^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190426C010900002019-04-12 11:41AM EDT1,090.00491.40473.90483.800.00-23166.32%
RUTW190426C011150002019-03-21 12:02PM EDT1,115.00453.20448.90458.800.00-11157.35%
RUTW190426C011400002019-03-21 12:02PM EDT1,140.00428.30423.90433.800.00-11148.54%
RUTW190426C011750002019-03-21 12:02PM EDT1,175.00394.00388.90398.800.00-11136.43%
RUTW190426C011900002019-03-21 12:02PM EDT1,190.00379.00373.90383.800.00-33131.32%
RUTW190426C012500002019-03-29 1:46PM EDT1,250.00284.52314.00323.900.00-11111.99%
RUTW190426C012950002019-03-21 12:52PM EDT1,295.00269.00267.60277.500.00-5587.39%
RUTW190426C013450002019-03-21 12:48PM EDT1,345.00219.90216.60226.300.00-5562.11%
RUTW190426C013550002019-03-25 10:58AM EDT1,355.00158.00206.50216.300.00-1158.84%
RUTW190426C013950002019-03-21 11:57AM EDT1,395.00178.50166.50176.300.00-5574.44%
RUTW190426C014000002019-04-17 3:16PM EDT1,400.00170.10161.30171.100.00-757772.00%
RUTW190426C014200002019-03-22 3:51PM EDT1,420.00101.22141.20151.000.00-8464.72%
RUTW190426C014300002019-03-22 12:39PM EDT1,430.0094.50131.50141.300.00-2262.18%
RUTW190426C014500002019-04-16 10:53AM EDT1,450.00130.57115.60117.300.00-11840.33%
RUTW190426C014550002019-04-12 10:19AM EDT1,455.00131.56110.50112.500.00-2639.88%
RUTW190426C014600002019-04-03 10:46AM EDT1,460.00109.90105.30108.000.00-1940.63%
RUTW190426C014650002019-03-18 1:30PM EDT1,465.00103.60102.00104.500.00-4444.44%
RUTW190426C014700002019-03-19 2:23PM EDT1,470.00100.5595.5097.900.00-81837.12%
RUTW190426C014750002019-03-27 9:41AM EDT1,475.0069.6090.7092.400.00-4433.47%
RUTW190426C014800002019-04-17 1:34PM EDT1,480.0089.1285.7087.800.00-11633.62%
RUTW190426C014900002019-03-25 9:40AM EDT1,490.0046.8075.9077.900.00-1130.87%
RUTW190426C014950002019-04-12 10:20AM EDT1,495.0080.9671.0073.100.00-51029.97%
RUTW190426C015000002019-04-17 1:41PM EDT1,500.0070.6666.2068.200.00-55628.67%
RUTW190426C015050002019-04-12 10:20AM EDT1,505.0071.3461.4063.100.00-5526.72%
RUTW190426C015100002019-04-18 1:38PM EDT1,510.0058.3356.6058.60-2.81-4.60%253526.50%
RUTW190426C015150002019-04-18 9:55AM EDT1,515.0054.9851.9053.70-16.84-23.45%155025.04%
RUTW190426C015200002019-04-18 3:20PM EDT1,520.0048.1047.2048.90-6.03-11.14%12323.77%
RUTW190426C015250002019-04-17 1:17PM EDT1,525.0048.1042.7044.400.00-51923.11%
RUTW190426C015300002019-04-18 2:44PM EDT1,530.0040.9938.3039.90-16.48-28.68%92622.26%
RUTW190426C015350002019-04-18 3:21PM EDT1,535.0035.1034.0035.40-4.30-10.91%31921.24%
RUTW190426C015400002019-04-18 3:30PM EDT1,540.0029.7029.9031.40-4.90-14.16%125120.93%
RUTW190426C015450002019-04-16 1:24PM EDT1,545.0044.9026.0027.200.00-102020.01%
RUTW190426C015500002019-04-18 3:46PM EDT1,550.0021.9222.2023.30-6.00-21.49%2322219.31%
RUTW190426C015550002019-04-17 2:13PM EDT1,555.0015.3818.7019.70-4.51-22.67%17518.74%
RUTW190426C015600002019-04-18 2:39PM EDT1,560.0016.3215.5016.30-3.94-19.45%1286618.13%
RUTW190426C015650002019-04-18 3:59PM EDT1,565.0013.3012.5013.30-3.84-22.40%1364617.68%
RUTW190426C015700002019-04-18 3:57PM EDT1,570.0010.439.9010.60-3.38-24.48%50519117.23%
RUTW190426C015750002019-04-18 3:56PM EDT1,575.007.737.708.20-3.80-32.96%97716.74%
RUTW190426C015800002019-04-18 3:31PM EDT1,580.006.005.706.20-3.00-33.33%14642116.35%
RUTW190426C015850002019-04-18 4:10PM EDT1,585.004.204.204.60-2.20-34.38%11818816.06%
RUTW190426C015900002019-04-18 4:01PM EDT1,590.002.942.953.30-2.45-45.45%67634815.76%
RUTW190426C015950002019-04-18 3:57PM EDT1,595.002.152.002.35-1.64-43.27%6110015.62%
RUTW190426C016000002019-04-18 3:58PM EDT1,600.001.501.301.65-1.46-49.32%21213315.54%
RUTW190426C016050002019-04-18 4:04PM EDT1,605.000.960.851.15-1.07-52.71%40719115.54%
RUTW190426C016100002019-04-18 3:53PM EDT1,610.000.600.550.80-0.90-60.00%13016015.60%
RUTW190426C016150002019-04-18 4:02PM EDT1,615.000.420.350.60-0.73-63.48%38727715.96%
RUTW190426C016200002019-04-18 4:09PM EDT1,620.000.300.200.40-0.42-58.33%34257815.96%
RUTW190426C016250002019-04-18 1:13PM EDT1,625.000.300.150.30-0.24-44.44%16229416.32%
RUTW190426C016300002019-04-18 3:26PM EDT1,630.000.170.050.25-0.20-54.05%3810416.94%
RUTW190426C016350002019-04-18 10:50AM EDT1,635.000.160.000.20-0.13-44.83%7550817.43%
RUTW190426C016400002019-04-18 3:55PM EDT1,640.000.130.000.20-0.08-38.10%4899818.48%
RUTW190426C016450002019-04-18 12:06PM EDT1,645.000.100.000.05-0.07-41.18%149616.41%
RUTW190426C016500002019-04-18 3:50PM EDT1,650.000.050.000.05-0.12-70.59%3436417.29%
RUTW190426C016550002019-04-17 11:55AM EDT1,655.000.170.000.050.00-10262418.21%
RUTW190426C016600002019-04-18 3:34PM EDT1,660.000.090.000.15-0.03-25.00%58421.73%
RUTW190426C016650002019-04-16 11:05AM EDT1,665.000.160.000.150.00-1811222.68%
RUTW190426C016700002019-04-18 3:34PM EDT1,670.000.040.000.10-0.08-66.67%58722.51%
RUTW190426C016750002019-04-08 12:32PM EDT1,675.000.390.000.100.00-105323.39%
RUTW190426C016800002019-04-16 12:48PM EDT1,680.000.100.000.100.00-104024.32%
RUTW190426C016850002019-04-12 1:46PM EDT1,685.000.170.000.100.00-1025.20%
RUTW190426C017100002019-03-21 2:06PM EDT1,710.000.550.000.100.00-1129.64%
RUTW190426C017200002019-03-22 10:09AM EDT1,720.000.310.000.100.00-1131.35%
RUTW190426C017300002019-04-11 1:19PM EDT1,730.000.050.000.100.00-131033.06%
RUTW190426C017350002019-04-11 1:15PM EDT1,735.000.090.000.050.00-7931.54%
RUTW190426C017400002019-04-12 2:58PM EDT1,740.000.100.000.050.00-2432.42%
RUTW190426C017500002019-04-11 1:17PM EDT1,750.000.040.000.050.00-1233.99%
RUTW190426C017550002019-04-11 1:17PM EDT1,755.000.070.000.050.00-2434.77%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190426P011200002019-03-18 12:07AM EDT1,120.000.250.000.100.00-181894.53%
RUTW190426P011250002019-03-25 2:34PM EDT1,125.000.150.000.050.00-3588.28%
RUTW190426P011300002019-03-25 2:34PM EDT1,130.000.150.000.050.00-3387.11%
RUTW190426P011400002019-03-19 12:48PM EDT1,140.000.160.000.050.00-202084.77%
RUTW190426P011450002019-04-11 10:32AM EDT1,145.000.050.000.050.00-1183.59%
RUTW190426P011500002019-04-11 11:55AM EDT1,150.000.050.000.050.00-4482.81%
RUTW190426P011850002019-03-19 9:57AM EDT1,185.000.200.000.100.00-1179.69%
RUTW190426P011900002019-03-19 9:54AM EDT1,190.000.250.000.100.00-32178.52%
RUTW190426P011950002019-03-19 10:58AM EDT1,195.000.250.000.100.00-1177.34%
RUTW190426P012000002019-03-27 10:00AM EDT1,200.000.200.000.050.00-7771.88%
RUTW190426P012050002019-03-19 12:48PM EDT1,205.000.340.000.050.00-202071.09%
RUTW190426P012150002019-04-17 10:06AM EDT1,215.000.050.000.050.00-8868.75%
RUTW190426P012350002019-03-27 9:58AM EDT1,235.000.300.000.100.00-6668.56%
RUTW190426P012750002019-04-17 10:06AM EDT1,275.000.100.000.100.00-81860.16%
RUTW190426P012800002019-04-18 11:38AM EDT1,280.000.030.000.10-0.28-90.32%73758.98%
RUTW190426P012900002019-04-01 2:03PM EDT1,290.000.340.000.100.00-123057.03%
RUTW190426P013000002019-04-10 2:44PM EDT1,300.000.170.000.100.00-1354.88%
RUTW190426P013100002019-04-03 10:07AM EDT1,310.000.360.000.100.00-106552.73%
RUTW190426P013150002019-04-02 4:00PM EDT1,315.000.430.000.100.00-102051.76%
RUTW190426P013200002019-04-18 4:02PM EDT1,320.000.050.000.10-0.42-89.36%104150.78%
RUTW190426P013250002019-04-18 4:07PM EDT1,325.000.030.000.10-0.46-93.88%33453.13%
RUTW190426P013300002019-04-02 10:48AM EDT1,330.000.660.000.100.00-51652.05%
RUTW190426P013350002019-04-04 10:12AM EDT1,335.000.510.000.100.00-4650.98%
RUTW190426P013400002019-04-11 3:34PM EDT1,340.000.170.000.100.00-207949.90%
RUTW190426P013450002019-04-11 3:34PM EDT1,345.000.210.000.100.00-208048.83%
RUTW190426P013500002019-04-18 4:07PM EDT1,350.000.080.000.10-0.02-20.00%34447.75%
RUTW190426P013550002019-04-04 1:27PM EDT1,355.000.610.000.100.00-103446.68%
RUTW190426P013600002019-04-16 1:37PM EDT1,360.000.140.000.100.00-68345.61%
RUTW190426P013650002019-04-04 9:38AM EDT1,365.000.780.000.100.00-121944.53%
RUTW190426P013700002019-04-17 10:45AM EDT1,370.000.100.000.100.00-4032043.46%
RUTW190426P013750002019-04-12 4:12PM EDT1,375.000.310.000.100.00-150142.38%
RUTW190426P013800002019-04-17 3:54PM EDT1,380.000.150.000.10+0.04+36.36%4055541.31%
RUTW190426P013850002019-04-09 3:25PM EDT1,385.000.610.000.150.00-19442.09%
RUTW190426P013900002019-04-16 9:36AM EDT1,390.000.250.000.150.00-39341.02%
RUTW190426P013950002019-04-17 9:53AM EDT1,395.000.200.000.150.00-437139.89%
RUTW190426P014000002019-04-17 3:30PM EDT1,400.000.200.000.150.00-50284738.77%
RUTW190426P014050002019-04-17 9:53AM EDT1,405.000.240.000.150.00-488837.70%
RUTW190426P014100002019-04-17 12:30PM EDT1,410.000.300.000.150.00-29436.57%
RUTW190426P014150002019-04-12 1:46PM EDT1,415.000.520.000.150.00-15835.50%
RUTW190426P014200002019-04-18 2:04PM EDT1,420.000.100.000.15-0.17-62.96%10511034.38%
RUTW190426P014250002019-04-18 9:48AM EDT1,425.000.200.000.15-0.38-65.52%145733.30%
RUTW190426P014300002019-04-17 2:56PM EDT1,430.000.290.000.150.00-19532.18%
RUTW190426P014350002019-04-17 12:07PM EDT1,435.000.420.000.150.00-234031.10%
RUTW190426P014400002019-04-18 3:48PM EDT1,440.000.150.000.15-0.28-65.12%596329.98%
RUTW190426P014450002019-04-18 9:53AM EDT1,445.000.260.000.20-0.18-40.91%110729.98%
RUTW190426P014500002019-04-18 3:08PM EDT1,450.000.190.000.20-0.17-47.22%6087028.83%
RUTW190426P014550002019-04-18 3:08PM EDT1,455.000.240.050.20-0.31-56.36%244127.71%
RUTW190426P014600002019-04-18 3:58PM EDT1,460.000.140.050.25-0.48-77.42%6530727.39%
RUTW190426P014650002019-04-18 10:14AM EDT1,465.000.560.100.25-0.24-30.00%116826.22%
RUTW190426P014700002019-04-18 2:23PM EDT1,470.000.310.100.30-0.28-47.46%3052025.73%
RUTW190426P014750002019-04-18 10:09AM EDT1,475.000.630.150.35-0.05-7.35%1712125.12%
RUTW190426P014800002019-04-18 3:57PM EDT1,480.000.300.200.40-0.44-59.46%2527524.43%
RUTW190426P014850002019-04-18 3:48PM EDT1,485.000.560.250.45-0.49-46.67%2523523.63%
RUTW190426P014900002019-04-18 2:42PM EDT1,490.000.590.350.55-0.46-43.81%4119123.17%
RUTW190426P014950002019-04-18 3:58PM EDT1,495.000.540.450.65-0.86-61.43%10015722.55%
RUTW190426P015000002019-04-18 4:01PM EDT1,500.000.710.600.80-0.73-50.69%22248222.10%
RUTW190426P015050002019-04-18 3:58PM EDT1,505.000.850.801.00-1.08-55.96%14220321.70%
RUTW190426P015100002019-04-18 3:59PM EDT1,510.001.111.001.25-0.82-42.49%27558621.31%
RUTW190426P015150002019-04-18 3:58PM EDT1,515.001.301.301.55-1.13-46.50%18026720.90%
RUTW190426P015200002019-04-18 4:07PM EDT1,520.001.851.651.95-1.22-39.74%24166220.56%
RUTW190426P015250002019-04-18 4:01PM EDT1,525.002.312.052.40-0.87-27.36%18233220.12%
RUTW190426P015300002019-04-18 4:07PM EDT1,530.002.852.602.95-1.05-26.92%21024219.67%
RUTW190426P015350002019-04-18 3:59PM EDT1,535.003.503.303.70-1.10-23.91%7234219.38%
RUTW190426P015400002019-04-18 4:09PM EDT1,540.004.534.104.50-2.28-33.48%11395218.89%
RUTW190426P015450002019-04-18 3:57PM EDT1,545.005.305.105.30-2.43-31.44%4447118.11%
RUTW190426P015500002019-04-18 4:01PM EDT1,550.006.926.306.80-0.55-7.36%34532418.16%
RUTW190426P015550002019-04-18 3:56PM EDT1,555.008.397.708.30-2.26-21.22%3616317.80%
RUTW190426P015600002019-04-18 3:47PM EDT1,560.0010.359.4010.000.00-12532217.36%
RUTW190426P015650002019-04-18 3:51PM EDT1,565.0012.3611.3012.00-0.64-4.92%3741116.93%
RUTW190426P015700002019-04-18 3:57PM EDT1,570.0014.2713.6014.50-0.20-1.38%10832816.74%
RUTW190426P015750002019-04-18 3:46PM EDT1,575.0017.7616.3017.20+0.69+4.04%3819516.38%
RUTW190426P015800002019-04-18 2:24PM EDT1,580.0019.6019.2020.30-0.15-0.76%2511816.11%
RUTW190426P015850002019-04-18 1:41PM EDT1,585.0023.0522.5023.80+0.45+1.99%278015.98%
RUTW190426P015900002019-04-18 11:49AM EDT1,590.0027.7526.2027.60+0.93+3.47%34915.86%
RUTW190426P015950002019-04-17 11:24AM EDT1,595.0027.5530.2031.700.00-626715.84%
RUTW190426P016000002019-04-18 2:41PM EDT1,600.0034.2734.3036.00+0.70+2.09%114715.81%
RUTW190426P016050002019-04-18 2:24PM EDT1,605.0039.4938.8040.70+1.76+4.66%11816.50%
RUTW190426P016100002019-04-18 1:50PM EDT1,610.0042.5443.5045.30+8.98+26.76%1716.61%
RUTW190426P016150002019-04-15 1:27PM EDT1,615.0039.0048.3050.200.00-61517.59%
RUTW190426P016200002019-04-15 1:45PM EDT1,620.0036.3953.1054.900.00-21417.48%
RUTW190426P016350002019-04-08 12:14PM EDT1,635.0059.5367.8070.100.00-101822.33%
RUTW190426P016500002019-03-18 12:07AM EDT1,650.0095.9181.3084.100.00-880.00%