^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823C010750002019-08-12 11:25AM EDT1,075.00423.10413.10432.800.00-1020575.29%
RUTW190823C011000002019-08-05 10:13AM EDT1,100.00397.05388.20407.800.00-1111544.89%
RUTW190823C011400002019-08-20 12:52PM EDT1,140.00362.99348.00367.800.00-11495.98%
RUTW190823C012750002019-08-09 12:09PM EDT1,275.00239.12220.20231.900.00-83353.42%
RUTW190823C013700002019-08-22 12:41PM EDT1,370.00138.50121.10135.000.00-120227.89%
RUTW190823C013800002019-08-19 12:06AM EDT1,380.0086.12113.60123.100.00--27216.97%
RUTW190823C013950002019-07-22 12:05AM EDT1,395.00161.4098.90105.900.00--3194.89%
RUTW190823C014000002019-08-16 10:04AM EDT1,400.0081.0895.90101.000.00-44192.63%
RUTW190823C014100002019-08-22 1:06PM EDT1,410.00100.0685.2093.300.00-11182.88%
RUTW190823C014150002019-08-02 2:01PM EDT1,415.0095.4480.2088.300.00-11176.42%
RUTW190823C014200002019-08-19 1:04PM EDT1,420.0093.9875.1083.400.00-42169.88%
RUTW190823C014250002019-08-19 11:36AM EDT1,425.0088.3870.1078.200.00-12162.90%
RUTW190823C014300002019-08-13 1:47PM EDT1,430.0048.5465.1074.400.00-58158.29%
RUTW190823C014350002019-08-19 12:06AM EDT1,435.0053.0659.0067.300.00--1145.94%
RUTW190823C014400002019-08-19 4:03PM EDT1,440.0068.5255.1064.000.00-10143.82%
RUTW190823C014450002019-08-19 12:06AM EDT1,445.0054.1250.1059.300.00--2137.25%
RUTW190823C014500002019-08-20 4:14PM EDT1,450.0061.1142.6050.400.00-137119.29%
RUTW190823C014550002019-08-19 12:06AM EDT1,455.0045.0837.6045.400.00--6111.98%
RUTW190823C014600002019-08-23 10:08AM EDT1,460.0040.7832.5041.00-12.86-23.97%2048105.24%
RUTW190823C014650002019-08-19 2:37PM EDT1,465.0048.9727.6036.200.00-3597.88%
RUTW190823C014700002019-08-20 3:58PM EDT1,470.0031.9325.1027.800.00-412188.21%
RUTW190823C014750002019-08-22 10:11AM EDT1,475.0040.8320.7023.000.00-23380.84%
RUTW190823C014800002019-08-21 3:52PM EDT1,480.0032.8116.9019.200.00-2015975.48%
RUTW190823C014850002019-08-22 12:03PM EDT1,485.0024.2511.8018.200.00-12771.92%
RUTW190823C014900002019-08-23 9:48AM EDT1,490.009.219.6011.10-11.09-54.63%78361.90%
RUTW190823C014950002019-08-23 9:58AM EDT1,495.007.798.309.70-6.16-44.16%927962.55%
RUTW190823C015000002019-08-23 9:59AM EDT1,500.005.324.509.00-7.32-57.91%4721658.97%
RUTW190823C015050002019-08-23 9:59AM EDT1,505.003.383.303.80-7.12-67.81%11721150.55%
RUTW190823C015100002019-08-23 9:58AM EDT1,510.001.881.752.05-4.75-71.64%3242944.87%
RUTW190823C015150002019-08-23 9:56AM EDT1,515.001.250.801.25-3.32-72.65%6516742.63%
RUTW190823C015200002019-08-23 10:06AM EDT1,520.000.950.500.75-2.47-72.22%5175341.02%
RUTW190823C015250002019-08-23 10:06AM EDT1,525.000.550.003.10-1.32-70.59%17664351.93%
RUTW190823C015300002019-08-23 9:59AM EDT1,530.000.350.000.20-0.94-72.87%40454537.50%
RUTW190823C015350002019-08-22 3:36PM EDT1,535.000.250.000.15-0.53-67.95%2144138.38%
RUTW190823C015400002019-08-23 9:42AM EDT1,540.000.360.050.25-0.09-20.00%2439043.95%
RUTW190823C015450002019-08-23 9:46AM EDT1,545.000.060.000.10-0.19-76.00%4632341.02%
RUTW190823C015500002019-08-23 9:40AM EDT1,550.000.040.000.15-0.05-55.56%4351545.61%
RUTW190823C015550002019-08-22 4:02PM EDT1,555.000.010.000.10-0.04-80.00%4228445.51%
RUTW190823C015600002019-08-22 3:06PM EDT1,560.000.050.000.000.00-3522325.00%
RUTW190823C015650002019-08-22 10:34AM EDT1,565.000.080.000.100.00-212150.00%
RUTW190823C015700002019-08-22 12:16PM EDT1,570.000.010.000.000.00-360925.00%
RUTW190823C015750002019-08-20 2:17PM EDT1,575.000.050.000.000.00-1715225.00%
RUTW190823C015800002019-08-22 12:06PM EDT1,580.000.030.000.000.00-315025.00%
RUTW190823C015850002019-08-22 12:06PM EDT1,585.000.020.000.000.00-122025.00%
RUTW190823C015900002019-08-20 11:44AM EDT1,590.000.050.000.050.00-519852.73%
RUTW190823C015950002019-08-19 10:06AM EDT1,595.000.150.000.000.00-3311825.00%
RUTW190823C016000002019-08-22 12:56PM EDT1,600.000.010.000.000.00-121825.00%
RUTW190823C016050002019-08-16 12:31PM EDT1,605.000.150.000.100.00-261,40662.31%
RUTW190823C016100002019-08-21 10:37AM EDT1,610.000.100.000.100.00-3020164.26%
RUTW190823C016150002019-08-21 10:33AM EDT1,615.000.070.000.100.00-211966.21%
RUTW190823C016200002019-08-19 1:18PM EDT1,620.000.050.000.100.00-61,09268.16%
RUTW190823C016250002019-08-20 11:47AM EDT1,625.000.020.000.100.00-238970.12%
RUTW190823C016300002019-08-20 11:47AM EDT1,630.000.030.000.100.00-110471.88%
RUTW190823C016350002019-08-19 9:38AM EDT1,635.000.040.000.100.00-17973.83%
RUTW190823C016400002019-08-21 4:01PM EDT1,640.000.030.000.100.00-1716775.78%
RUTW190823C016450002019-08-21 1:39PM EDT1,645.000.040.000.100.00-6011477.73%
RUTW190823C016500002019-08-21 4:01PM EDT1,650.000.020.000.000.00-5718950.00%
RUTW190823C016550002019-08-22 12:56PM EDT1,655.000.050.000.100.00-17081.25%
RUTW190823C016600002019-08-21 11:41AM EDT1,660.000.010.000.100.00-1031383.20%
RUTW190823C016650002019-08-14 3:18PM EDT1,665.000.050.000.100.00-128885.16%
RUTW190823C016700002019-08-19 12:38PM EDT1,670.000.010.000.100.00-126386.72%
RUTW190823C016750002019-08-16 9:50AM EDT1,675.000.050.000.100.00-125588.67%
RUTW190823C016800002019-08-13 12:45PM EDT1,680.000.030.000.100.00-1010290.63%
RUTW190823C016850002019-08-02 2:26PM EDT1,685.000.150.000.100.00-18192.19%
RUTW190823C016900002019-08-05 12:31PM EDT1,690.000.070.000.100.00-28794.14%
RUTW190823C016950002019-08-05 12:31PM EDT1,695.000.030.000.100.00-21295.70%
RUTW190823C017000002019-08-05 10:44AM EDT1,700.000.040.000.100.00-51897.66%
RUTW190823C017050002019-07-31 11:20AM EDT1,705.001.020.000.100.00--1299.22%
RUTW190823C017100002019-08-06 10:36AM EDT1,710.000.040.000.100.00-116101.17%
RUTW190823C017150002019-07-12 2:46PM EDT1,715.000.510.000.400.00-10118.65%
RUTW190823C017200002019-07-30 2:04PM EDT1,720.000.620.000.100.00-517104.69%
RUTW190823C017300002019-08-02 10:18AM EDT1,730.000.050.000.100.00-12108.20%
RUTW190823C017400002019-07-31 3:53PM EDT1,740.000.060.000.100.00-12111.72%
RUTW190823C017450002019-08-05 10:39AM EDT1,745.000.050.000.100.00-11113.28%
RUTW190823C018400002019-07-31 10:34AM EDT1,840.000.050.000.100.00--100144.14%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823P010550002019-07-11 10:01AM EDT1,055.000.100.000.100.00--5210.16%
RUTW190823P010750002019-07-12 10:08AM EDT1,075.000.100.000.150.00-50206.25%
RUTW190823P011150002019-08-08 11:24AM EDT1,115.000.050.000.100.00--20177.34%
RUTW190823P011250002019-08-05 12:13AM EDT1,125.000.100.000.100.00--10171.88%
RUTW190823P011500002019-08-05 12:13AM EDT1,150.000.050.000.100.00-3040158.59%
RUTW190823P011650002019-07-22 12:05AM EDT1,165.000.200.000.100.00--5150.78%
RUTW190823P011700002019-08-08 3:24PM EDT1,170.000.100.050.100.00--10153.91%
RUTW190823P011850002019-08-16 3:18PM EDT1,185.000.050.000.100.00-11140.63%
RUTW190823P011900002019-08-16 3:18PM EDT1,190.000.050.000.100.00-55138.28%
RUTW190823P011950002019-08-16 3:27PM EDT1,195.000.050.000.100.00-11135.55%
RUTW190823P012000002019-08-19 9:35AM EDT1,200.000.050.000.100.00-23133.20%
RUTW190823P012050002019-08-19 9:35AM EDT1,205.000.050.000.100.00-85130.47%
RUTW190823P012100002019-08-19 9:58AM EDT1,210.000.050.000.100.00-86128.13%
RUTW190823P012150002019-08-19 10:15AM EDT1,215.000.050.000.100.00-10125.78%
RUTW190823P012200002019-08-19 2:45PM EDT1,220.000.050.150.100.00-99134.77%
RUTW190823P012250002019-08-19 10:53AM EDT1,225.000.050.000.100.00-11120.70%
RUTW190823P012300002019-08-19 11:13AM EDT1,230.000.050.000.100.00-22117.97%
RUTW190823P012400002019-08-19 2:28PM EDT1,240.000.050.000.100.00-173113.28%
RUTW190823P012500002019-08-19 3:34PM EDT1,250.000.050.000.100.00-1406108.20%
RUTW190823P012550002019-08-19 12:07AM EDT1,255.000.490.000.100.00--200105.86%
RUTW190823P012600002019-08-15 3:13PM EDT1,260.000.410.000.100.00-13103.52%
RUTW190823P012700002019-08-14 11:50AM EDT1,270.000.600.000.100.00-10030598.44%
RUTW190823P012750002019-08-19 12:07AM EDT1,275.000.350.000.100.00--396.09%
RUTW190823P012800002019-08-07 3:18PM EDT1,280.000.290.000.100.00-11393.75%
RUTW190823P012850002019-08-19 12:07AM EDT1,285.000.100.000.100.00--50091.21%
RUTW190823P012900002019-08-05 4:14PM EDT1,290.001.890.000.100.00--1088.67%
RUTW190823P012950002019-08-16 2:51PM EDT1,295.000.150.000.100.00-506086.33%
RUTW190823P013000002019-08-15 2:35PM EDT1,300.000.520.000.100.00-112583.98%
RUTW190823P013050002019-08-05 3:57PM EDT1,305.000.400.000.100.00--4081.64%
RUTW190823P013100002019-08-15 3:20PM EDT1,310.000.800.000.100.00-11,38679.30%
RUTW190823P013150002019-08-22 1:50PM EDT1,315.000.050.000.100.00-96776.76%
RUTW190823P013200002019-08-19 9:41AM EDT1,320.000.150.000.100.00-20029274.41%
RUTW190823P013250002019-08-16 4:05PM EDT1,325.000.150.000.100.00-8318171.88%
RUTW190823P013300002019-08-16 10:33AM EDT1,330.000.550.000.100.00-413369.53%
RUTW190823P013350002019-08-15 3:36PM EDT1,335.001.370.000.100.00-110767.19%
RUTW190823P013400002019-08-21 12:49PM EDT1,340.000.060.000.100.00-2316764.84%
RUTW190823P013450002019-08-16 4:05PM EDT1,345.000.200.000.100.00-251,56562.50%
RUTW190823P013500002019-08-19 9:41AM EDT1,350.000.200.000.100.00-824160.16%
RUTW190823P013550002019-08-20 2:09PM EDT1,355.000.100.000.100.00-10333157.81%
RUTW190823P013600002019-08-22 9:38AM EDT1,360.000.030.000.100.00-139455.27%
RUTW190823P013650002019-08-20 2:09PM EDT1,365.000.200.000.100.00-30751952.93%
RUTW190823P013700002019-08-22 9:38AM EDT1,370.000.070.000.100.00-131150.59%
RUTW190823P013750002019-08-21 11:20AM EDT1,375.000.110.000.100.00-221252.15%
RUTW190823P013800002019-08-21 12:28PM EDT1,380.000.110.000.100.00-2212849.61%
RUTW190823P013850002019-08-21 10:33AM EDT1,385.000.150.000.100.00-937247.07%
RUTW190823P013900002019-08-22 3:53PM EDT1,390.000.050.000.100.00-1053844.53%
RUTW190823P013950002019-08-21 10:23AM EDT1,395.000.140.000.100.00-343141.90%
RUTW190823P014000002019-08-22 12:53PM EDT1,400.000.040.000.100.00-91,40239.36%
RUTW190823P014050002019-08-22 3:01PM EDT1,405.000.040.000.100.00-615836.82%
RUTW190823P014100002019-08-22 12:29PM EDT1,410.000.070.000.150.00-323936.13%
RUTW190823P014150002019-08-23 9:40AM EDT1,415.000.050.000.15-0.02-28.57%141633.45%
RUTW190823P014200002019-08-22 3:33PM EDT1,420.000.090.000.150.00-651930.71%
RUTW190823P014250002019-08-22 3:33PM EDT1,425.000.110.000.150.00-524627.98%
RUTW190823P014300002019-08-22 2:22PM EDT1,430.000.090.000.200.00-649926.37%
RUTW190823P014350002019-08-21 12:36PM EDT1,435.000.260.000.200.00-1221723.44%
RUTW190823P014400002019-08-23 9:52AM EDT1,440.000.090.000.20-0.06-40.00%1947520.51%
RUTW190823P014450002019-08-22 10:20AM EDT1,445.000.160.000.200.00-5240717.51%
RUTW190823P014500002019-08-23 9:53AM EDT1,450.000.150.050.25-0.08-34.78%2344815.09%
RUTW190823P014550002019-08-23 10:02AM EDT1,455.000.790.050.25+0.54+216.00%10539411.79%
RUTW190823P014600002019-08-23 10:02AM EDT1,460.000.890.000.30+0.49+122.50%434428.74%
RUTW190823P014650002019-08-23 9:45AM EDT1,465.000.710.350.50+0.03+4.41%682765.83%
RUTW190823P014700002019-08-23 9:47AM EDT1,470.001.200.450.80+0.34+39.53%934160.00%
RUTW190823P014750002019-08-23 9:57AM EDT1,475.001.350.450.80+0.17+14.41%972510.00%
RUTW190823P014800002019-08-23 10:02AM EDT1,480.001.450.901.25-0.08-5.23%5315710.00%
RUTW190823P014850002019-08-23 10:12AM EDT1,485.001.851.552.05-0.18-8.87%1151150.00%
RUTW190823P014900002019-08-23 9:56AM EDT1,490.005.243.404.20+2.57+96.25%963330.00%
RUTW190823P014950002019-08-23 9:58AM EDT1,495.006.503.804.50+2.24+52.58%104900.00%
RUTW190823P015000002019-08-23 10:13AM EDT1,500.008.006.408.70+1.96+32.45%2317840.00%
RUTW190823P015050002019-08-23 9:53AM EDT1,505.0014.159.7012.20+7.01+98.18%1651740.00%
RUTW190823P015100002019-08-23 10:01AM EDT1,510.0014.8313.8016.60+4.34+41.37%5755780.00%
RUTW190823P015150002019-08-23 10:01AM EDT1,515.0018.9315.8021.30+6.84+56.58%1843140.00%
RUTW190823P015200002019-08-23 10:00AM EDT1,520.0023.1720.0022.70+11.37+96.36%72420.00%
RUTW190823P015250002019-08-23 10:13AM EDT1,525.0028.6421.7030.00+9.54+49.95%5460.00%
RUTW190823P015300002019-08-23 9:55AM EDT1,530.0036.2529.3037.70+14.16+64.10%11560.00%
RUTW190823P015350002019-08-23 9:32AM EDT1,535.0039.2232.7041.00+11.35+40.72%5460.00%
RUTW190823P015400002019-08-23 9:32AM EDT1,540.0043.9337.7046.10+12.05+37.80%2810.00%
RUTW190823P015450002019-08-22 3:24PM EDT1,545.0037.1140.8049.800.00-22410.00%
RUTW190823P015500002019-08-22 3:24PM EDT1,550.0042.0546.7054.800.00-20550.00%
RUTW190823P015550002019-08-22 1:06PM EDT1,555.0045.0052.0059.100.00-1470.00%
RUTW190823P015600002019-08-22 12:50PM EDT1,560.0050.9255.6064.800.00-11820.00%
RUTW190823P015650002019-08-14 12:51PM EDT1,565.0059.1463.9069.100.00-7430.00%
RUTW190823P015700002019-08-21 11:43AM EDT1,570.0058.5569.6077.500.00-101100.00%
RUTW190823P015750002019-08-08 1:42PM EDT1,575.0050.7972.7079.100.00-51160.00%
RUTW190823P015800002019-08-21 11:07AM EDT1,580.0069.9277.7084.100.00-6620.00%
RUTW190823P015850002019-08-19 3:32PM EDT1,585.0072.9882.7089.100.00-9210.00%
RUTW190823P015900002019-08-21 10:11AM EDT1,590.0078.2987.7094.100.00-2330.00%
RUTW190823P015950002019-08-19 11:05AM EDT1,595.0080.8792.5099.100.00-1100.00%
RUTW190823P016000002019-08-14 11:24AM EDT1,600.00126.2397.70105.900.00-2150.00%
RUTW190823P016050002019-08-19 3:32PM EDT1,605.0092.87101.30109.800.00-9100.00%
RUTW190823P016100002019-08-21 10:50AM EDT1,610.00103.01108.80115.900.00-10680.00%
RUTW190823P016150002019-08-15 4:05PM EDT1,615.00151.42110.50120.000.00-260.00%
RUTW190823P016200002019-08-01 10:37AM EDT1,620.0042.61114.80128.900.00-1020.00%
RUTW190823P016250002019-08-05 9:59AM EDT1,625.00126.81119.30133.400.00-12130.00%
RUTW190823P016350002019-08-15 2:46PM EDT1,635.00175.46130.00143.900.00-10100.00%
RUTW190823P016400002019-08-19 11:05AM EDT1,640.00128.41136.50150.600.00-110.00%
RUTW190823P016450002019-08-15 2:46PM EDT1,645.00185.44141.50155.600.00-10260.00%
RUTW190823P016500002019-08-14 11:24AM EDT1,650.00176.17145.00158.900.00-270.00%
RUTW190823P016550002019-07-31 12:08PM EDT1,655.0060.70150.00163.600.00--110.00%
RUTW190823P016750002019-08-19 9:45AM EDT1,675.00164.87169.90183.600.00-1160.00%