^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213C008700002019-12-02 1:05PM EST870.00738.200.000.000.00--00.00%
RUTW191213C010850002019-12-03 11:40AM EST1,085.00549.570.000.000.00-1000.00%
RUTW191213C011250002019-12-03 12:38PM EST1,125.00473.000.000.000.00--00.00%
RUTW191213C012950002019-12-03 1:03PM EST1,295.00304.020.000.000.00--00.00%
RUTW191213C013000002019-11-29 12:39PM EST1,300.00327.490.000.000.00-100.00%
RUTW191213C013700002019-11-18 12:07AM EST1,370.00218.930.000.000.00--00.00%
RUTW191213C014000002019-11-26 10:51AM EST1,400.00211.890.000.000.00-100.00%
RUTW191213C014100002019-11-18 11:38AM EST1,410.00181.620.000.000.00-100.00%
RUTW191213C014200002019-11-15 1:18PM EST1,420.00179.750.000.000.00-300.00%
RUTW191213C014700002019-12-10 1:50PM EST1,470.00161.920.000.000.00-100.00%
RUTW191213C014750002019-12-06 10:23AM EST1,475.00163.670.000.000.00-1100.00%
RUTW191213C014800002019-12-09 2:05PM EST1,480.00152.680.000.000.00-100.00%
RUTW191213C014850002019-11-22 4:00PM EST1,485.00107.300.000.000.00-200.00%
RUTW191213C014900002019-11-22 4:00PM EST1,490.00102.500.000.000.00-200.00%
RUTW191213C015000002019-12-06 2:04PM EST1,500.00134.500.000.000.00-100.00%
RUTW191213C015100002019-12-10 1:50PM EST1,510.00122.120.000.000.00-100.00%
RUTW191213C015150002019-11-18 12:07AM EST1,515.0087.340.000.000.00--00.00%
RUTW191213C015200002019-12-05 3:17PM EST1,520.0096.310.000.000.00-100.00%
RUTW191213C015250002019-12-06 3:38PM EST1,525.00111.580.000.000.00-200.00%
RUTW191213C015300002019-12-05 11:43AM EST1,530.0088.740.000.000.00-100.00%
RUTW191213C015350002019-11-26 10:29AM EST1,535.0097.440.000.000.00-100.00%
RUTW191213C015400002019-12-11 2:59PM EST1,540.0093.980.000.000.00-1000.00%
RUTW191213C015450002019-12-09 9:49AM EST1,545.0091.100.000.000.00-200.00%
RUTW191213C015500002019-12-11 2:59PM EST1,550.0083.980.000.000.00-1000.00%
RUTW191213C015550002019-12-10 10:23AM EST1,555.0079.690.000.000.00-300.00%
RUTW191213C015600002019-12-09 10:49AM EST1,560.0077.200.000.000.00-500.00%
RUTW191213C015650002019-12-03 12:20PM EST1,565.0072.940.000.000.00-500.00%
RUTW191213C015700002019-12-09 10:49AM EST1,570.0067.320.000.000.00-600.00%
RUTW191213C015750002019-12-09 1:37PM EST1,575.0055.000.000.000.00-200.00%
RUTW191213C015800002019-12-10 10:23AM EST1,580.0055.080.000.000.00-300.00%
RUTW191213C015850002019-12-10 1:30PM EST1,585.0048.770.000.000.00-100.00%
RUTW191213C015900002019-12-11 1:26PM EST1,590.0041.640.000.000.00-1000.00%
RUTW191213C015950002019-12-10 1:30PM EST1,595.0039.240.000.000.00-100.00%
RUTW191213C016000002019-12-11 2:05PM EST1,600.0032.500.000.000.00-300.00%
RUTW191213C016050002019-12-11 11:27AM EST1,605.0025.960.000.000.00-500.00%
RUTW191213C016100002019-12-11 2:25PM EST1,610.0024.920.000.000.00-200.00%
RUTW191213C016150002019-12-11 2:23PM EST1,615.0020.200.000.000.00-400.00%
RUTW191213C016200002019-12-11 3:01PM EST1,620.0017.000.000.000.00-900.00%
RUTW191213C016250002019-12-11 3:00PM EST1,625.0013.400.000.000.00-400.00%
RUTW191213C016300002019-12-11 3:35PM EST1,630.008.500.000.000.00-7000.00%
RUTW191213C016350002019-12-11 4:00PM EST1,635.005.900.000.000.00-17000.78%
RUTW191213C016400002019-12-11 4:02PM EST1,640.004.000.000.000.00-70801.56%
RUTW191213C016450002019-12-11 4:01PM EST1,645.002.490.000.000.00-44603.13%
RUTW191213C016500002019-12-11 4:12PM EST1,650.001.380.000.000.00-33403.13%
RUTW191213C016550002019-12-11 4:01PM EST1,655.000.660.000.000.00-23903.13%
RUTW191213C016600002019-12-11 3:22PM EST1,660.000.350.000.000.00-20606.25%
RUTW191213C016650002019-12-11 3:47PM EST1,665.000.150.000.000.00-9506.25%
RUTW191213C016700002019-12-11 4:12PM EST1,670.000.100.000.000.00-8706.25%
RUTW191213C016750002019-12-11 3:47PM EST1,675.000.070.000.000.00-3106.25%
RUTW191213C016800002019-12-11 4:11PM EST1,680.000.100.000.000.00-12406.25%
RUTW191213C016850002019-12-11 12:09PM EST1,685.000.050.000.000.00-2506.25%
RUTW191213C016900002019-12-11 1:26PM EST1,690.000.050.000.000.00-7012.50%
RUTW191213C016950002019-12-10 3:32PM EST1,695.000.020.000.000.00-1012.50%
RUTW191213C017000002019-12-10 3:55PM EST1,700.000.030.000.000.00-7012.50%
RUTW191213C017050002019-12-09 11:28AM EST1,705.000.050.000.000.00-11012.50%
RUTW191213C017100002019-12-10 12:06PM EST1,710.000.040.000.000.00-6012.50%
RUTW191213C017150002019-12-10 4:05PM EST1,715.000.030.000.000.00-25012.50%
RUTW191213C017200002019-12-09 10:55AM EST1,720.000.050.000.000.00-1012.50%
RUTW191213C017250002019-12-06 3:39PM EST1,725.000.050.000.000.00-19012.50%
RUTW191213C017300002019-11-27 10:41AM EST1,730.000.050.000.000.00-1012.50%
RUTW191213C017350002019-12-05 1:45PM EST1,735.000.100.000.000.00--012.50%
RUTW191213C017400002019-11-27 10:30AM EST1,740.000.120.000.000.00--012.50%
RUTW191213C017500002019-11-14 9:53AM EST1,750.000.220.000.000.00-2025.00%
RUTW191213C017600002019-12-11 12:26PM EST1,760.000.050.000.000.00-2025.00%
RUTW191213C017650002019-11-18 12:07AM EST1,765.000.100.000.000.00--025.00%
RUTW191213C017750002019-11-11 2:22PM EST1,775.000.170.000.000.00-1025.00%
RUTW191213C017800002019-11-15 11:10AM EST1,780.000.050.000.000.00--025.00%
RUTW191213C017850002019-11-18 12:07AM EST1,785.000.05-0.000.00--025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191213P011000002019-11-04 12:14AM EST1,100.000.200.000.050.00--5164.06%
RUTW191213P011100002019-11-25 10:06AM EST1,110.000.050.000.000.00-5050.00%
RUTW191213P011300002019-11-27 12:24PM EST1,130.000.050.000.000.00-5050.00%
RUTW191213P011500002019-11-18 12:08AM EST1,150.000.10-0.000.00--050.00%
RUTW191213P011600002019-11-18 12:08AM EST1,160.000.100.000.000.00--050.00%
RUTW191213P011750002019-11-15 11:24AM EST1,175.000.100.000.000.00-5050.00%
RUTW191213P011800002019-11-15 11:23AM EST1,180.000.100.000.000.00-5050.00%
RUTW191213P011900002019-11-22 10:51AM EST1,190.000.050.000.000.00-3050.00%
RUTW191213P011950002019-11-22 10:53AM EST1,195.000.050.000.000.00-2050.00%
RUTW191213P012000002019-11-25 9:43AM EST1,200.000.050.000.000.00-8050.00%
RUTW191213P012500002019-12-06 9:31AM EST1,250.000.050.000.000.00-1050.00%
RUTW191213P012650002019-11-18 12:08AM EST1,265.000.430.050.000.00--0108.59%
RUTW191213P012700002019-11-18 12:08AM EST1,270.000.430.000.000.00--050.00%
RUTW191213P012750002019-11-25 4:02PM EST1,275.000.050.000.000.00-1050.00%
RUTW191213P012800002019-11-25 4:02PM EST1,280.000.050.000.000.00-20050.00%
RUTW191213P012850002019-11-01 10:02AM EST1,285.000.850.000.100.00-88108.98%
RUTW191213P012900002019-11-18 1:36PM EST1,290.000.330.000.000.00-10050.00%
RUTW191213P012950002019-12-06 2:57PM EST1,295.000.050.000.000.00-7050.00%
RUTW191213P013000002019-12-06 3:09PM EST1,300.000.050.000.000.00-60050.00%
RUTW191213P013050002019-12-06 1:41PM EST1,305.000.050.000.000.00-16050.00%
RUTW191213P013100002019-12-06 2:33PM EST1,310.000.050.000.000.00-48050.00%
RUTW191213P013150002019-12-06 1:43PM EST1,315.000.050.000.000.00-15050.00%
RUTW191213P013200002019-11-13 3:41PM EST1,320.000.640.000.000.00-20050.00%
RUTW191213P013250002019-12-06 3:04PM EST1,325.000.050.000.000.00-75050.00%
RUTW191213P013300002019-11-29 11:04AM EST1,330.000.100.000.000.00-5050.00%
RUTW191213P013350002019-11-01 10:02AM EST1,335.001.380.000.000.00-8850.00%
RUTW191213P013400002019-11-18 1:36PM EST1,340.000.480.000.000.00-10050.00%
RUTW191213P013450002019-12-09 12:33PM EST1,345.000.050.000.000.00-12050.00%
RUTW191213P013500002019-12-06 1:34PM EST1,350.000.050.000.000.00-11050.00%
RUTW191213P013550002019-11-19 3:40PM EST1,355.000.470.000.000.00-10050.00%
RUTW191213P013600002019-12-05 11:17AM EST1,360.000.150.000.000.00--050.00%
RUTW191213P013650002019-11-04 3:07PM EST1,365.001.560.000.000.00-2050.00%
RUTW191213P013700002019-11-04 10:17AM EST1,370.001.570.000.000.00-51550.00%
RUTW191213P013750002019-12-09 12:05AM EST1,375.000.150.000.000.00--050.00%
RUTW191213P013800002019-11-27 10:05AM EST1,380.000.040.000.000.00-24050.00%
RUTW191213P013850002019-11-07 11:54AM EST1,385.001.840.000.000.00-1150.00%
RUTW191213P013900002019-12-11 10:24AM EST1,390.000.050.000.000.00-3050.00%
RUTW191213P013950002019-10-31 2:59PM EST1,395.004.040.100.250.00-1183.98%
RUTW191213P014000002019-12-06 2:22PM EST1,400.000.050.000.000.00-110050.00%
RUTW191213P014100002019-11-26 11:20AM EST1,410.000.320.000.000.00-4050.00%
RUTW191213P014150002019-12-06 11:18AM EST1,415.000.100.000.000.00-4050.00%
RUTW191213P014200002019-12-03 3:51PM EST1,420.000.510.000.000.00-2025.00%
RUTW191213P014250002019-12-06 3:38PM EST1,425.000.050.000.000.00-5025.00%
RUTW191213P014300002019-11-22 3:38PM EST1,430.000.150.000.000.00-1025.00%
RUTW191213P014350002019-11-26 3:37PM EST1,435.000.410.000.000.00-5025.00%
RUTW191213P014400002019-12-06 3:38PM EST1,440.000.050.000.000.00-23025.00%
RUTW191213P014450002019-12-06 9:54AM EST1,445.000.160.000.000.00-24025.00%
RUTW191213P014500002019-12-10 1:32PM EST1,450.000.050.000.000.00-1025.00%
RUTW191213P014550002019-12-10 12:53PM EST1,455.000.100.000.000.00-2025.00%
RUTW191213P014600002019-12-10 12:38PM EST1,460.000.100.000.000.00-2025.00%
RUTW191213P014650002019-12-10 11:55AM EST1,465.000.100.000.000.00-6025.00%
RUTW191213P014700002019-12-04 2:26PM EST1,470.000.100.000.000.00-2025.00%
RUTW191213P014750002019-12-11 10:13AM EST1,475.000.050.000.000.00-2025.00%
RUTW191213P014800002019-12-11 1:16PM EST1,480.000.050.000.000.00-5025.00%
RUTW191213P014850002019-12-10 2:27PM EST1,485.000.150.000.000.00-25025.00%
RUTW191213P014900002019-12-11 10:05AM EST1,490.000.100.000.000.00-59025.00%
RUTW191213P014950002019-12-11 12:43PM EST1,495.000.050.000.000.00-4025.00%
RUTW191213P015000002019-12-11 2:08PM EST1,500.000.050.000.000.00-1025.00%
RUTW191213P015050002019-12-10 3:35PM EST1,505.000.180.000.000.00-23025.00%
RUTW191213P015100002019-12-11 2:08PM EST1,510.000.100.000.000.00-1025.00%
RUTW191213P015150002019-12-10 3:06PM EST1,515.000.200.000.000.00-5025.00%
RUTW191213P015200002019-12-11 4:07PM EST1,520.000.100.000.000.00-101025.00%
RUTW191213P015250002019-12-10 3:37PM EST1,525.000.200.000.000.00-17025.00%
RUTW191213P015300002019-12-11 4:01PM EST1,530.000.100.000.000.00-12012.50%
RUTW191213P015350002019-12-11 10:44AM EST1,535.000.180.000.000.00-3012.50%
RUTW191213P015400002019-12-11 4:01PM EST1,540.000.100.000.000.00-23012.50%
RUTW191213P015450002019-12-11 2:44PM EST1,545.000.120.000.000.00-13012.50%
RUTW191213P015500002019-12-11 3:43PM EST1,550.000.120.000.000.00-113012.50%
RUTW191213P015550002019-12-11 10:48AM EST1,555.000.300.000.000.00-5012.50%
RUTW191213P015600002019-12-11 2:44PM EST1,560.000.140.000.000.00-29012.50%
RUTW191213P015650002019-12-11 2:38PM EST1,565.000.200.000.000.00-32012.50%
RUTW191213P015700002019-12-11 2:44PM EST1,570.000.260.000.000.00-231012.50%
RUTW191213P015750002019-12-11 2:29PM EST1,575.000.320.000.000.00-87012.50%
RUTW191213P015800002019-12-11 2:44PM EST1,580.000.340.000.000.00-39012.50%
RUTW191213P015850002019-12-11 4:00PM EST1,585.000.400.000.000.00-5706.25%
RUTW191213P015900002019-12-11 3:56PM EST1,590.000.600.000.000.00-10206.25%
RUTW191213P015950002019-12-11 3:48PM EST1,595.000.820.000.000.00-9406.25%
RUTW191213P016000002019-12-11 4:12PM EST1,600.001.010.000.000.00-13206.25%
RUTW191213P016050002019-12-11 3:48PM EST1,605.001.510.000.000.00-10006.25%
RUTW191213P016100002019-12-11 3:58PM EST1,610.001.900.000.000.00-15503.13%
RUTW191213P016150002019-12-11 2:54PM EST1,615.002.410.000.000.00-5103.13%
RUTW191213P016200002019-12-11 4:07PM EST1,620.003.500.000.000.00-25903.13%
RUTW191213P016250002019-12-11 4:12PM EST1,625.004.530.000.000.00-3801.56%
RUTW191213P016300002019-12-11 3:44PM EST1,630.007.000.000.000.00-53300.39%
RUTW191213P016350002019-12-11 3:29PM EST1,635.008.500.000.000.00-17100.00%
RUTW191213P016400002019-12-11 2:39PM EST1,640.0011.000.000.000.00-2300.00%
RUTW191213P016450002019-12-11 10:19AM EST1,645.0014.510.000.000.00-1000.00%
RUTW191213P016500002019-12-11 3:39PM EST1,650.0019.010.000.000.00-500.00%
RUTW191213P016550002019-12-06 3:32PM EST1,655.0024.000.000.000.00-500.00%
RUTW191213P016600002019-12-10 11:12AM EST1,660.0026.400.000.000.00-100.00%
RUTW191213P016700002019-12-09 1:36PM EST1,670.0037.520.000.000.00-100.00%
RUTW191213P016750002019-12-10 9:50AM EST1,675.0046.700.000.000.00-100.00%
RUTW191213P016900002019-11-27 3:05PM EST1,690.0056.930.000.000.00-100.00%
RUTW191213P016950002019-11-26 3:44PM EST1,695.0070.870.000.000.00--00.00%
RUTW191213P017000002019-12-11 3:39PM EST1,700.0067.740.000.000.00-100.00%
RUTW191213P017050002019-11-07 3:04PM EST1,705.00111.8766.1073.400.00--429.83%
RUTW191213P017600002019-12-02 3:49PM EST1,760.00151.650.000.000.00-100.00%