.100.00-04109.77%
RUTW190222P009900002019-01-10 1:41PM EST990.000.500.000.100.00-03107.42%
RUTW190222P010000002019-01-07 12:41PM EST1,000.000.550.000.100.00-02105.08%
RUTW190222P010150002019-02-14 3:10PM EST1,015.000.020.000.100.00-33101.95%
RUTW190222P010550002019-01-11 1:25PM EST1,055.000.500.000.100.00-0193.36%
RUTW190222P010600002019-01-11 12:50PM EST1,060.000.500.000.100.00-0292.58%
RUTW190222P010800002019-02-15 10:25AM EST1,080.000.050.000.10+0.02+66.67%2588.28%
RUTW190222P011000002019-01-31 12:45PM EST1,100.000.130.000.100.00-0384.38%
RUTW190222P011200002019-01-24 12:38PM EST1,120.000.700.000.100.00-0480.27%
RUTW190222P011250002019-02-11 9:59AM EST1,125.000.050.000.100.00-01579.30%
RUTW190222P011350002019-01-24 12:58PM EST1,135.000.800.000.100.00-02077.34%
RUTW190222P011400002019-01-24 12:31PM EST1,140.000.800.000.100.00-01776.37%
RUTW190222P011500002019-02-12 11:40AM EST1,150.000.050.000.100.00-11374.41%
RUTW190222P011600002019-01-29 3:59PM EST1,160.000.440.000.100.00-05272.46%
RUTW190222P011650002019-01-28 3:58PM EST1,165.000.580.000.100.00-02071.48%
RUTW190222P011700002019-02-12 3:06PM EST1,170.000.100.000.100.00-1670.70%
RUTW190222P011750002019-01-29 3:50PM EST1,175.000.500.000.100.00-01069.53%
RUTW190222P011800002019-01-25 10:21AM EST1,180.000.810.000.100.00-0168.75%
RUTW190222P011900002019-01-28 9:58AM EST1,190.000.940.000.100.00-0166.80%
RUTW190222P011950002019-01-30 4:00PM EST1,195.000.400.000.100.00-02065.82%
RUTW190222P012000002019-02-15 1:50PM EST1,200.000.050.000.10-0.10-66.67%226464.84%
RUTW190222P012050002019-02-04 11:32AM EST1,205.000.150.000.100.00-02264.06%
RUTW190222P012100002019-01-17 2:40PM EST1,210.001.980.000.100.00-0163.09%
RUTW190222P012150002019-01-29 3:50PM EST1,215.000.720.000.100.00-01062.11%
RUTW190222P012200002019-02-04 11:48AM EST1,220.000.210.000.100.00-0261.33%
RUTW190222P012250002019-02-04 11:48AM EST1,225.000.240.000.100.00-02660.35%
RUTW190222P012300002019-02-05 10:21AM EST1,230.000.140.000.100.00-01459.38%
RUTW190222P012350002019-01-30 4:00PM EST1,235.000.560.000.100.00-02558.40%
RUTW190222P012400002019-01-14 11:18AM EST1,240.003.730.000.100.00-0457.62%
RUTW190222P012450002019-02-11 11:23AM EST1,245.000.200.000.100.00-1156.64%
RUTW190222P012500002019-02-12 3:24PM EST1,250.000.100.000.100.00-21555.86%
RUTW190222P012550002019-01-28 3:34PM EST1,255.001.360.000.100.00-02254.88%
RUTW190222P012600002019-02-11 11:15AM EST1,260.000.210.000.100.00-01653.91%
RUTW190222P012650002019-01-28 3:34PM EST1,265.001.550.000.100.00-02753.13%
RUTW190222P012700002019-02-12 11:50AM EST1,270.000.100.000.100.00-11452.15%
RUTW190222P012750002019-02-01 3:52PM EST1,275.000.500.000.100.00-04651.37%
RUTW190222P012800002019-01-31 10:12AM EST1,280.000.780.000.100.00-05650.39%
RUTW190222P012850002019-02-13 12:57PM EST1,285.000.150.000.100.00-12852.83%
RUTW190222P012900002019-02-12 9:38AM EST1,290.000.050.000.100.00-14951.95%
RUTW190222P012950002019-02-08 10:18AM EST1,295.000.410.000.100.00-06450.98%
RUTW190222P013000002019-02-13 12:42PM EST1,300.000.150.000.100.00-5010550.10%
RUTW190222P013050002019-02-04 2:30PM EST1,305.000.420.000.100.00-07949.12%
RUTW190222P013100002019-02-15 12:40PM EST1,310.000.050.000.10-0.07-58.33%48648.24%
RUTW190222P013150002019-02-08 11:29AM EST1,315.000.580.000.100.00-014047.27%
RUTW190222P013200002019-02-07 12:54PM EST1,320.000.800.000.100.00-013246.39%
RUTW190222P013250002019-02-11 9:51AM EST1,325.000.340.000.100.00-085145.41%
RUTW190222P013300002019-02-07 10:27AM EST1,330.000.550.000.100.00-07644.53%
RUTW190222P013350002019-02-08 10:41AM EST1,335.000.710.000.100.00-013343.65%
RUTW190222P013400002019-02-11 12:55PM EST1,340.000.390.000.150.00-02944.58%
RUTW190222P013450002019-02-08 9:39AM EST1,345.000.850.000.150.00-04143.65%
RUTW190222P013500002019-02-15 1:51PM EST1,350.000.050.000.15-0.10-66.67%25542.68%
RUTW190222P013550002019-02-08 3:10PM EST1,355.000.700.000.150.00-06141.75%
RUTW190222P013600002019-02-14 10:21AM EST1,360.000.200.000.150.00-583140.82%
RUTW190222P013650002019-02-13 10:20AM EST1,365.000.180.000.150.00-386439.89%
RUTW190222P013700002019-02-14 3:31PM EST1,370.000.120.000.150.00-113938.97%
RUTW190222P013750002019-02-15 1:51PM EST1,375.000.110.000.15-0.21-65.62%215137.99%
RUTW190222P013800002019-02-13 11:59AM EST1,380.000.250.000.150.00-59337.06%
RUTW190222P013850002019-02-11 3:18PM EST1,385.000.660.050.150.00-01636.13%
RUTW190222P013900002019-02-15 10:48AM EST1,390.000.150.000.15-0.12-44.44%12935.21%
RUTW190222P013950002019-02-12 9:38AM EST1,395.000.450.000.150.00-109234.28%
RUTW190222P014000002019-02-15 12:06PM EST1,400.000.080.000.15-0.12-60.00%5310233.35%
RUTW190222P014050002019-02-15 12:39PM EST1,405.000.100.000.15-0.35-77.78%15232.42%
RUTW190222P014100002019-02-14 3:37PM EST1,410.000.250.000.150.00-2314831.49%
RUTW190222P014150002019-02-14 12:54PM EST1,415.000.270.000.150.00-124730.57%
RUTW190222P014200002019-02-15 10:14AM EST1,420.000.160.000.15-0.10-38.46%114629.64%
RUTW190222P014250002019-02-15 1:57PM EST1,425.000.120.000.15-0.36-75.00%416528.71%
RUTW190222P014300002019-02-15 11:53AM EST1,430.000.160.000.20-0.22-57.89%2743528.81%
RUTW190222P014350002019-02-15 1:26PM EST1,435.000.140.000.20-0.24-63.16%54827.83%
RUTW190222P014400002019-02-15 11:52AM EST1,440.000.150.000.20-0.30-66.67%13915526.91%
RUTW190222P014450002019-02-15 1:26PM EST1,445.000.210.000.20-0.29-58.00%216125.93%
RUTW190222P014500002019-02-15 3:52PM EST1,450.000.140.000.20-0.45-76.27%2160524.98%
RUTW190222P014550002019-02-15 1:22PM EST1,455.000.210.000.20-0.36-63.16%1312424.02%
RUTW190222P014600002019-02-15 3:19PM EST1,460.000.150.000.25-0.53-77.94%5428923.78%
RUTW190222P014650002019-02-15 12:28PM EST1,465.000.230.050.25-0.93-80.17%2710222.80%
RUTW190222P014700002019-02-15 2:49PM EST1,470.000.220.050.25-0.72-76.60%2114421.83%
RUTW190222P014750002019-02-15 2:44PM EST1,475.000.250.050.25-0.86-77.48%2918820.85%
RUTW190222P014800002019-02-15 2:49PM EST1,480.000.290.050.30-0.82-73.87%22015020.40%
RUTW190222P014850002019-02-15 11:56AM EST1,485.000.390.100.35-1.17-75.00%2611819.85%
RUTW190222P014900002019-02-15 2:37PM EST1,490.000.370.150.35-1.13-75.33%10419518.82%
RUTW190222P014950002019-02-15 1:02PM EST1,495.000.500.200.40-1.33-72.68%3613518.19%
RUTW190222P015000002019-02-15 4:14PM EST1,500.000.410.250.45-2.25-84.59%69440517.48%
RUTW190222P015050002019-02-15 3:47PM EST1,505.000.500.300.60-2.46-83.11%80436717.29%
RUTW190222P015100002019-02-15 4:12PM EST1,510.000.650.600.65-3.11-82.71%50911016.41%
RUTW190222P015150002019-02-15 2:51PM EST1,515.000.850.600.80-3.63-81.03%77832015.93%
RUTW190222P015200002019-02-15 3:52PM EST1,520.001.180.801.00-2.75-69.97%5498615.49%
RUTW190222P015250002019-02-15 3:55PM EST1,525.001.461.051.30-3.57-70.97%59214015.18%
RUTW190222P015300002019-02-15 4:14PM EST1,530.001.601.401.65-5.60-77.78%65916414.79%
RUTW190222P015350002019-02-15 3:52PM EST1,535.002.561.802.10-6.61-72.08%1439614.41%
RUTW190222P015400002019-02-15 4:10PM EST1,540.002.712.352.65-8.64-76.12%3039613.99%
RUTW190222P015450002019-02-15 4:10PM EST1,545.003.493.103.40-8.51-70.92%301713.66%
RUTW190222P015500002019-02-15 4:14PM EST1,550.004.453.904.40-9.18-67.35%3806413.42%
RUTW190222P015550002019-02-15 4:01PM EST1,555.005.455.105.60-15.60-74.11%653213.13%
RUTW190222P015600002019-02-15 4:12PM EST1,560.007.276.507.00-14.65-66.83%6442812.74%
RUTW190222P015650002019-02-15 4:13PM EST1,565.009.028.208.80-16.36-64.46%2714312.46%
RUTW190222P015700002019-02-15 2:56PM EST1,570.0013.1010.2010.90-17.74-57.52%141512.13%
RUTW190222P015750002019-02-15 2:12PM EST1,575.0017.0012.6013.40-12.47-42.31%102711.82%
RUTW190222P015800002019-02-15 4:04PM EST1,580.0016.4315.4016.30-22.05-57.30%102111.52%
RUTW190222P015850002019-02-14 3:10PM EST1,585.0037.4018.5019.600.00-31311.22%
RUTW190222P015900002019-02-15 11:54AM EST1,590.0024.8722.1023.40-20.75-45.48%3611.10%
RUTW190222P015950002019-02-12 4:01PM EST1,595.0059.4926.0027.500.00-101010.98%
RUTW190222P016000002019-02-15 10:20AM EST1,600.0040.2730.1031.80-15.18-27.38%6310.71%
RUTW190222P016100002019-01-28 1:40PM EST1,610.00136.8339.2041.100.00-0110.44%
RUTW190222P016200002019-02-15 9:41AM EST1,620.0064.4848.6051.50-117.19-64.51%2114.42%
RUTW190222P016250002019-02-15 9:41AM EST1,625.0069.4753.7056.10-14.48-17.25%1113.44%
RUTW190222P016300002019-02-15 11:54AM EST1,630.0061.6158.3061.40-118.76-65.84%1116.11%
RUTW190222P016450002019-02-15 9:42AM EST1,645.0088.5973.4076.30-118.21-57.16%1118.62%
RUTW190222P016500002019-02-15 9:42AM EST1,650.0093.6178.3081.30-118.09-55.78%1119.59%
RUTW190222P016550002019-02-04 10:23AM EST1,655.00150.3183.2086.300.00-0020.56%
RUTW190222P016600002019-01-31 3:37PM EST1,660.00163.4088.3091.000.00-05719.02%
RUTW190222P016750002019-02-08 11:46AM EST1,675.00179.00103.00106.200.00-0123.56%
RUTW190222P016800002019-01-18 11:54PM EST1,680.00197.70108.40110.900.00-03021.00%
RUTW190222P016850002019-02-12 9:44AM EST1,685.00151.36113.30116.100.00-3324.41%
RUTW190222P016900002019-02-13 10:53AM EST1,690.00148.88118.40120.900.00-109222.56%
RUTW190222P016950002019-02-15 12:28PM EST1,695.00124.35123.30126.10-26.10-17.35%8826.12%
RUTW190222P017000002019-02-14 4:12PM EST1,700.00155.86128.30130.900.00-121324.12%
RUTW190222P017300002019-01-18 11:54PM EST1,730.00244.43158.30160.800.00-0125.49%
RUTW190222P017400002019-01-31 12:45PM EST1,740.00243.78168.30171.100.00-0333.55%
RUTW190222P018900002019-02-11 1:38PM EST1,890.00374.80318.30320.500.00-110.00%
RUTW190222P019000002019-02-08 10:04AM EST1,900.00395.50328.30330.500.00-010.00%