^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C010750002019-07-11 10:38AM EDT1,075.00479.90473.90490.600.00-1014153.33%
RUTW190726C011000002019-07-09 4:01PM EDT1,100.00463.49448.90465.600.00-116145.39%
RUTW190726C012750002019-07-08 1:18PM EDT1,275.00288.25274.00290.800.00-51193.76%
RUTW190726C013550002019-06-25 2:36PM EDT1,355.00171.80198.90208.700.00--164.38%
RUTW190726C014000002019-07-16 3:46PM EDT1,400.00164.97153.30162.100.00--147.06%
RUTW190726C014100002019-06-27 11:18AM EDT1,410.00128.40144.00153.900.00-4450.34%
RUTW190726C014400002019-07-17 3:25PM EDT1,440.00113.44116.10123.500.00-1141.19%
RUTW190726C014600002019-07-16 10:00AM EDT1,460.00105.0198.60100.600.00--226.78%
RUTW190726C014650002019-07-08 3:11PM EDT1,465.00100.2895.0096.800.00-2229.92%
RUTW190726C014700002019-07-16 2:51PM EDT1,470.0096.6989.8092.300.00-2530.07%
RUTW190726C014750002019-06-20 2:12PM EDT1,475.0098.6084.6087.000.00--127.97%
RUTW190726C014800002019-07-17 3:19PM EDT1,480.0075.9180.1082.300.00-3427.47%
RUTW190726C015000002019-07-18 3:58PM EDT1,500.0057.0060.5062.200.00-1821.92%
RUTW190726C015050002019-07-16 10:22AM EDT1,505.0065.2955.6057.500.00-92121.20%
RUTW190726C015100002019-07-19 9:54AM EDT1,510.0050.5451.3053.00+2.50+5.20%11520.79%
RUTW190726C015150002019-07-17 10:45AM EDT1,515.0039.2346.5048.100.00-51019.52%
RUTW190726C015200002019-07-18 3:51PM EDT1,520.0038.1942.0043.500.00-61718.71%
RUTW190726C015250002019-07-17 10:48AM EDT1,525.0030.6837.5038.900.00-22017.81%
RUTW190726C015300002019-07-19 9:54AM EDT1,530.0032.7233.3034.70+1.22+3.87%123017.37%
RUTW190726C015350002019-07-18 2:58PM EDT1,535.0028.0229.4030.600.00-21216.89%
RUTW190726C015400002019-07-19 10:45AM EDT1,540.0026.4025.4026.60+2.90+12.34%33416.32%
RUTW190726C015450002019-07-18 2:58PM EDT1,545.0020.4421.5022.600.00-42015.56%
RUTW190726C015500002019-07-19 12:08PM EDT1,550.0018.4017.9019.00+2.62+16.60%2937215.02%
RUTW190726C015550002019-07-19 12:14PM EDT1,555.0015.5014.6015.40+2.82+22.24%4116314.23%
RUTW190726C015600002019-07-19 12:01PM EDT1,560.0011.3011.8012.40+0.99+9.60%6717913.79%
RUTW190726C015650002019-07-19 11:41AM EDT1,565.007.709.109.70+0.10+1.32%5716613.33%
RUTW190726C015700002019-07-19 12:15PM EDT1,570.007.506.907.40+1.84+32.51%5650712.94%
RUTW190726C015750002019-07-19 12:18PM EDT1,575.005.305.205.60+0.53+11.11%1722912.75%
RUTW190726C015800002019-07-19 12:09PM EDT1,580.004.003.603.90+0.58+16.96%12059712.24%
RUTW190726C015850002019-07-19 11:45AM EDT1,585.001.982.552.75-0.06-2.94%6412212.05%
RUTW190726C015900002019-07-19 12:26PM EDT1,590.001.781.701.90+0.09+5.33%17647711.91%
RUTW190726C015950002019-07-19 12:16PM EDT1,595.001.271.151.30+0.23+22.12%4316011.86%
RUTW190726C016000002019-07-19 12:16PM EDT1,600.000.880.750.90+0.12+15.79%15432211.91%
RUTW190726C016050002019-07-19 12:14PM EDT1,605.000.620.500.65+0.14+29.17%11217912.12%
RUTW190726C016100002019-07-19 11:12AM EDT1,610.000.450.350.50-0.02-4.26%10324612.48%
RUTW190726C016150002019-07-19 11:40AM EDT1,615.000.370.250.45+0.08+27.59%5326313.20%
RUTW190726C016200002019-07-19 10:45AM EDT1,620.000.350.200.30+0.09+34.62%3270213.20%
RUTW190726C016250002019-07-19 11:11AM EDT1,625.000.250.150.30+0.05+25.00%542814.09%
RUTW190726C016300002019-07-19 11:51AM EDT1,630.000.170.150.25-0.01-5.56%4413914.54%
RUTW190726C016350002019-07-18 3:34PM EDT1,635.000.150.100.250.00-991815.38%
RUTW190726C016400002019-07-19 12:15PM EDT1,640.000.150.100.20-0.04-21.05%312,07915.72%
RUTW190726C016450002019-07-15 11:41AM EDT1,645.000.260.050.200.00-113616.53%
RUTW190726C016500002019-07-18 3:51PM EDT1,650.000.100.050.150.00-621816.68%
RUTW190726C016550002019-07-19 9:40AM EDT1,655.000.100.000.10-0.12-54.55%11,05416.60%
RUTW190726C016600002019-07-17 2:08PM EDT1,660.000.080.000.100.00-1015317.33%
RUTW190726C016650002019-07-17 4:00PM EDT1,665.000.050.000.100.00-58118.07%
RUTW190726C016700002019-07-12 9:32AM EDT1,670.000.150.000.100.00-518518.78%
RUTW190726C016750002019-07-12 11:35AM EDT1,675.000.150.000.100.00-16419.48%
RUTW190726C016800002019-07-01 9:30AM EDT1,680.001.330.000.100.00-24120.22%
RUTW190726C016850002019-06-28 11:45AM EDT1,685.001.040.000.100.00-1120.90%
RUTW190726C016900002019-07-17 10:43AM EDT1,690.000.050.000.100.00-43721.63%
RUTW190726C017000002019-07-18 9:52AM EDT1,700.000.050.050.050.00-13621.39%
RUTW190726C017150002019-07-17 11:30AM EDT1,715.000.050.000.050.00-2223.34%
RUTW190726C017200002019-07-19 9:39AM EDT1,720.000.100.000.050.00-8423.93%
RUTW190726C017250002019-07-08 12:45PM EDT1,725.000.090.000.050.00-1124.61%
RUTW190726C017300002019-07-05 3:01PM EDT1,730.000.150.000.050.00-2225.20%
RUTW190726C017400002019-07-10 12:43PM EDT1,740.000.040.000.050.00--10026.47%
RUTW190726C017450002019-07-10 12:43PM EDT1,745.000.050.000.050.00--2827.15%
RUTW190726C017550002019-07-01 2:04PM EDT1,755.000.250.000.050.00--528.32%
RUTW190726C018350002019-07-01 2:02PM EDT1,835.000.090.000.050.00--3637.79%
RUTW190726C018400002019-07-01 12:56PM EDT1,840.000.050.000.050.00--10038.38%
RUTW190726C018450002019-07-01 1:23PM EDT1,845.000.080.000.050.00--10338.97%
RUTW190726C018500002019-07-01 2:02PM EDT1,850.000.080.000.050.00--10039.45%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P010000002019-06-17 12:00AM EDT1,000.000.100.050.000.00--092.19%
RUTW190726P011500002019-07-12 9:50AM EDT1,150.000.050.000.100.00-3368.36%
RUTW190726P011550002019-07-12 9:52AM EDT1,155.000.050.000.100.00-5567.38%
RUTW190726P011600002019-07-12 9:55AM EDT1,160.000.050.000.100.00-6666.60%
RUTW190726P011650002019-07-12 9:56AM EDT1,165.000.050.000.100.00-1165.63%
RUTW190726P011700002019-07-12 9:57AM EDT1,170.000.050.000.100.00-3364.84%
RUTW190726P011750002019-07-12 9:58AM EDT1,175.000.050.000.100.00-1163.87%
RUTW190726P011900002019-06-17 12:00AM EDT1,190.000.740.000.100.00--061.13%
RUTW190726P012000002019-06-25 4:00PM EDT1,200.000.350.000.100.00--159.38%
RUTW190726P012400002019-06-18 2:16PM EDT1,240.000.600.000.150.00-15054.49%
RUTW190726P012500002019-07-11 1:08PM EDT1,250.000.100.000.100.00-159050.78%
RUTW190726P012550002019-07-09 11:32AM EDT1,255.000.150.000.100.00--2050.00%
RUTW190726P012750002019-06-20 10:39AM EDT1,275.000.580.000.100.00-2249.81%
RUTW190726P012850002019-07-11 10:59AM EDT1,285.000.110.000.100.00-61248.05%
RUTW190726P012900002019-07-11 11:00AM EDT1,290.000.100.000.100.00--847.17%
RUTW190726P012950002019-07-01 3:54PM EDT1,295.000.430.050.100.00--1046.29%
RUTW190726P013000002019-07-11 12:24PM EDT1,300.000.130.050.100.00-22545.41%
RUTW190726P013050002019-07-12 3:23PM EDT1,305.000.100.000.100.00-1944.53%
RUTW190726P013100002019-07-01 3:04PM EDT1,310.000.480.000.100.00-22543.70%
RUTW190726P013200002019-07-11 1:08PM EDT1,320.000.140.050.100.00-159341.99%
RUTW190726P013250002019-07-03 11:33AM EDT1,325.000.390.050.100.00-8841.11%
RUTW190726P013300002019-07-11 9:30AM EDT1,330.000.160.050.150.00-61242.04%
RUTW190726P013350002019-07-01 3:54PM EDT1,335.000.580.050.150.00-31341.11%
RUTW190726P013400002019-07-15 9:43AM EDT1,340.000.110.050.150.00-215440.23%
RUTW190726P013450002019-07-08 12:53PM EDT1,345.000.350.050.150.00-1139.36%
RUTW190726P013500002019-07-11 12:24PM EDT1,350.000.190.050.150.00-42538.48%
RUTW190726P013550002019-07-08 12:53PM EDT1,355.000.550.050.150.00-1137.60%
RUTW190726P013600002019-07-08 10:09AM EDT1,360.000.530.050.150.00-41636.72%
RUTW190726P013650002019-07-09 2:28PM EDT1,365.000.500.050.150.00-22135.84%
RUTW190726P013700002019-07-15 11:32AM EDT1,370.000.160.050.200.00-59136.13%
RUTW190726P013750002019-07-10 1:16PM EDT1,375.000.340.050.200.00-1812435.25%
RUTW190726P013800002019-07-16 3:11PM EDT1,380.000.250.050.200.00-211034.33%
RUTW190726P013850002019-07-03 10:35AM EDT1,385.000.850.100.200.00-18933.45%
RUTW190726P013900002019-07-16 3:11PM EDT1,390.000.250.100.200.00-212232.52%
RUTW190726P013950002019-06-27 2:17PM EDT1,395.002.810.100.200.00-103431.64%
RUTW190726P014000002019-07-19 10:24AM EDT1,400.000.250.100.20-0.10-28.57%2020330.71%
RUTW190726P014050002019-07-15 12:48PM EDT1,405.000.370.100.250.00-14095130.69%
RUTW190726P014100002019-07-12 3:47PM EDT1,410.000.290.100.250.00-1324329.79%
RUTW190726P014150002019-07-15 10:08AM EDT1,415.000.310.100.250.00-1028428.86%
RUTW190726P014200002019-07-18 2:11PM EDT1,420.000.320.150.250.00-625527.93%
RUTW190726P014250002019-07-15 2:16PM EDT1,425.000.470.150.250.00-421927.00%
RUTW190726P014300002019-07-19 10:52AM EDT1,430.000.230.150.30-0.27-54.00%110826.76%
RUTW190726P014350002019-07-19 12:21PM EDT1,435.000.250.150.30-0.14-35.90%240325.83%
RUTW190726P014400002019-07-18 10:20AM EDT1,440.000.590.200.350.00-21,10725.44%
RUTW190726P014450002019-07-18 10:56AM EDT1,445.000.670.200.350.00-255424.49%
RUTW190726P014500002019-07-18 11:20AM EDT1,450.000.750.250.350.00-167623.54%
RUTW190726P014550002019-07-19 10:20AM EDT1,455.000.360.250.40-0.38-51.35%131523.04%
RUTW190726P014600002019-07-19 9:40AM EDT1,460.000.460.300.45-0.16-25.81%5360922.47%
RUTW190726P014650002019-07-19 9:46AM EDT1,465.000.510.350.50-0.48-48.48%29821.85%
RUTW190726P014700002019-07-19 9:37AM EDT1,470.000.550.400.55-0.39-41.49%5221621.19%
RUTW190726P014750002019-07-19 11:19AM EDT1,475.000.500.450.60-0.30-37.50%330020.47%
RUTW190726P014800002019-07-19 11:51AM EDT1,480.000.620.500.65-0.32-34.04%1441719.73%
RUTW190726P014850002019-07-19 10:46AM EDT1,485.000.780.600.75-0.33-29.73%5718919.18%
RUTW190726P014900002019-07-19 12:21PM EDT1,490.000.800.700.85-0.52-39.39%2521818.56%
RUTW190726P014950002019-07-19 10:51AM EDT1,495.001.190.851.05-0.29-19.59%3118718.25%
RUTW190726P015000002019-07-19 12:23PM EDT1,500.001.151.051.25-0.64-35.75%18920417.79%
RUTW190726P015050002019-07-19 12:26PM EDT1,505.001.411.301.45-0.56-28.43%25141917.21%
RUTW190726P015100002019-07-19 12:01PM EDT1,510.001.751.551.75-0.91-34.21%32322916.78%
RUTW190726P015150002019-07-19 11:45AM EDT1,515.002.411.902.10-0.31-11.40%3447116.32%
RUTW190726P015200002019-07-19 12:16PM EDT1,520.002.362.302.55-1.23-34.26%10760715.90%
RUTW190726P015250002019-07-19 12:16PM EDT1,525.002.852.853.10-1.45-33.72%3777715.49%
RUTW190726P015300002019-07-19 11:52AM EDT1,530.004.303.503.80-0.95-18.10%6853115.12%
RUTW190726P015350002019-07-19 12:06PM EDT1,535.004.604.304.50-1.77-27.79%259814.54%
RUTW190726P015400002019-07-19 11:50AM EDT1,540.006.205.305.70-1.50-19.48%8448714.41%
RUTW190726P015450002019-07-19 12:16PM EDT1,545.006.306.306.80-1.80-22.22%3256613.88%
RUTW190726P015500002019-07-19 12:27PM EDT1,550.008.088.008.30-1.80-18.22%8264413.55%
RUTW190726P015550002019-07-19 11:57AM EDT1,555.0010.709.509.90-2.14-16.67%9842513.02%
RUTW190726P015600002019-07-19 12:27PM EDT1,560.0011.8411.4012.10-2.92-19.78%10421712.81%
RUTW190726P015650002019-07-19 11:31AM EDT1,565.0014.7913.8014.60-2.57-14.80%2322012.56%
RUTW190726P015700002019-07-18 3:59PM EDT1,570.0019.6016.2017.400.00-1428612.25%
RUTW190726P015750002019-07-18 2:19PM EDT1,575.0022.8819.2020.300.00-6222011.61%
RUTW190726P015800002019-07-19 10:28AM EDT1,580.0024.4022.7023.90-2.36-8.82%145811.38%
RUTW190726P015850002019-07-17 2:44PM EDT1,585.0032.7426.6027.900.00-172911.29%
RUTW190726P015900002019-07-18 2:07PM EDT1,590.0038.0630.6032.200.00-315611.30%
RUTW190726P015950002019-07-18 9:51AM EDT1,595.0048.3834.7036.600.00-1411.07%
RUTW190726P016000002019-07-19 11:39AM EDT1,600.0043.4639.4041.40-0.07-0.16%55711.59%
RUTW190726P016050002019-07-18 9:37AM EDT1,605.0054.5344.3045.900.00-51510.45%
RUTW190726P016100002019-07-02 12:55PM EDT1,610.0055.8749.0050.800.00-203710.65%
RUTW190726P016150002019-07-01 1:13PM EDT1,615.0053.2053.8055.700.00--410.43%
RUTW190726P016200002019-07-12 1:34PM EDT1,620.0052.1056.5062.600.00-41019.50%
RUTW190726P016250002019-07-12 11:28AM EDT1,625.0055.7261.1067.600.00-101320.65%
RUTW190726P016300002019-07-12 1:37PM EDT1,630.0061.2066.9073.500.00-22224.02%
RUTW190726P016350002019-07-15 9:41AM EDT1,635.0066.4773.0080.900.00--1030.18%
RUTW190726P016400002019-07-19 9:40AM EDT1,640.0081.7377.2083.80+4.33+5.59%11227.09%
RUTW190726P016450002019-07-15 9:41AM EDT1,645.0076.4684.8089.300.00--1029.41%
RUTW190726P016500002019-07-19 11:39AM EDT1,650.0093.1186.9093.40-2.59-2.71%53028.40%
RUTW190726P016550002019-07-05 1:58PM EDT1,655.0080.0891.8098.700.00-11030.29%
RUTW190726P016600002019-07-01 2:44PM EDT1,660.0094.9295.70103.400.00-1230.62%
RUTW190726P016750002019-07-09 4:01PM EDT1,675.00110.96112.00118.400.00-13233.85%
RUTW190726P016800002019-07-08 12:41PM EDT1,680.00117.40116.80122.300.00-2231.25%
RUTW190726P017000002019-07-03 10:06AM EDT1,700.00133.06136.80146.000.00--145.99%