^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C011700002019-11-01 9:57AM EST1,170.00416.27455.30474.600.00-50500.00%
RUTW200131C011800002019-12-20 11:47AM EST1,180.00523.27498.30505.300.00-11198.71%
RUTW200131C012200002019-11-01 9:57AM EST1,220.00367.29405.80425.000.00-50500.00%
RUTW200131C013100002020-01-16 4:12PM EST1,310.00394.79366.80374.400.00-106148.22%
RUTW200131C013700002020-01-16 10:53AM EST1,370.00335.65308.40315.500.00-11130.31%
RUTW200131C013900002019-12-26 11:10AM EST1,390.00291.80288.40295.500.00-10123.35%
RUTW200131C014000002020-01-17 2:43PM EST1,400.00299.85278.40285.500.00--1119.87%
RUTW200131C014300002020-01-17 10:50AM EST1,430.00272.94251.40257.600.00-22114.29%
RUTW200131C014350002019-12-06 4:14PM EST1,435.00206.60221.80225.200.00-100.00%
RUTW200131C014400002020-01-17 10:01AM EST1,440.00267.01238.00245.200.00--1105.35%
RUTW200131C014750002020-01-21 10:13AM EST1,475.00217.44203.30210.400.00---93.71%
RUTW200131C014800002019-10-11 11:16AM EST1,480.0088.48132.40135.200.00-100.00%
RUTW200131C014900002019-10-15 1:35PM EST1,490.0080.98123.90126.600.00-100.00%
RUTW200131C015000002020-01-07 11:50AM EST1,500.00161.30178.20185.300.00-1484.85%
RUTW200131C015100002020-01-21 10:13AM EST1,510.00182.65167.00174.600.00-3679.77%
RUTW200131C015200002019-12-31 12:47PM EST1,520.00156.50157.10164.600.00-1276.38%
RUTW200131C015300002019-11-18 2:33PM EST1,530.0088.39145.50150.100.00-2267.90%
RUTW200131C015400002020-01-14 11:44AM EST1,540.00134.72137.10144.700.00-1669.43%
RUTW200131C015450002020-01-16 10:45AM EST1,545.00164.00132.20139.700.00-2267.74%
RUTW200131C015500002020-01-23 12:41PM EST1,550.00128.61128.70134.400.00-152066.86%
RUTW200131C015550002020-01-02 11:34AM EST1,555.00109.00123.80130.100.00-1165.65%
RUTW200131C015600002020-01-14 11:44AM EST1,560.00115.14118.40125.500.00-11863.84%
RUTW200131C015650002019-12-04 3:22PM EST1,565.0078.6596.8098.400.00--026.15%
RUTW200131C015700002020-01-08 2:59PM EST1,570.00113.01108.70115.500.00-3660.39%
RUTW200131C015750002019-12-02 11:27AM EST1,575.0068.4284.2092.500.00-2035.03%
RUTW200131C015800002020-01-23 4:12PM EST1,580.00105.9998.70103.200.00-43255.07%
RUTW200131C015850002020-01-10 12:52PM EST1,585.0077.9593.9099.600.00-2354.31%
RUTW200131C015900002020-01-14 1:00PM EST1,590.0095.5988.8095.300.00-111752.82%
RUTW200131C015950002020-01-06 9:46AM EST1,595.0065.3584.1090.400.00-4251.18%
RUTW200131C016000002020-01-23 1:30PM EST1,600.0081.8879.2083.700.00-116051.11%
RUTW200131C016050002020-01-23 9:31AM EST1,605.0074.0174.2080.600.00-11551.52%
RUTW200131C016100002020-01-17 11:52AM EST1,610.0096.2469.7075.000.00-11548.74%
RUTW200131C016150002020-01-14 10:03AM EST1,615.0054.8865.7067.800.00-51343.98%
RUTW200131C016200002020-01-22 10:59AM EST1,620.0070.3762.0063.700.00-24043.02%
RUTW200131C016250002020-01-22 10:59AM EST1,625.0065.5757.6059.400.00-63941.75%
RUTW200131C016300002020-01-22 9:46AM EST1,630.0065.6052.1053.800.00-2049238.90%
RUTW200131C016350002020-01-22 9:46AM EST1,635.0041.2048.4049.800.00-12737.87%
RUTW200131C016400002020-01-23 10:16AM EST1,640.0040.6144.0045.200.00-66036.06%
RUTW200131C016450002020-01-22 3:24PM EST1,645.0041.5038.2039.900.00-228633.40%
RUTW200131C016500002020-01-23 2:15PM EST1,650.0040.2934.9036.00+0.25+0.62%1116032.22%
RUTW200131C016550002020-01-23 11:24AM EST1,655.0027.3431.2032.200.00-528131.03%
RUTW200131C016600002020-01-22 3:21PM EST1,660.0023.5226.7028.000.00-5428429.28%
RUTW200131C016650002020-01-24 9:37AM EST1,665.0024.6222.8023.70+4.52+22.49%611027.27%
RUTW200131C016700002020-01-23 3:25PM EST1,670.0024.8118.9019.800.00-155425.51%
RUTW200131C016750002020-01-23 3:14PM EST1,675.0021.7516.3016.800.00-158124.53%
RUTW200131C016800002020-01-24 9:44AM EST1,680.0013.1013.3013.70-5.15-28.22%656123.20%
RUTW200131C016850002020-01-24 9:31AM EST1,685.0013.6410.0010.40-0.86-5.93%420221.34%
RUTW200131C016900002020-01-24 9:36AM EST1,690.009.328.308.70-2.39-20.41%1637421.08%
RUTW200131C016950002020-01-24 9:43AM EST1,695.006.905.806.10-2.44-26.12%159419.32%
RUTW200131C017000002020-01-24 9:46AM EST1,700.004.604.204.50-2.87-38.42%51,24718.48%
RUTW200131C017050002020-01-24 9:41AM EST1,705.003.103.303.50-2.80-47.46%112718.23%
RUTW200131C017100002020-01-24 9:31AM EST1,710.003.852.102.25-0.41-9.62%247117.08%
RUTW200131C017150002020-01-23 12:33PM EST1,715.003.001.501.700.00-6224916.98%
RUTW200131C017200002020-01-24 9:46AM EST1,720.001.100.951.10-1.02-48.11%20371416.35%
RUTW200131C017250002020-01-24 9:36AM EST1,725.000.940.700.85-0.61-39.35%124616.49%
RUTW200131C017300002020-01-24 9:38AM EST1,730.000.550.450.60-0.40-42.11%127216.36%
RUTW200131C017350002020-01-23 11:33AM EST1,735.000.570.300.450.00-4134016.46%
RUTW200131C017400002020-01-23 3:55PM EST1,740.000.460.200.400.00-25091617.03%
RUTW200131C017450002020-01-23 2:46PM EST1,745.000.340.150.30-0.11-24.44%292317.12%
RUTW200131C017500002020-01-23 2:44PM EST1,750.000.260.100.25-0.07-21.21%21,51617.49%
RUTW200131C017550002020-01-23 12:31PM EST1,755.000.220.100.200.00-3372417.75%
RUTW200131C017600002020-01-23 11:47AM EST1,760.000.170.050.200.00-11,63218.56%
RUTW200131C017650002020-01-23 2:59PM EST1,765.000.170.050.200.00-2024019.34%
RUTW200131C017700002020-01-22 12:48PM EST1,770.000.170.000.150.00-636019.39%
RUTW200131C017750002020-01-23 3:55PM EST1,775.000.110.000.150.00-201,01120.14%
RUTW200131C017800002020-01-22 2:58PM EST1,780.000.100.050.100.00-94719.92%
RUTW200131C017850002020-01-16 3:18PM EST1,785.000.490.100.200.00-41022.44%
RUTW200131C017900002020-01-21 10:48AM EST1,790.000.200.050.100.00-62621.34%
RUTW200131C017950002020-01-22 3:36PM EST1,795.000.150.000.100.00-2722.02%
RUTW200131C018000002020-01-17 3:13PM EST1,800.000.170.100.100.00-104022.75%
RUTW200131C018050002020-01-16 3:18PM EST1,805.000.250.000.100.00-4423.44%
RUTW200131C018100002020-01-16 6:34PM EST1,810.000.320.000.100.00--424.12%
RUTW200131C018150002019-12-30 10:39AM EST1,815.000.200.000.100.00-41624.81%
RUTW200131C018200002020-01-14 3:31PM EST1,820.000.100.000.100.00-255225.49%
RUTW200131C018250002020-01-16 10:45AM EST1,825.000.200.000.100.00-12326.17%
RUTW200131C018300002020-01-17 1:35PM EST1,830.000.150.000.100.00-11926.86%
RUTW200131C018400002019-12-20 11:18AM EST1,840.000.200.000.100.00-2228.22%
RUTW200131C018500002020-01-14 1:42PM EST1,850.000.050.000.100.00-5529.54%
RUTW200131C018550002020-01-13 11:42AM EST1,855.000.070.000.100.00-3630.23%
RUTW200131C018650002020-01-07 3:45PM EST1,865.000.050.000.100.00-3331.54%
RUTW200131C018800002019-12-31 10:29AM EST1,880.000.050.000.100.00--2833.50%
RUTW200131C018950002020-01-13 12:05PM EST1,895.000.050.000.100.00-35935.35%
RUTW200131C019000002020-01-13 12:05PM EST1,900.000.060.000.100.00-12236.04%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P008900002019-11-18 11:30AM EST890.000.140.000.100.00--3142.58%
RUTW200131P008950002019-11-18 11:30AM EST895.000.130.000.100.00--7141.41%
RUTW200131P009000002019-11-18 11:30AM EST900.000.100.000.100.00-1040139.84%
RUTW200131P009400002019-11-18 11:31AM EST940.000.210.000.100.00--3130.47%
RUTW200131P009450002019-11-18 11:31AM EST945.000.210.000.150.00--7133.98%
RUTW200131P009500002019-11-21 4:01PM EST950.000.150.000.150.00--20132.81%
RUTW200131P010300002019-08-29 2:58PM EST1,030.003.462.002.850.00--0170.48%
RUTW200131P010500002020-01-09 10:58AM EST1,050.000.050.000.100.00-525106.64%
RUTW200131P010550002019-11-20 10:23AM EST1,055.000.350.000.200.00--5112.11%
RUTW200131P010650002019-12-09 11:50AM EST1,065.000.200.000.150.00-50107.03%
RUTW200131P010800002019-11-21 9:51AM EST1,080.000.400.000.200.00-510106.64%
RUTW200131P010850002019-12-09 12:02PM EST1,085.000.250.000.150.00-50102.93%
RUTW200131P010900002019-11-19 10:25AM EST1,090.000.450.000.200.00--5104.49%
RUTW200131P010950002019-11-19 3:09PM EST1,095.000.450.050.200.00--5105.66%
RUTW200131P011000002019-12-02 11:00AM EST1,100.000.250.050.150.00-50102.34%
RUTW200131P011350002019-12-16 12:01AM EST1,135.000.200.050.150.00--095.21%
RUTW200131P011400002019-12-12 12:58PM EST1,140.000.300.050.150.00-50094.14%
RUTW200131P011450002019-12-23 1:03PM EST1,145.000.100.000.100.00--1087.70%
RUTW200131P011500002020-01-09 10:14AM EST1,150.000.050.000.100.00-1186.72%
RUTW200131P011550002020-01-09 10:16AM EST1,155.000.050.000.150.00-4488.87%
RUTW200131P011600002020-01-09 10:17AM EST1,160.000.050.000.100.00-1184.77%
RUTW200131P011650002020-01-09 10:17AM EST1,165.000.050.000.100.00-5583.98%
RUTW200131P011700002020-01-09 10:19AM EST1,170.000.050.000.100.00-111183.01%
RUTW200131P011750002020-01-09 10:21AM EST1,175.000.050.000.100.00-121282.03%
RUTW200131P011800002020-01-09 10:22AM EST1,180.000.050.000.100.00-3381.05%
RUTW200131P012150002020-01-10 10:27AM EST1,215.000.050.000.100.00-1174.61%
RUTW200131P012200002020-01-10 10:29AM EST1,220.000.050.000.100.00-8873.83%
RUTW200131P012250002019-12-18 11:43AM EST1,225.000.350.000.150.00-1075.39%
RUTW200131P012350002019-12-04 2:07PM EST1,235.001.150.050.250.00--078.61%
RUTW200131P012400002019-10-08 9:40AM EST1,240.0013.512.102.750.00--0111.24%
RUTW200131P012450002019-12-04 2:07PM EST1,245.001.230.100.250.00--077.83%
RUTW200131P012500002019-12-10 12:51PM EST1,250.001.150.050.200.00-1074.32%
RUTW200131P012550002019-10-21 9:41AM EST1,255.005.201.602.000.00--10102.20%
RUTW200131P012650002020-01-13 12:12PM EST1,265.000.050.000.100.00-252965.63%
RUTW200131P012750002019-12-16 12:01AM EST1,275.000.900.000.150.00--066.21%
RUTW200131P012850002020-01-16 10:37AM EST1,285.000.050.000.150.00--664.45%
RUTW200131P012900002019-10-11 9:04AM EST1,290.0012.032.803.100.00--0101.77%
RUTW200131P012950002020-01-16 12:44PM EST1,295.000.050.000.100.00-101060.55%
RUTW200131P013000002019-10-11 9:04AM EST1,300.0013.083.003.300.00-20100.36%
RUTW200131P013050002020-01-17 9:53AM EST1,305.000.050.000.100.00-323258.79%
RUTW200131P013150002019-12-12 11:23AM EST1,315.001.400.000.300.00-2063.28%
RUTW200131P013200002020-01-08 11:57AM EST1,320.000.170.000.150.00-3058.20%
RUTW200131P013250002020-01-17 4:10PM EST1,325.000.050.000.100.00-21155.27%
RUTW200131P013300002019-12-31 10:16AM EST1,330.000.640.000.100.00-2254.49%
RUTW200131P013400002020-01-02 1:07PM EST1,340.000.350.000.100.00-1516552.73%
RUTW200131P013500002020-01-09 10:08AM EST1,350.000.210.000.100.00-511151.17%
RUTW200131P013600002019-12-19 2:40PM EST1,360.001.060.000.200.00-5052.73%
RUTW200131P013650002019-12-02 12:29PM EST1,365.003.640.400.600.00--062.31%
RUTW200131P013700002020-01-06 3:39PM EST1,370.000.470.000.100.00-101150.98%
RUTW200131P013750002020-01-09 11:46AM EST1,375.000.310.000.100.00-53550.10%
RUTW200131P013800002020-01-23 3:11PM EST1,380.000.100.000.100.00-1064049.22%
RUTW200131P013850002020-01-07 3:54PM EST1,385.000.430.000.100.00--1048.44%
RUTW200131P013900002020-01-23 3:09PM EST1,390.000.100.000.150.00-404049.56%
RUTW200131P014000002020-01-23 11:46AM EST1,400.000.150.000.150.00-11,23247.75%
RUTW200131P014050002020-01-17 3:48PM EST1,405.000.100.000.150.00-53546.88%
RUTW200131P014100002020-01-23 12:02PM EST1,410.000.150.000.150.00-35046.00%
RUTW200131P014150002020-01-17 3:48PM EST1,415.000.150.000.150.00-51645.12%
RUTW200131P014200002020-01-23 1:29PM EST1,420.000.150.000.150.00-26044.19%
RUTW200131P014250002020-01-15 2:29PM EST1,425.000.220.000.150.00-11043.31%
RUTW200131P014300002020-01-08 12:58PM EST1,430.000.350.000.150.00-16442.43%
RUTW200131P014350002019-12-26 4:13PM EST1,435.001.530.000.150.00-1341.55%
RUTW200131P014400002020-01-08 9:57AM EST1,440.000.770.000.150.00-107540.67%
RUTW200131P014450002020-01-10 3:49PM EST1,445.000.270.100.150.00-16039.80%
RUTW200131P014500002020-01-21 11:11AM EST1,450.000.210.100.150.00-117638.92%
RUTW200131P014550002020-01-10 3:46PM EST1,455.000.600.000.150.00-142938.04%
RUTW200131P014600002020-01-15 1:54PM EST1,460.000.320.050.200.00-187238.40%
RUTW200131P014650002020-01-09 12:41PM EST1,465.000.810.050.200.00-15337.50%
RUTW200131P014700002020-01-15 1:54PM EST1,470.000.380.050.200.00-105036.62%
RUTW200131P014750002020-01-13 11:08AM EST1,475.000.370.050.200.00-11835.69%
RUTW200131P014800002020-01-23 3:42PM EST1,480.000.200.050.200.00-125934.82%
RUTW200131P014850002020-01-08 3:04PM EST1,485.000.950.050.200.00-74933.91%
RUTW200131P014900002020-01-23 3:59PM EST1,490.000.250.050.200.00-415133.01%
RUTW200131P014950002020-01-13 9:41AM EST1,495.000.350.100.250.00-116733.03%
RUTW200131P015000002020-01-23 3:39PM EST1,500.000.250.100.250.00-21,21632.11%
RUTW200131P015050002020-01-14 10:54AM EST1,505.001.440.100.250.00-242731.20%
RUTW200131P015100002020-01-17 4:03PM EST1,510.000.300.100.250.00-548430.27%
RUTW200131P015150002020-01-17 4:08PM EST1,515.000.240.150.300.00-1,2001,67130.08%
RUTW200131P015200002020-01-23 12:42PM EST1,520.000.270.150.300.00-1082229.15%
RUTW200131P015250002020-01-22 1:39PM EST1,525.000.320.150.300.00-2398228.22%
RUTW200131P015300002020-01-22 1:53PM EST1,530.000.360.150.350.00-1786427.88%
RUTW200131P015350002020-01-22 1:39PM EST1,535.000.390.150.350.00-2097426.93%
RUTW200131P015400002020-01-23 10:06AM EST1,540.000.500.200.350.00-647125.98%
RUTW200131P015450002020-01-23 12:32PM EST1,545.000.330.250.350.00-732625.04%
RUTW200131P015500002020-01-23 1:47PM EST1,550.000.350.250.550.00-1,2701,58925.83%
RUTW200131P015550002020-01-21 1:32PM EST1,555.000.700.250.350.00-733523.12%
RUTW200131P015600002020-01-22 3:22PM EST1,560.000.550.300.400.00-1447922.63%
RUTW200131P015650002020-01-23 11:49AM EST1,565.000.380.350.40-0.34-47.22%222321.66%
RUTW200131P015700002020-01-23 12:42PM EST1,570.000.450.400.50-0.14-23.73%221321.44%
RUTW200131P015750002020-01-22 12:30PM EST1,575.000.520.400.550.00-7221420.76%
RUTW200131P015800002020-01-23 3:01PM EST1,580.000.500.450.60-0.02-3.85%426120.06%
RUTW200131P015850002020-01-23 3:30PM EST1,585.000.600.500.650.00-4217119.30%
RUTW200131P015900002020-01-23 3:30PM EST1,590.000.700.550.700.00-7218018.49%
RUTW200131P015950002020-01-23 1:47PM EST1,595.000.810.650.800.00-206517.89%
RUTW200131P016000002020-01-23 4:14PM EST1,600.000.890.750.900.00-3162917.21%
RUTW200131P016050002020-01-23 4:14PM EST1,605.000.990.851.000.00-278716.46%
RUTW200131P016100002020-01-23 2:59PM EST1,610.000.901.001.150.00-3829815.80%
RUTW200131P016150002020-01-23 2:59PM EST1,615.001.101.151.300.00-4420715.05%
RUTW200131P016200002020-01-24 9:40AM EST1,620.001.401.351.55-0.17-10.83%7511614.48%
RUTW200131P016250002020-01-24 9:40AM EST1,625.001.611.651.800.00-4122513.76%
RUTW200131P016300002020-01-24 9:40AM EST1,630.001.951.902.10-0.12-5.80%10037913.03%
RUTW200131P016350002020-01-23 4:00PM EST1,635.002.002.302.55-0.47-19.03%308512.43%
RUTW200131P016400002020-01-24 9:45AM EST1,640.002.652.652.85-0.14-5.02%5727011.40%
RUTW200131P016450002020-01-24 9:49AM EST1,645.003.403.203.40+0.38+12.58%4323410.59%
RUTW200131P016500002020-01-24 9:44AM EST1,650.003.613.804.10+0.05+1.40%145329.74%
RUTW200131P016550002020-01-24 9:40AM EST1,655.005.074.805.20+0.48+10.46%221759.08%
RUTW200131P016600002020-01-24 9:40AM EST1,660.006.075.505.90+0.47+8.39%104087.58%
RUTW200131P016650002020-01-23 3:56PM EST1,665.006.387.107.400.00-881286.44%
RUTW200131P016700002020-01-23 3:56PM EST1,670.007.648.208.600.00-751863.69%
RUTW200131P016750002020-01-23 3:04PM EST1,675.008.429.8010.10+0.07+0.84%11380.00%
RUTW200131P016800002020-01-24 9:40AM EST1,680.0012.5012.3012.70+1.47+13.33%41,0440.00%
RUTW200131P016850002020-01-23 3:13PM EST1,685.0014.6014.3014.70+2.85+24.26%2470.00%
RUTW200131P016900002020-01-23 2:54PM EST1,690.0017.5017.0018.00+3.67+26.54%64960.00%
RUTW200131P016950002020-01-24 9:31AM EST1,695.0015.8320.2021.20-0.43-2.64%21880.00%
RUTW200131P017000002020-01-23 11:53AM EST1,700.0028.3822.3023.400.00-221540.00%
RUTW200131P017050002020-01-23 3:34PM EST1,705.0022.1427.0028.600.00-34520.00%
RUTW200131P017100002020-01-17 3:46PM EST1,710.0028.2530.2031.700.00-31610.00%
RUTW200131P017150002020-01-21 10:55AM EST1,715.0030.3035.2036.800.00-18610.00%
RUTW200131P017200002020-01-23 3:53PM EST1,720.0035.8038.7040.400.00-8180.00%
RUTW200131P017250002020-01-15 11:57AM EST1,725.0040.6641.8048.500.00-100.00%
RUTW200131P017300002020-01-23 2:49PM EST1,730.0043.8946.3053.100.00-5220.00%
RUTW200131P017350002020-01-17 3:17PM EST1,735.0039.1850.8056.900.00-310.00%
RUTW200131P017400002020-01-23 10:16AM EST1,740.0063.9255.9063.200.00-980.00%
RUTW200131P017550002020-01-21 9:44AM EST1,755.0064.2070.4077.100.00--50.00%
RUTW200131P017600002020-01-07 11:50AM EST1,760.00100.0375.7082.500.00--10.00%
RUTW200131P017650002020-01-21 3:23PM EST1,765.0076.3180.3086.900.00---0.00%