^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 EDT1,075.00423.10425.10442.900.00-100118.36%
RUTW190823C011000002019-08-05 10:13AM EDT1,100.00397.05400.10417.900.00-110111.04%
RUTW190823C011400002019-08-02 9:58AM EDT1,140.00398.91360.10377.900.00-1099.51%
RUTW190823C012750002019-08-09 12:09PM EDT1,275.00239.12225.20239.800.00-80114.16%
RUTW190823C013700002019-08-19 9:32AM EDT1,370.00141.00132.50144.90+43.05+43.95%20075.33%
RUTW190823C013800002019-08-19 12:06AM EDT1,380.0086.12122.60132.000.00--059.90%
RUTW190823C013950002019-07-22 12:05AM EDT1,395.00161.4096.90101.300.00--30.00%
RUTW190823C014000002019-08-16 10:04AM EDT1,400.0081.08105.00109.800.00-4040.43%
RUTW190823C014100002019-08-19 11:26AM EDT1,410.00103.8595.2099.90+38.25+58.31%1037.98%
RUTW190823C014150002019-08-02 2:01PM EDT1,415.0095.4490.3094.900.00-1036.35%
RUTW190823C014200002019-08-19 1:04PM EDT1,420.0093.9885.4090.00+30.68+48.47%4035.38%
RUTW190823C014250002019-08-19 11:36AM EDT1,425.0088.3880.5085.10+16.26+22.55%1034.31%
RUTW190823C014300002019-08-15 10:27AM EDT1,430.0048.5475.6080.200.00-5033.19%
RUTW190823C014350002019-08-19 12:06AM EDT1,435.0053.0670.8075.300.00--031.99%
RUTW190823C014400002019-08-19 4:03PM EDT1,440.0068.5267.0069.90+10.92+18.96%1028.16%
RUTW190823C014450002019-08-19 12:06AM EDT1,445.0054.1262.3065.100.00--027.54%
RUTW190823C014500002019-08-19 2:02PM EDT1,450.0063.5057.6060.40+13.50+27.00%1027.18%
RUTW190823C014550002019-08-19 12:06AM EDT1,455.0045.0852.9055.500.00--025.78%
RUTW190823C014600002019-08-19 2:37PM EDT1,460.0053.6448.4050.90+11.94+28.63%5025.40%
RUTW190823C014650002019-08-19 2:37PM EDT1,465.0048.9744.1046.50+27.90+132.42%3025.35%
RUTW190823C014700002019-08-19 12:00PM EDT1,470.0044.6039.7041.90+11.29+33.89%5024.41%
RUTW190823C014750002019-08-19 10:57AM EDT1,475.0041.4735.5037.60+12.07+41.05%10024.02%
RUTW190823C014800002019-08-19 11:59AM EDT1,480.0036.2331.6033.50+9.93+37.76%24023.74%
RUTW190823C014850002019-08-19 1:09PM EDT1,485.0033.8127.6029.40+10.19+43.14%11023.11%
RUTW190823C014900002019-08-19 1:09PM EDT1,490.0029.7424.0025.50+9.25+45.14%30022.54%
RUTW190823C014950002019-08-19 4:03PM EDT1,495.0021.2420.5021.90+5.08+31.44%71022.14%
RUTW190823C015000002019-08-19 4:03PM EDT1,500.0017.8217.3018.50+4.55+34.29%237021.68%
RUTW190823C015050002019-08-19 2:33PM EDT1,505.0017.0014.3015.30+6.17+56.97%35021.11%
RUTW190823C015100002019-08-19 2:44PM EDT1,510.0014.5211.8012.30+5.22+56.13%102020.41%
RUTW190823C015150002019-08-19 3:30PM EDT1,515.0011.479.409.90+5.06+78.94%211020.18%
RUTW190823C015200002019-08-19 3:30PM EDT1,520.007.497.207.70+2.39+46.86%301019.75%
RUTW190823C015250002019-08-19 4:14PM EDT1,525.005.545.405.80+0.71+14.70%130019.28%
RUTW190823C015300002019-08-19 4:14PM EDT1,530.004.073.904.20+0.77+23.33%753018.76%
RUTW190823C015350002019-08-19 4:04PM EDT1,535.002.702.703.00+0.80+42.11%345018.43%
RUTW190823C015400002019-08-19 4:14PM EDT1,540.001.951.852.10+0.24+14.04%567018.19%
RUTW190823C015450002019-08-19 3:50PM EDT1,545.001.651.201.45+0.77+87.50%89018.05%
RUTW190823C015500002019-08-19 3:59PM EDT1,550.000.920.751.00+0.27+41.54%248018.03%
RUTW190823C015550002019-08-19 3:58PM EDT1,555.000.600.400.65+0.12+25.00%180017.87%
RUTW190823C015600002019-08-19 3:59PM EDT1,560.000.390.250.45+0.08+25.81%63018.03%
RUTW190823C015650002019-08-19 3:24PM EDT1,565.000.320.150.30-0.01-3.03%72018.12%
RUTW190823C015700002019-08-19 4:14PM EDT1,570.000.180.100.25-0.07-28.00%81018.87%
RUTW190823C015750002019-08-19 3:24PM EDT1,575.000.160.050.20-0.03-15.79%51019.46%
RUTW190823C015800002019-08-19 3:01PM EDT1,580.000.100.000.15-0.01-9.09%56019.87%
RUTW190823C015850002019-08-19 12:52PM EDT1,585.000.150.000.15+0.02+15.38%7021.05%
RUTW190823C015900002019-08-19 9:49AM EDT1,590.000.050.000.15-0.05-50.00%11022.17%
RUTW190823C015950002019-08-19 10:06AM EDT1,595.000.150.000.10+0.05+50.00%33022.17%
RUTW190823C016000002019-08-19 3:40PM EDT1,600.000.050.000.05-0.03-37.50%3021.49%
RUTW190823C016050002019-08-16 12:31PM EDT1,605.000.150.000.050.00-26022.46%
RUTW190823C016100002019-08-13 2:43PM EDT1,610.000.130.000.050.00-3023.54%
RUTW190823C016150002019-08-19 1:18PM EDT1,615.000.060.000.10+0.01+20.00%6026.47%
RUTW190823C016200002019-08-19 1:18PM EDT1,620.000.050.000.05-0.06-54.55%6025.49%
RUTW190823C016250002019-08-16 3:33PM EDT1,625.000.050.000.050.00-2026.47%
RUTW190823C016300002019-08-19 9:38AM EDT1,630.000.090.000.10+0.06+200.00%1029.59%
RUTW190823C016350002019-08-19 9:38AM EDT1,635.000.040.000.10-0.09-69.23%1030.66%
RUTW190823C016400002019-08-19 12:38PM EDT1,640.000.090.000.05+0.04+80.00%1029.40%
RUTW190823C016450002019-08-14 2:29PM EDT1,645.000.090.000.050.00-14030.37%
RUTW190823C016500002019-08-19 1:24PM EDT1,650.000.040.000.050.00-12031.35%
RUTW190823C016550002019-08-19 1:24PM EDT1,655.000.010.000.05-0.05-83.33%10032.23%
RUTW190823C016600002019-08-16 10:21AM EDT1,660.000.050.000.050.00-2033.20%
RUTW190823C016650002019-08-14 3:18PM EDT1,665.000.050.000.050.00-1034.18%
RUTW190823C016700002019-08-19 12:38PM EDT1,670.000.010.000.05-0.06-85.71%1035.06%
RUTW190823C016750002019-08-16 9:50AM EDT1,675.000.050.000.050.00-1035.94%
RUTW190823C016800002019-08-13 12:45PM EDT1,680.000.030.000.050.00-10036.91%
RUTW190823C016850002019-08-02 2:26PM EDT1,685.000.150.000.050.00-1037.89%
RUTW190823C016900002019-08-05 12:31PM EDT1,690.000.070.000.050.00-2038.67%
RUTW190823C016950002019-08-05 12:31PM EDT1,695.000.030.000.050.00-2039.65%
RUTW190823C017000002019-08-05 10:44AM EDT1,700.000.040.000.050.00-5040.53%
RUTW190823C017050002019-07-31 11:20AM EDT1,705.001.020.000.050.00--041.41%
RUTW190823C017100002019-08-06 10:36AM EDT1,710.000.040.000.050.00-1042.38%
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 EDT1,730.000.050.000.050.00-1045.90%
RUTW190823C017400002019-08-05 3:55PM EDT1,740.000.060.000.050.00-1047.66%
RUTW190823C017450002019-08-05 10:39AM EDT1,745.000.050.000.050.00-1048.44%
RUTW190823C018400002019-07-31 10:34AM EDT1,840.000.050.000.050.00--060.55%
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 EDT1,115.000.050.000.050.00--091.02%
RUTW190823P011250002019-08-05 12:13AM EDT1,125.000.100.000.050.00--088.28%
RUTW190823P011500002019-08-16 1:10PM EDT1,150.000.050.000.050.00-30082.03%
RUTW190823P011650002019-07-22 12:05AM EDT1,165.000.200.000.050.00--078.52%
RUTW190823P011700002019-08-08 3:24PM EDT1,170.000.100.050.050.00--082.03%
RUTW190823P011850002019-08-16 3:18PM EDT1,185.000.050.000.100.00-1078.13%
RUTW190823P011900002019-08-16 3:18PM EDT1,190.000.050.000.100.00-5076.95%
RUTW190823P011950002019-08-16 3:27PM EDT1,195.000.050.000.100.00-1075.78%
RUTW190823P012000002019-08-19 9:35AM EDT1,200.000.050.000.30-0.09-64.29%2282.81%
RUTW190823P012050002019-08-19 9:35AM EDT1,205.000.050.000.25-0.55-91.67%8879.98%
RUTW190823P012100002019-08-19 9:58AM EDT1,210.000.050.000.25-0.60-92.31%8878.61%
RUTW190823P012150002019-08-19 10:15AM EDT1,215.000.050.000.50-0.50-90.91%1183.35%
RUTW190823P012200002019-08-19 2:45PM EDT1,220.000.050.150.05-0.65-92.86%9374.22%
RUTW190823P012250002019-08-19 10:53AM EDT1,225.000.050.000.10-0.45-90.00%1168.36%
RUTW190823P012300002019-08-19 11:13AM EDT1,230.000.050.000.30-0.45-90.00%2274.71%
RUTW190823P012400002019-08-19 2:28PM EDT1,240.000.050.000.10-0.05-50.00%1064.65%
RUTW190823P012500002019-08-19 3:34PM EDT1,250.000.050.000.10-0.05-50.00%1062.11%
RUTW190823P012550002019-08-19 12:07AM EDT1,255.000.490.000.100.00--060.94%
RUTW190823P012600002019-08-15 3:13PM EDT1,260.000.410.000.100.00-1059.77%
RUTW190823P012700002019-08-14 1:02PM EDT1,270.000.600.000.150.00-100059.57%
RUTW190823P012750002019-08-19 12:07AM EDT1,275.000.350.050.150.00---60.16%
RUTW190823P012800002019-08-16 10:44AM EDT1,280.000.290.000.150.00-1057.23%
RUTW190823P012850002019-08-19 12:07AM EDT1,285.000.100.000.150.00--055.86%
RUTW190823P012900002019-08-05 4:14PM EDT1,290.001.890.000.150.00--054.69%
RUTW190823P012950002019-08-16 2:51PM EDT1,295.000.150.000.150.00-50053.52%
RUTW190823P013000002019-08-15 2:35PM EDT1,300.000.520.050.150.00-1053.81%
RUTW190823P013050002019-08-16 9:38AM EDT1,305.000.400.050.150.00--052.54%
RUTW190823P013100002019-08-15 3:20PM EDT1,310.000.800.050.150.00-1051.27%
RUTW190823P013150002019-08-16 1:14PM EDT1,315.000.300.050.200.00-20051.27%
RUTW190823P013200002019-08-19 9:41AM EDT1,320.000.150.050.20-0.05-25.00%200050.00%
RUTW190823P013250002019-08-16 4:05PM EDT1,325.000.150.050.100.00-83047.56%
RUTW190823P013300002019-08-16 10:33AM EDT1,330.000.550.050.200.00-4050.15%
RUTW190823P013350002019-08-15 3:36PM EDT1,335.001.370.050.100.00-1045.12%
RUTW190823P013400002019-08-16 3:18PM EDT1,340.000.200.050.200.00-27047.51%
RUTW190823P013450002019-08-16 4:05PM EDT1,345.000.200.050.200.00-25046.19%
RUTW190823P013500002019-08-19 9:41AM EDT1,350.000.200.050.20-0.15-42.86%8044.87%
RUTW190823P013550002019-08-16 3:29PM EDT1,355.000.250.100.200.00-35043.56%
RUTW190823P013600002019-08-19 9:53AM EDT1,360.000.200.100.20-0.13-39.39%16042.24%
RUTW190823P013650002019-08-14 3:56PM EDT1,365.002.750.100.250.00-11042.09%
RUTW190823P013700002019-08-19 3:01PM EDT1,370.000.160.100.25-0.55-77.46%8040.75%
RUTW190823P013750002019-08-16 3:30PM EDT1,375.000.400.100.250.00-32039.40%
RUTW190823P013800002019-08-19 9:33AM EDT1,380.000.250.150.25-0.30-54.55%4038.04%
RUTW190823P013850002019-08-19 9:53AM EDT1,385.000.300.150.30-0.35-53.85%20037.65%
RUTW190823P013900002019-08-19 3:01PM EDT1,390.000.240.150.30-0.76-76.00%130036.28%
RUTW190823P013950002019-08-19 3:41PM EDT1,395.000.200.150.35-0.70-77.78%125035.69%
RUTW190823P014000002019-08-19 2:55PM EDT1,400.000.270.200.35-0.75-73.53%31034.28%
RUTW190823P014050002019-08-19 1:19PM EDT1,405.000.280.200.40-0.97-77.60%18033.55%
RUTW190823P014100002019-08-19 4:14PM EDT1,410.000.370.250.45-1.13-75.33%82032.72%
RUTW190823P014150002019-08-19 1:45PM EDT1,415.000.440.300.50-1.28-74.42%46031.81%
RUTW190823P014200002019-08-19 3:56PM EDT1,420.000.450.400.60-1.59-77.94%97031.30%
RUTW190823P014250002019-08-19 1:19PM EDT1,425.000.470.450.70-1.92-80.33%34030.63%
RUTW190823P014300002019-08-19 4:12PM EDT1,430.000.700.600.80-2.14-75.35%103029.82%
RUTW190823P014350002019-08-19 3:59PM EDT1,435.000.850.750.95-2.75-76.39%80029.22%
RUTW190823P014400002019-08-19 4:14PM EDT1,440.001.000.901.15-2.72-73.12%171028.72%
RUTW190823P014450002019-08-19 3:37PM EDT1,445.001.001.151.40-3.44-77.48%209028.27%
RUTW190823P014500002019-08-19 4:00PM EDT1,450.001.591.451.70-3.52-68.88%92027.81%
RUTW190823P014550002019-08-19 3:59PM EDT1,455.001.891.752.05-4.01-67.97%127027.31%
RUTW190823P014600002019-08-19 3:59PM EDT1,460.002.292.252.55-4.23-64.88%201027.06%
RUTW190823P014650002019-08-19 3:10PM EDT1,465.002.282.703.10-5.62-71.14%48026.66%
RUTW190823P014700002019-08-19 3:46PM EDT1,470.003.513.303.80-5.82-62.38%365026.37%
RUTW190823P014750002019-08-19 4:09PM EDT1,475.004.604.004.50-5.75-55.56%91025.78%
RUTW190823P014800002019-08-19 4:00PM EDT1,480.005.135.005.50-6.60-56.27%65025.54%
RUTW190823P014850002019-08-19 2:34PM EDT1,485.005.206.006.50-10.36-66.58%63024.98%
RUTW190823P014900002019-08-19 3:55PM EDT1,490.006.417.207.80-9.39-59.43%102024.64%
RUTW190823P014950002019-08-19 3:56PM EDT1,495.007.858.709.30-9.35-54.36%46024.29%
RUTW190823P015000002019-08-19 4:13PM EDT1,500.0010.7010.4011.00-11.50-51.80%364023.90%
RUTW190823P015050002019-08-19 3:57PM EDT1,505.0011.3012.3012.90-20.90-64.91%93023.43%
RUTW190823P015100002019-08-19 3:49PM EDT1,510.0012.6014.0015.30-12.40-49.60%251023.35%
RUTW190823P015150002019-08-19 3:19PM EDT1,515.0014.3016.4017.80-15.93-52.70%275023.00%
RUTW190823P015200002019-08-19 12:35PM EDT1,520.0017.2319.2020.80-25.62-59.79%38023.01%
RUTW190823P015250002019-08-16 4:00PM EDT1,525.0036.8822.1024.100.00-2023.09%
RUTW190823P015300002019-08-19 3:56PM EDT1,530.0024.2025.5027.80-19.24-44.29%19023.48%
RUTW190823P015350002019-08-19 4:00PM EDT1,535.0030.3029.1031.60-14.71-32.68%3023.68%
RUTW190823P015400002019-08-19 12:22PM EDT1,540.0029.6633.2035.80-46.84-61.23%9024.34%
RUTW190823P015450002019-08-19 10:09AM EDT1,545.0037.4337.5040.40-15.27-28.98%1025.64%
RUTW190823P015500002019-08-19 2:20PM EDT1,550.0038.8141.3045.80-19.99-34.00%10028.70%
RUTW190823P015550002019-08-15 2:51PM EDT1,555.0095.9346.0050.500.00-3030.06%
RUTW190823P015600002019-08-19 2:20PM EDT1,560.0047.9650.7055.40-49.32-50.70%10031.82%
RUTW190823P015650002019-08-14 12:52PM EDT1,565.0097.7055.6060.300.00-5033.52%
RUTW190823P015700002019-08-19 2:54PM EDT1,570.0057.5360.5065.30-18.97-24.80%1035.44%
RUTW190823P015750002019-08-08 1:42PM EDT1,575.0050.7964.6072.300.00-5042.60%
RUTW190823P015800002019-08-19 2:57PM EDT1,580.0068.3869.5077.20-16.69-19.62%4044.33%
RUTW190823P015850002019-08-19 3:32PM EDT1,585.0072.9874.5082.20-12.74-14.86%9046.28%
RUTW190823P015900002019-08-14 12:55PM EDT1,590.00123.2979.5087.200.00-3048.21%
RUTW190823P015950002019-08-19 11:05AM EDT1,595.0080.8784.5091.90-13.74-14.52%1049.28%
RUTW190823P016000002019-08-14 11:24AM EDT1,600.00126.2389.5097.200.00-2051.96%
RUTW190823P016050002019-08-19 3:32PM EDT1,605.0092.8794.50102.00+16.96+22.34%9053.24%
RUTW190823P016100002019-08-08 12:12PM EDT1,610.00139.7999.50107.000.00-1055.05%
RUTW190823P016150002019-08-15 4:05PM EDT1,615.00151.42102.80112.200.00-2057.42%
RUTW190823P016200002019-08-01 10:37AM EDT1,620.0042.61107.90117.300.00-10059.49%
RUTW190823P016250002019-08-05 9:59AM EDT1,625.00126.81112.80122.300.00-12061.25%
RUTW190823P016350002019-08-15 2:46PM EDT1,635.00175.46120.00132.700.00-10065.93%
RUTW190823P016400002019-08-19 11:05AM EDT1,640.00128.41125.00137.70-11.93-8.50%1067.66%
RUTW190823P016450002019-08-15 2:46PM EDT1,645.00185.44129.90142.700.00-10069.37%
RUTW190823P016500002019-08-14 11:24AM EDT1,650.00176.17135.20147.700.00-2071.06%
RUTW190823P016550002019-07-31 12:08PM EDT1,655.0060.70140.10152.700.00--072.73%
RUTW190823P016750002019-08-19 9:45AM EDT1,675.00164.87160.30172.70-15.82-8.76%11079.28%