^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191025C010700002019-10-15 4:12PM EDT1,070.00454.91458.80478.000.00-128164.72%
RUTW191025C011000002019-10-03 10:21AM EDT1,100.00367.39428.80444.900.00--21136.21%
RUTW191025C012700002019-10-15 4:09PM EDT1,270.00254.53259.10277.800.00--896.17%
RUTW191025C013400002019-10-17 12:49PM EDT1,340.00198.47190.70203.900.00--066.57%
RUTW191025C013500002019-10-17 12:49PM EDT1,350.00188.39180.80193.900.00--063.89%
RUTW191025C013550002019-10-07 11:16AM EDT1,355.00150.43176.00188.800.00--562.70%
RUTW191025C013650002019-10-07 11:16AM EDT1,365.00140.78166.10179.700.00--562.54%
RUTW191025C013800002019-09-19 3:08PM EDT1,380.00189.50151.10164.200.00--156.53%
RUTW191025C013850002019-10-18 4:12PM EDT1,385.00152.38145.80159.00+152.38+∞%5053.61%
RUTW191025C013900002019-10-18 4:12PM EDT1,390.00147.45140.90154.00+22.52+18.03%7452.37%
RUTW191025C014000002019-10-17 10:17AM EDT1,400.00138.51130.90143.80-2.27-1.61%25171.41%
RUTW191025C014050002019-10-17 10:17AM EDT1,405.00135.78125.90138.800.00-484869.47%
RUTW191025C014100002019-10-10 6:13PM EDT1,410.0099.80121.20134.700.00--569.82%
RUTW191025C014150002019-10-10 6:13PM EDT1,415.0095.40116.30129.400.00--1567.09%
RUTW191025C014400002019-10-02 10:15AM EDT1,440.0060.9997.1099.500.00-2044.36%
RUTW191025C014450002019-10-11 10:55AM EDT1,445.0087.5492.1094.600.00-4542.91%
RUTW191025C014500002019-10-17 3:40PM EDT1,450.0075.7385.5089.10-16.14-17.57%13039.64%
RUTW191025C014550002019-10-18 9:47AM EDT1,455.0070.8380.6084.20+30.59+76.02%4538.20%
RUTW191025C014600002019-10-18 12:33PM EDT1,460.0068.9875.9079.10+0.28+0.41%4936.15%
RUTW191025C014650002019-10-10 1:29PM EDT1,465.0038.5772.6075.000.00-1236.81%
RUTW191025C014700002019-10-18 12:33PM EDT1,470.0059.4266.5069.40-1.91-3.11%13233.41%
RUTW191025C014750002019-10-17 9:45AM EDT1,475.0064.3861.7064.600.00-128932.09%
RUTW191025C014800002019-10-16 3:58PM EDT1,480.0049.1757.2059.900.00-73830.96%
RUTW191025C014850002019-10-17 1:46PM EDT1,485.0057.6952.5055.200.00-102929.73%
RUTW191025C014900002019-10-18 12:48PM EDT1,490.0044.0048.0050.60-9.59-17.90%26828.63%
RUTW191025C014950002019-10-18 12:30PM EDT1,495.0036.1043.7046.10-10.25-22.11%33327.62%
RUTW191025C015000002019-10-18 11:09AM EDT1,500.0040.1639.3041.70-2.64-6.17%68326.65%
RUTW191025C015050002019-10-18 12:14PM EDT1,505.0030.9835.2037.40-7.02-18.47%125225.71%
RUTW191025C015100002019-10-18 2:30PM EDT1,510.0032.7831.2033.20-5.32-13.96%2340324.76%
RUTW191025C015150002019-10-18 10:42AM EDT1,515.0027.2227.5029.30-4.56-14.35%316824.08%
RUTW191025C015200002019-10-18 12:26PM EDT1,520.0017.3123.8025.40-12.59-42.11%4218023.15%
RUTW191025C015250002019-10-18 4:10PM EDT1,525.0021.3820.5021.80-4.13-16.19%8912022.41%
RUTW191025C015300002019-10-18 3:52PM EDT1,530.0017.7117.3018.40-2.92-14.15%16250421.66%
RUTW191025C015350002019-10-18 3:52PM EDT1,535.0014.6714.4015.30-2.73-15.69%8818121.00%
RUTW191025C015400002019-10-18 4:06PM EDT1,540.0011.9311.8012.60-3.17-20.99%13058220.54%
RUTW191025C015450002019-10-18 3:54PM EDT1,545.009.939.5010.10-1.76-15.06%1578719.97%
RUTW191025C015500002019-10-18 3:48PM EDT1,550.006.907.408.00-2.53-26.83%21762319.55%
RUTW191025C015550002019-10-18 3:54PM EDT1,555.005.725.606.10-1.32-18.75%9210018.99%
RUTW191025C015600002019-10-18 4:00PM EDT1,560.003.904.204.60-1.43-26.83%14441418.61%
RUTW191025C015650002019-10-18 4:00PM EDT1,565.002.753.003.40-1.35-32.93%5735718.29%
RUTW191025C015700002019-10-18 3:55PM EDT1,570.002.082.252.50-0.89-29.97%30123118.12%
RUTW191025C015750002019-10-18 3:54PM EDT1,575.001.581.501.80-0.55-25.82%11343317.96%
RUTW191025C015800002019-10-18 3:54PM EDT1,580.001.051.051.35-0.51-32.69%6128318.09%
RUTW191025C015850002019-10-18 3:55PM EDT1,585.000.640.701.00-0.51-44.35%10620718.21%
RUTW191025C015900002019-10-18 3:58PM EDT1,590.000.490.450.75-0.29-37.18%3015518.42%
RUTW191025C015950002019-10-18 3:58PM EDT1,595.000.350.300.55-0.20-36.36%2716718.57%
RUTW191025C016000002019-10-18 12:28PM EDT1,600.000.300.200.45-0.15-33.33%2145919.09%
RUTW191025C016050002019-10-18 11:59AM EDT1,605.000.240.150.40-0.08-25.00%914119.87%
RUTW191025C016100002019-10-18 3:36PM EDT1,610.000.170.100.30+0.02+13.33%911320.07%
RUTW191025C016150002019-10-18 11:59AM EDT1,615.000.170.100.30-0.05-22.73%68521.17%
RUTW191025C016200002019-10-17 4:09PM EDT1,620.000.200.050.250.00-68421.68%
RUTW191025C016250002019-10-17 1:54PM EDT1,625.000.150.050.200.00-110622.02%
RUTW191025C016300002019-10-18 2:20PM EDT1,630.000.150.050.20+0.03+25.00%1337423.05%
RUTW191025C016350002019-10-17 10:03AM EDT1,635.000.150.000.150.00-112823.17%
RUTW191025C016400002019-10-18 4:09PM EDT1,640.000.050.000.15-0.05-50.00%6010524.12%
RUTW191025C016450002019-10-16 3:46PM EDT1,645.000.080.000.050.00-59322.17%
RUTW191025C016500002019-10-18 11:51AM EDT1,650.000.050.000.05-0.05-50.00%19423.05%
RUTW191025C016550002019-10-18 10:25AM EDT1,655.000.100.000.10-0.05-33.33%1412225.73%
RUTW191025C016600002019-10-18 10:18AM EDT1,660.000.050.000.10-0.04-44.44%125626.66%
RUTW191025C016650002019-09-27 2:26PM EDT1,665.000.300.000.100.00-223027.54%
RUTW191025C016700002019-10-17 4:13PM EDT1,670.000.060.000.100.00-84928.47%
RUTW191025C016750002019-10-17 4:13PM EDT1,675.000.050.000.050.00-821127.25%
RUTW191025C016800002019-10-16 2:34PM EDT1,680.000.050.000.100.00-216630.23%
RUTW191025C016850002019-10-07 11:56AM EDT1,685.000.080.000.100.00-18231.10%
RUTW191025C016900002019-10-11 1:52PM EDT1,690.000.080.000.100.00-205931.98%
RUTW191025C016950002019-09-20 1:49PM EDT1,695.000.900.000.100.00-91532.86%
RUTW191025C017000002019-10-15 10:08AM EDT1,700.000.050.000.100.00-1533.74%
RUTW191025C017050002019-09-25 11:04AM EDT1,705.000.400.000.100.00-1234.57%
RUTW191025C017100002019-10-04 3:53PM EDT1,710.000.050.000.100.00-11235.45%
RUTW191025C017150002019-09-30 12:03PM EDT1,715.000.100.000.100.00-1336.33%
RUTW191025C017200002019-10-04 3:40PM EDT1,720.000.040.000.100.00-152337.11%
RUTW191025C017250002019-10-10 1:56PM EDT1,725.000.050.000.100.00-1137.99%
RUTW191025C017300002019-10-10 11:54AM EDT1,730.000.050.000.100.00--238.82%
RUTW191025C017400002019-10-02 9:57AM EDT1,740.000.060.000.100.00-6640.48%
RUTW191025C017500002019-10-02 9:57AM EDT1,750.000.040.000.100.00-6642.09%
RUTW191025C017800002019-09-30 12:55PM EDT1,780.000.050.000.050.00--8043.95%
RUTW191025C017850002019-09-30 11:57AM EDT1,785.000.060.000.050.00--1544.73%
RUTW191025C017900002019-09-30 11:58AM EDT1,790.000.090.000.050.00--345.41%
RUTW191025C017950002019-09-30 11:58AM EDT1,795.000.080.000.050.00--346.09%
RUTW191025C018050002019-09-30 12:00PM EDT1,805.000.060.000.050.00--947.66%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191025P009750002019-09-06 10:33AM EDT975.000.200.000.100.00-50125.78%
RUTW191025P009800002019-09-06 10:42AM EDT980.000.200.000.100.00-50124.22%
RUTW191025P010450002019-10-01 9:47AM EDT1,045.000.06-0.050.00--5107.62%
RUTW191025P010650002019-09-05 9:47AM EDT1,065.000.500.050.200.00--0111.52%
RUTW191025P010750002019-10-04 10:24AM EDT1,075.000.050.050.050.00-2021100.39%
RUTW191025P010800002019-10-04 10:25AM EDT1,080.000.050.050.050.00-103199.02%
RUTW191025P010850002019-10-04 10:26AM EDT1,085.000.050.050.050.00--197.66%
RUTW191025P010900002019-10-04 1:00PM EDT1,090.000.050.050.050.00--696.48%
RUTW191025P010950002019-10-04 1:00PM EDT1,095.000.050.050.050.00--195.31%
RUTW191025P011000002019-10-04 1:00PM EDT1,100.000.050.000.050.00-3389.06%
RUTW191025P011050002019-10-04 1:00PM EDT1,105.000.050.100.050.00-6696.48%
RUTW191025P011100002019-09-23 9:37AM EDT1,110.000.200.100.050.00--595.12%
RUTW191025P011150002019-09-23 9:46AM EDT1,115.000.150.000.050.00--585.55%
RUTW191025P011350002019-09-23 9:43AM EDT1,135.000.200.000.050.00--581.25%
RUTW191025P011700002019-10-11 11:44AM EDT1,170.000.050.000.050.00-1173.44%
RUTW191025P011750002019-10-11 9:31AM EDT1,175.000.050.000.050.00-121272.66%
RUTW191025P011800002019-10-01 3:58PM EDT1,180.000.420.000.050.00--1071.48%
RUTW191025P011850002019-09-30 12:11AM EDT1,185.000.700.050.050.00--574.61%
RUTW191025P012000002019-10-18 3:59PM EDT1,200.000.030.000.10-0.11-78.57%6371.09%
RUTW191025P012100002019-10-18 3:59PM EDT1,210.000.030.000.10-0.37-92.50%12068.95%
RUTW191025P012250002019-10-18 3:59PM EDT1,225.000.030.000.05+0.03+∞%27062.11%
RUTW191025P012300002019-10-01 3:58PM EDT1,230.000.050.000.100.00-52064.65%
RUTW191025P012350002019-09-16 12:12AM EDT1,235.000.930.000.100.00--363.48%
RUTW191025P012400002019-10-09 2:23PM EDT1,240.000.150.000.100.00-6662.50%
RUTW191025P012500002019-10-18 3:59PM EDT1,250.000.030.000.05-1.22-97.60%4720156.64%
RUTW191025P012550002019-10-03 10:27AM EDT1,255.001.160.000.100.00--559.18%
RUTW191025P012600002019-09-30 3:44PM EDT1,260.000.600.000.100.00--2058.20%
RUTW191025P012700002019-10-04 2:11PM EDT1,270.000.500.000.100.00-1156.06%
RUTW191025P012750002019-10-18 2:27PM EDT1,275.000.050.000.10-0.59-92.19%11054.88%
RUTW191025P012800002019-10-14 10:45AM EDT1,280.000.120.000.100.00-368353.91%
RUTW191025P012850002019-10-02 1:06PM EDT1,285.002.030.000.100.00--2052.73%
RUTW191025P012900002019-10-11 2:46PM EDT1,290.000.180.000.100.00-127751.76%
RUTW191025P012950002019-10-04 11:17AM EDT1,295.000.940.000.100.00-48850.78%
RUTW191025P013000002019-10-17 9:37AM EDT1,300.000.150.000.100.00-111953.13%
RUTW191025P013050002019-10-03 11:49AM EDT1,305.002.310.050.150.00-55351.95%
RUTW191025P013100002019-10-08 11:14AM EDT1,310.000.310.050.150.00-17850.88%
RUTW191025P013150002019-10-04 10:43AM EDT1,315.001.610.000.150.00-106052.05%
RUTW191025P013200002019-10-11 9:33AM EDT1,320.000.150.050.150.00-10034050.88%
RUTW191025P013250002019-10-17 9:37AM EDT1,325.000.150.000.150.00-10038249.71%
RUTW191025P013300002019-10-18 3:27PM EDT1,330.000.100.050.15-0.01-9.09%1143848.58%
RUTW191025P013350002019-10-17 9:43AM EDT1,335.000.150.000.150.00-10037047.46%
RUTW191025P013400002019-10-18 3:27PM EDT1,340.000.100.000.15-0.01-9.09%1136146.29%
RUTW191025P013450002019-10-11 10:33AM EDT1,345.000.520.050.150.00-430445.17%
RUTW191025P013500002019-10-16 9:37AM EDT1,350.000.120.000.150.00-344644.04%
RUTW191025P013550002019-10-10 11:53AM EDT1,355.001.870.050.200.00-1941844.39%
RUTW191025P013600002019-10-16 9:37AM EDT1,360.000.150.000.150.00-152341.80%
RUTW191025P013650002019-10-18 3:40PM EDT1,365.000.050.050.20-0.14-73.68%41,00842.09%
RUTW191025P013700002019-10-18 3:40PM EDT1,370.000.050.050.20-0.12-70.59%973140.92%
RUTW191025P013750002019-10-18 10:47AM EDT1,375.000.190.050.200.00-61,11439.75%
RUTW191025P013800002019-10-18 3:59PM EDT1,380.000.050.050.20-0.18-78.26%21,29638.62%
RUTW191025P013850002019-10-18 3:46PM EDT1,385.000.140.050.20-0.16-53.33%480537.45%
RUTW191025P013900002019-10-18 3:40PM EDT1,390.000.050.050.20-0.21-80.77%318836.28%
RUTW191025P013950002019-10-18 11:59AM EDT1,395.000.210.050.20-0.08-27.59%124235.16%
RUTW191025P014000002019-10-18 10:15AM EDT1,400.000.210.050.20-0.09-30.00%539333.99%
RUTW191025P014050002019-10-18 11:59AM EDT1,405.000.270.050.20-0.15-35.71%126632.81%
RUTW191025P014100002019-10-18 10:15AM EDT1,410.000.260.050.25-0.06-18.75%362232.62%
RUTW191025P014150002019-10-18 3:40PM EDT1,415.000.150.100.25-0.17-53.12%332931.45%
RUTW191025P014200002019-10-18 10:52AM EDT1,420.000.300.100.25-0.07-18.92%613630.27%
RUTW191025P014250002019-10-18 10:15AM EDT1,425.000.330.100.30-0.08-19.51%58629.83%
RUTW191025P014300002019-10-18 1:46PM EDT1,430.000.350.150.30-0.07-16.67%2912328.61%
RUTW191025P014350002019-10-18 3:39PM EDT1,435.000.250.150.35-0.25-50.00%1418828.05%
RUTW191025P014400002019-10-18 3:59PM EDT1,440.000.270.150.40-0.25-48.08%8463427.37%
RUTW191025P014450002019-10-18 3:39PM EDT1,445.000.300.250.45-0.37-55.22%7213326.61%
RUTW191025P014500002019-10-18 3:17PM EDT1,450.000.450.300.50-0.22-32.84%6726925.78%
RUTW191025P014550002019-10-18 2:54PM EDT1,455.000.510.400.60-0.23-31.08%11412725.27%
RUTW191025P014600002019-10-18 3:38PM EDT1,460.000.620.500.70-0.31-33.33%6416924.62%
RUTW191025P014650002019-10-18 3:56PM EDT1,465.000.700.650.90-0.35-33.33%7110824.44%
RUTW191025P014700002019-10-18 3:58PM EDT1,470.000.900.851.05-0.37-29.13%76664223.77%
RUTW191025P014750002019-10-18 3:59PM EDT1,475.001.191.101.30-0.56-32.00%23711623.40%
RUTW191025P014800002019-10-18 3:59PM EDT1,480.001.481.351.60-0.23-13.45%13116223.00%
RUTW191025P014850002019-10-18 3:59PM EDT1,485.001.801.701.95-0.10-5.26%16715822.56%
RUTW191025P014900002019-10-18 3:59PM EDT1,490.002.132.102.40-0.02-0.93%43063922.19%
RUTW191025P014950002019-10-18 3:42PM EDT1,495.002.552.653.00-0.37-12.67%1939221.94%
RUTW191025P015000002019-10-18 3:54PM EDT1,500.002.923.203.70-0.28-8.75%19821521.64%
RUTW191025P015050002019-10-18 3:57PM EDT1,505.003.894.004.50+0.13+3.46%6312421.26%
RUTW191025P015100002019-10-18 3:57PM EDT1,510.004.674.905.40+0.17+3.78%7201,49820.78%
RUTW191025P015150002019-10-18 3:59PM EDT1,515.006.225.906.60+0.92+17.36%236820.52%
RUTW191025P015200002019-10-18 3:59PM EDT1,520.007.507.207.80+0.91+13.81%7520019.94%
RUTW191025P015250002019-10-18 4:10PM EDT1,525.009.228.609.40+1.36+17.30%15815719.63%
RUTW191025P015300002019-10-18 4:07PM EDT1,530.0010.8010.4011.10+2.20+25.58%1,1111,08319.10%
RUTW191025P015350002019-10-18 3:58PM EDT1,535.0012.2812.3013.20+1.58+14.77%18511318.75%
RUTW191025P015400002019-10-18 3:07PM EDT1,540.0013.4014.5015.60+0.84+6.69%14914818.41%
RUTW191025P015450002019-10-18 10:41AM EDT1,545.0018.5017.1018.20+3.85+26.28%225717.92%
RUTW191025P015500002019-10-18 2:28PM EDT1,550.0018.7019.7021.40+1.02+5.77%1910517.85%
RUTW191025P015550002019-10-18 12:50PM EDT1,555.0027.8622.7024.70+8.38+43.02%51617.48%
RUTW191025P015600002019-10-18 3:38PM EDT1,560.0026.7426.3028.40+4.24+18.84%1011817.30%
RUTW191025P015650002019-10-17 2:00PM EDT1,565.0027.4230.0032.500.00-5511917.43%
RUTW191025P015700002019-10-17 2:00PM EDT1,570.0031.3834.0036.700.00-104517.35%
RUTW191025P015750002019-10-17 11:05AM EDT1,575.0040.8838.3041.200.00-52517.62%
RUTW191025P015800002019-10-18 2:27PM EDT1,580.0042.8042.7045.90-11.84-21.67%72318.21%
RUTW191025P015850002019-10-18 10:04AM EDT1,585.0045.5047.4050.70-6.00-11.65%11318.95%
RUTW191025P015900002019-10-18 3:22PM EDT1,590.0053.1052.1055.50+2.42+4.78%126219.53%
RUTW191025P015950002019-10-18 3:57PM EDT1,595.0057.3056.9060.30+6.61+13.04%12119.90%
RUTW191025P016000002019-10-18 2:28PM EDT1,600.0061.8161.8065.20+2.79+4.73%61020.63%
RUTW191025P016050002019-10-10 3:26PM EDT1,605.00116.2664.2072.800.00-31231.62%
RUTW191025P016100002019-10-16 3:50PM EDT1,610.0085.6269.1077.600.00-215332.60%
RUTW191025P016150002019-10-17 9:46AM EDT1,615.0077.8074.1082.60+77.80+∞%-334.11%
RUTW191025P016200002019-10-14 11:05AM EDT1,620.00113.7079.1087.500.00-4935.30%
RUTW191025P016250002019-09-30 10:35AM EDT1,625.00104.8584.1092.300.00-2136.11%
RUTW191025P016300002019-10-07 12:53PM EDT1,630.00125.1289.1097.500.00--238.21%
RUTW191025P016350002019-10-15 3:47PM EDT1,635.00112.1494.00102.700.00-142040.31%
RUTW191025P016400002019-10-16 9:38AM EDT1,640.00116.1998.70107.400.00-1140.71%
RUTW191025P016450002019-10-14 11:39AM EDT1,645.00136.83103.60112.800.00-101143.49%
RUTW191025P016500002019-10-15 4:12PM EDT1,650.00125.05108.70117.600.00-92144.20%
RUTW191025P016600002019-10-15 3:03PM EDT1,660.00137.68115.90129.10+137.68+∞%-951.94%
RUTW191025P016650002019-10-11 4:05PM EDT1,665.00152.00123.30134.000.00-1153.07%
RUTW191025P017950002019-10-15 10:24AM EDT1,795.00273.30247.20265.90+273.30+∞%-293.91%
RUTW191025P018050002019-10-15 9:38AM EDT1,805.00295.30257.20274.70+295.30+∞%-191.83%