^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 EDT1,075.00423.100.000.000.00-1000.00%
RUTW190823C011000002019-08-05 10:13AM EDT1,100.00397.050.000.000.00-1100.00%
RUTW190823C011400002019-08-02 9:58AM EDT1,140.00398.910.000.000.00-100.00%
RUTW190823C012750002019-08-09 12:09PM EDT1,275.00239.120.000.000.00-800.00%
RUTW190823C013700002019-08-19 9:32AM EDT1,370.00141.000.000.000.00-2000.00%
RUTW190823C013800002019-08-19 12:06AM EDT1,380.0086.120.000.000.00--00.00%
RUTW190823C013950002019-07-22 12:05AM EDT1,395.00161.4096.90101.300.00--30.00%
RUTW190823C014000002019-08-16 10:04AM EDT1,400.0081.080.000.000.00-400.00%
RUTW190823C014100002019-08-19 11:26AM EDT1,410.00103.850.000.000.00-100.00%
RUTW190823C014150002019-08-02 2:01PM EDT1,415.0095.440.000.000.00-100.00%
RUTW190823C014200002019-08-19 1:04PM EDT1,420.0093.980.000.000.00-400.00%
RUTW190823C014250002019-08-19 11:36AM EDT1,425.0088.380.000.000.00-100.00%
RUTW190823C014300002019-08-15 10:27AM EDT1,430.0048.540.000.000.00-500.00%
RUTW190823C014350002019-08-19 12:06AM EDT1,435.0053.060.000.000.00--00.00%
RUTW190823C014400002019-08-19 4:03PM EDT1,440.0068.520.000.000.00-100.00%
RUTW190823C014450002019-08-19 12:06AM EDT1,445.0054.120.000.000.00--00.00%
RUTW190823C014500002019-08-19 2:02PM EDT1,450.0063.500.000.000.00-100.00%
RUTW190823C014550002019-08-19 12:06AM EDT1,455.0045.080.000.000.00--00.00%
RUTW190823C014600002019-08-19 2:37PM EDT1,460.0053.640.000.000.00-500.00%
RUTW190823C014650002019-08-19 2:37PM EDT1,465.0048.970.000.000.00-300.00%
RUTW190823C014700002019-08-19 12:00PM EDT1,470.0044.600.000.000.00-500.00%
RUTW190823C014750002019-08-19 10:57AM EDT1,475.0041.470.000.000.00-1000.00%
RUTW190823C014800002019-08-19 11:59AM EDT1,480.0036.230.000.000.00-2400.00%
RUTW190823C014850002019-08-19 1:09PM EDT1,485.0033.810.000.000.00-1100.00%
RUTW190823C014900002019-08-19 1:09PM EDT1,490.0029.740.000.000.00-3000.00%
RUTW190823C014950002019-08-19 4:03PM EDT1,495.0021.240.000.000.00-7100.00%
RUTW190823C015000002019-08-19 4:03PM EDT1,500.0017.820.000.000.00-23700.00%
RUTW190823C015050002019-08-19 2:33PM EDT1,505.0017.000.000.000.00-3500.00%
RUTW190823C015100002019-08-19 2:44PM EDT1,510.0014.520.000.000.00-10200.20%
RUTW190823C015150002019-08-19 3:30PM EDT1,515.0011.470.000.000.00-21100.78%
RUTW190823C015200002019-08-19 3:30PM EDT1,520.007.490.000.000.00-30101.56%
RUTW190823C015250002019-08-19 4:14PM EDT1,525.005.540.000.000.00-13003.13%
RUTW190823C015300002019-08-19 4:14PM EDT1,530.004.070.000.000.00-75303.13%
RUTW190823C015350002019-08-19 4:04PM EDT1,535.002.700.000.000.00-34503.13%
RUTW190823C015400002019-08-19 4:14PM EDT1,540.001.950.000.000.00-56703.13%
RUTW190823C015450002019-08-19 3:50PM EDT1,545.001.650.000.000.00-8906.25%
RUTW190823C015500002019-08-19 3:59PM EDT1,550.000.920.000.000.00-24806.25%
RUTW190823C015550002019-08-19 3:58PM EDT1,555.000.600.000.000.00-18006.25%
RUTW190823C015600002019-08-19 3:59PM EDT1,560.000.390.000.000.00-6306.25%
RUTW190823C015650002019-08-19 3:24PM EDT1,565.000.320.000.000.00-7206.25%
RUTW190823C015700002019-08-19 4:14PM EDT1,570.000.180.000.000.00-8106.25%
RUTW190823C015750002019-08-19 3:24PM EDT1,575.000.160.000.000.00-5106.25%
RUTW190823C015800002019-08-19 3:01PM EDT1,580.000.100.000.000.00-5606.25%
RUTW190823C015850002019-08-19 12:52PM EDT1,585.000.150.000.000.00-7012.50%
RUTW190823C015900002019-08-19 9:49AM EDT1,590.000.050.000.000.00-11012.50%
RUTW190823C015950002019-08-19 10:06AM EDT1,595.000.150.000.000.00-33012.50%
RUTW190823C016000002019-08-19 3:40PM EDT1,600.000.050.000.000.00-3012.50%
RUTW190823C016050002019-08-16 12:31PM EDT1,605.000.150.000.000.00-26012.50%
RUTW190823C016100002019-08-13 2:43PM EDT1,610.000.130.000.000.00-3012.50%
RUTW190823C016150002019-08-19 1:18PM EDT1,615.000.060.000.000.00-6012.50%
RUTW190823C016200002019-08-19 1:18PM EDT1,620.000.050.000.000.00-6012.50%
RUTW190823C016250002019-08-16 3:33PM EDT1,625.000.050.000.000.00-2012.50%
RUTW190823C016300002019-08-19 9:38AM EDT1,630.000.090.000.000.00-1012.50%
RUTW190823C016350002019-08-19 9:38AM EDT1,635.000.040.000.000.00-1012.50%
RUTW190823C016400002019-08-19 12:38PM EDT1,640.000.090.000.000.00-1012.50%
RUTW190823C016450002019-08-14 2:29PM EDT1,645.000.090.000.000.00-14012.50%
RUTW190823C016500002019-08-19 1:24PM EDT1,650.000.040.000.000.00-12012.50%
RUTW190823C016550002019-08-19 1:24PM EDT1,655.000.010.000.000.00-10012.50%
RUTW190823C016600002019-08-16 10:21AM EDT1,660.000.050.000.000.00-2012.50%
RUTW190823C016650002019-08-14 3:18PM EDT1,665.000.050.000.000.00-1025.00%
RUTW190823C016700002019-08-19 12:38PM EDT1,670.000.010.000.000.00-1025.00%
RUTW190823C016750002019-08-16 9:50AM EDT1,675.000.050.000.000.00-1025.00%
RUTW190823C016800002019-08-13 12:45PM EDT1,680.000.030.000.000.00-10025.00%
RUTW190823C016850002019-08-02 2:26PM EDT1,685.000.150.000.000.00-1025.00%
RUTW190823C016900002019-08-05 12:31PM EDT1,690.000.070.000.000.00-2025.00%
RUTW190823C016950002019-08-05 12:31PM EDT1,695.000.030.000.000.00-2025.00%
RUTW190823C017000002019-08-05 10:44AM EDT1,700.000.040.000.000.00-5025.00%
RUTW190823C017050002019-07-31 11:20AM EDT1,705.001.020.000.000.00--025.00%
RUTW190823C017100002019-08-06 10:36AM EDT1,710.000.040.000.000.00-1025.00%
RUTW190823C017150002019-07-12 2:46PM EDT1,715.000.510.000.400.00-1050.05%
RUTW190823C017200002019-07-30 2:04PM EDT1,720.000.620.000.050.00-5044.14%
RUTW190823C017300002019-08-02 10:18AM EDT1,730.000.050.000.000.00-1025.00%
RUTW190823C017400002019-08-05 3:55PM EDT1,740.000.060.000.000.00-1025.00%
RUTW190823C017450002019-08-05 10:39AM EDT1,745.000.050.000.000.00-1025.00%
RUTW190823C018400002019-07-31 10:34AM EDT1,840.000.050.000.000.00--025.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190823P010550002019-07-11 10:01AM EDT1,055.000.100.000.100.00--5112.50%
RUTW190823P010750002019-07-12 10:08AM EDT1,075.000.100.000.150.00-50110.94%
RUTW190823P011150002019-08-08 11:24AM EDT1,115.000.050.000.000.00--050.00%
RUTW190823P011250002019-08-05 12:13AM EDT1,125.000.100.000.000.00--050.00%
RUTW190823P011500002019-08-16 1:10PM EDT1,150.000.050.000.000.00-30050.00%
RUTW190823P011650002019-07-22 12:05AM EDT1,165.000.200.000.000.00--050.00%
RUTW190823P011700002019-08-08 3:24PM EDT1,170.000.100.050.000.00--077.34%
RUTW190823P011850002019-08-16 3:18PM EDT1,185.000.050.000.000.00-1050.00%
RUTW190823P011900002019-08-16 3:18PM EDT1,190.000.050.000.000.00-5050.00%
RUTW190823P011950002019-08-16 3:27PM EDT1,195.000.050.000.000.00-1050.00%
RUTW190823P012000002019-08-19 9:35AM EDT1,200.000.050.000.000.00-2050.00%
RUTW190823P012050002019-08-19 9:35AM EDT1,205.000.050.000.000.00-8050.00%
RUTW190823P012100002019-08-19 9:58AM EDT1,210.000.050.000.000.00-8050.00%
RUTW190823P012150002019-08-19 10:15AM EDT1,215.000.050.000.000.00-1050.00%
RUTW190823P012200002019-08-19 2:45PM EDT1,220.000.050.150.000.00-9072.27%
RUTW190823P012250002019-08-19 10:53AM EDT1,225.000.050.000.000.00-1050.00%
RUTW190823P012300002019-08-19 11:13AM EDT1,230.000.050.000.000.00-2050.00%
RUTW190823P012400002019-08-19 2:28PM EDT1,240.000.050.000.000.00-1025.00%
RUTW190823P012500002019-08-19 3:34PM EDT1,250.000.050.000.000.00-1025.00%
RUTW190823P012550002019-08-19 12:07AM EDT1,255.000.490.000.000.00--025.00%
RUTW190823P012600002019-08-15 3:13PM EDT1,260.000.410.000.000.00-1025.00%
RUTW190823P012700002019-08-14 1:02PM EDT1,270.000.600.000.000.00-100025.00%
RUTW190823P012750002019-08-19 12:07AM EDT1,275.000.350.000.000.00--025.00%
RUTW190823P012800002019-08-16 10:44AM EDT1,280.000.290.000.000.00-1025.00%
RUTW190823P012850002019-08-19 12:07AM EDT1,285.000.100.000.000.00--025.00%
RUTW190823P012900002019-08-05 4:14PM EDT1,290.001.890.000.000.00--025.00%
RUTW190823P012950002019-08-16 2:51PM EDT1,295.000.150.000.000.00-50025.00%
RUTW190823P013000002019-08-15 2:35PM EDT1,300.000.520.000.000.00-1025.00%
RUTW190823P013050002019-08-16 9:38AM EDT1,305.000.400.000.000.00--025.00%
RUTW190823P013100002019-08-15 3:20PM EDT1,310.000.800.000.000.00-1025.00%
RUTW190823P013150002019-08-16 1:14PM EDT1,315.000.300.000.000.00-20025.00%
RUTW190823P013200002019-08-19 9:41AM EDT1,320.000.150.000.000.00-200025.00%
RUTW190823P013250002019-08-16 4:05PM EDT1,325.000.150.000.000.00-83025.00%
RUTW190823P013300002019-08-16 10:33AM EDT1,330.000.550.000.000.00-4025.00%
RUTW190823P013350002019-08-15 3:36PM EDT1,335.001.370.000.000.00-1025.00%
RUTW190823P013400002019-08-16 3:18PM EDT1,340.000.200.000.000.00-27025.00%
RUTW190823P013450002019-08-16 4:05PM EDT1,345.000.200.000.000.00-25025.00%
RUTW190823P013500002019-08-19 9:41AM EDT1,350.000.200.000.000.00-8025.00%
RUTW190823P013550002019-08-16 3:29PM EDT1,355.000.250.000.000.00-35025.00%
RUTW190823P013600002019-08-19 9:53AM EDT1,360.000.200.000.000.00-16025.00%
RUTW190823P013650002019-08-14 3:56PM EDT1,365.002.750.000.000.00-11025.00%
RUTW190823P013700002019-08-19 3:01PM EDT1,370.000.160.000.000.00-8012.50%
RUTW190823P013750002019-08-16 3:30PM EDT1,375.000.400.000.000.00-32012.50%
RUTW190823P013800002019-08-19 9:33AM EDT1,380.000.250.000.000.00-4012.50%
RUTW190823P013850002019-08-19 9:53AM EDT1,385.000.300.000.000.00-20012.50%
RUTW190823P013900002019-08-19 3:01PM EDT1,390.000.240.000.000.00-130012.50%
RUTW190823P013950002019-08-19 3:41PM EDT1,395.000.200.000.000.00-125012.50%
RUTW190823P014000002019-08-19 2:55PM EDT1,400.000.270.000.000.00-31012.50%
RUTW190823P014050002019-08-19 1:19PM EDT1,405.000.280.000.000.00-18012.50%
RUTW190823P014100002019-08-19 4:14PM EDT1,410.000.370.000.000.00-82012.50%
RUTW190823P014150002019-08-19 1:45PM EDT1,415.000.440.000.000.00-46012.50%
RUTW190823P014200002019-08-19 3:56PM EDT1,420.000.450.000.000.00-97012.50%
RUTW190823P014250002019-08-19 1:19PM EDT1,425.000.470.000.000.00-34012.50%
RUTW190823P014300002019-08-19 4:12PM EDT1,430.000.700.000.000.00-103012.50%
RUTW190823P014350002019-08-19 3:59PM EDT1,435.000.850.000.000.00-80012.50%
RUTW190823P014400002019-08-19 4:14PM EDT1,440.001.000.000.000.00-171012.50%
RUTW190823P014450002019-08-19 3:37PM EDT1,445.001.000.000.000.00-20906.25%
RUTW190823P014500002019-08-19 4:00PM EDT1,450.001.590.000.000.00-9206.25%
RUTW190823P014550002019-08-19 3:59PM EDT1,455.001.890.000.000.00-12706.25%
RUTW190823P014600002019-08-19 3:59PM EDT1,460.002.290.000.000.00-20106.25%
RUTW190823P014650002019-08-19 3:10PM EDT1,465.002.280.000.000.00-4806.25%
RUTW190823P014700002019-08-19 3:46PM EDT1,470.003.510.000.000.00-36506.25%
RUTW190823P014750002019-08-19 4:09PM EDT1,475.004.600.000.000.00-9106.25%
RUTW190823P014800002019-08-19 4:00PM EDT1,480.005.130.000.000.00-6503.13%
RUTW190823P014850002019-08-19 2:34PM EDT1,485.005.200.000.000.00-6303.13%
RUTW190823P014900002019-08-19 3:55PM EDT1,490.006.410.000.000.00-10203.13%
RUTW190823P014950002019-08-19 3:56PM EDT1,495.007.850.000.000.00-4601.56%
RUTW190823P015000002019-08-19 4:13PM EDT1,500.0010.700.000.000.00-36401.56%
RUTW190823P015050002019-08-19 3:57PM EDT1,505.0011.300.000.000.00-9300.78%
RUTW190823P015100002019-08-19 3:49PM EDT1,510.0012.600.000.000.00-25100.00%
RUTW190823P015150002019-08-19 3:19PM EDT1,515.0014.300.000.000.00-27500.00%
RUTW190823P015200002019-08-19 12:35PM EDT1,520.0017.230.000.000.00-3800.00%
RUTW190823P015250002019-08-16 4:00PM EDT1,525.0036.880.000.000.00-200.00%
RUTW190823P015300002019-08-19 3:56PM EDT1,530.0024.200.000.000.00-1900.00%
RUTW190823P015350002019-08-19 4:00PM EDT1,535.0030.300.000.000.00-300.00%
RUTW190823P015400002019-08-19 12:22PM EDT1,540.0029.660.000.000.00-900.00%
RUTW190823P015450002019-08-19 10:09AM EDT1,545.0037.430.000.000.00-100.00%
RUTW190823P015500002019-08-19 2:20PM EDT1,550.0038.810.000.000.00-1000.00%
RUTW190823P015550002019-08-15 2:51PM EDT1,555.0095.930.000.000.00-300.00%
RUTW190823P015600002019-08-19 2:20PM EDT1,560.0047.960.000.000.00-1000.00%
RUTW190823P015650002019-08-14 12:52PM EDT1,565.0097.700.000.000.00-500.00%
RUTW190823P015700002019-08-19 2:54PM EDT1,570.0057.530.000.000.00-100.00%
RUTW190823P015750002019-08-08 1:42PM EDT1,575.0050.790.000.000.00-500.00%
RUTW190823P015800002019-08-19 2:57PM EDT1,580.0068.380.000.000.00-400.00%
RUTW190823P015850002019-08-19 3:32PM EDT1,585.0072.980.000.000.00-900.00%
RUTW190823P015900002019-08-14 12:55PM EDT1,590.00123.290.000.000.00-300.00%
RUTW190823P015950002019-08-19 11:05AM EDT1,595.0080.870.000.000.00-100.00%
RUTW190823P016000002019-08-14 11:24AM EDT1,600.00126.230.000.000.00-200.00%
RUTW190823P016050002019-08-19 3:32PM EDT1,605.0092.870.000.000.00-900.00%
RUTW190823P016100002019-08-08 12:12PM EDT1,610.00139.790.000.000.00-100.00%
RUTW190823P016150002019-08-15 4:05PM EDT1,615.00151.420.000.000.00-200.00%
RUTW190823P016200002019-08-01 10:37AM EDT1,620.0042.610.000.000.00-1000.00%
RUTW190823P016250002019-08-05 9:59AM EDT1,625.00126.810.000.000.00-1200.00%
RUTW190823P016350002019-08-15 2:46PM EDT1,635.00175.460.000.000.00-1000.00%
RUTW190823P016400002019-08-19 11:05AM EDT1,640.00128.410.000.000.00-100.00%
RUTW190823P016450002019-08-15 2:46PM EDT1,645.00185.440.000.000.00-1000.00%
RUTW190823P016500002019-08-14 11:24AM EDT1,650.00176.170.000.000.00-200.00%
RUTW190823P016550002019-07-31 12:08PM EDT1,655.0060.700.000.000.00--00.00%
RUTW190823P016750002019-08-19 9:45AM EDT1,675.00164.870.000.000.00-1100.00%