^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C010700002019-09-12 3:12PM EDT1,070.00505.490.000.000.00-100.00%
RUTW190927C012700002019-09-16 12:11AM EDT1,270.00305.100.000.000.00--00.00%
RUTW190927C013600002019-09-06 3:33PM EDT1,360.00151.630.000.000.00-1000.00%
RUTW190927C013800002019-09-06 3:33PM EDT1,380.00132.330.000.000.00-1000.00%
RUTW190927C013900002019-09-11 3:00PM EDT1,390.00182.670.000.000.00--00.00%
RUTW190927C014000002019-09-06 3:31PM EDT1,400.00113.350.000.000.00-1000.00%
RUTW190927C014100002019-09-11 12:35PM EDT1,410.00153.630.000.000.00-400.00%
RUTW190927C014200002019-09-11 12:35PM EDT1,420.00143.820.000.000.00-100.00%
RUTW190927C014300002019-09-12 2:49PM EDT1,430.00148.420.000.000.00-100.00%
RUTW190927C014500002019-08-23 2:23PM EDT1,450.0049.870.000.000.00-200.00%
RUTW190927C014600002019-09-11 3:38PM EDT1,460.00117.930.000.000.00-100.00%
RUTW190927C014700002019-09-12 1:19PM EDT1,470.00107.300.000.000.00-100.00%
RUTW190927C014750002019-09-09 2:32PM EDT1,475.0055.480.000.000.00-200.00%
RUTW190927C014800002019-09-10 1:20PM EDT1,480.0093.500.000.000.00-1100.00%
RUTW190927C014850002019-09-13 9:43AM EDT1,485.00108.030.000.000.00-100.00%
RUTW190927C014900002019-09-10 9:47AM EDT1,490.0042.900.000.000.00-1000.00%
RUTW190927C014950002019-09-03 4:09PM EDT1,495.0084.920.000.000.00-300.00%
RUTW190927C015000002019-09-16 12:38PM EDT1,500.0088.530.000.000.00-500.00%
RUTW190927C015050002019-09-16 10:07AM EDT1,505.0082.370.000.000.00-100.00%
RUTW190927C015100002019-09-16 10:07AM EDT1,510.0077.730.000.000.00-100.00%
RUTW190927C015150002019-09-16 12:01PM EDT1,515.0070.770.000.000.00-100.00%
RUTW190927C015200002019-09-16 9:37AM EDT1,520.0063.300.000.000.00-100.00%
RUTW190927C015250002019-09-16 3:17PM EDT1,525.0066.960.000.000.00-1100.00%
RUTW190927C015300002019-09-17 2:07PM EDT1,530.0055.110.000.000.00-100.00%
RUTW190927C015350002019-09-11 1:46PM EDT1,535.0043.820.000.000.00-1300.00%
RUTW190927C015400002019-09-17 11:22AM EDT1,540.0043.270.000.000.00-1000.00%
RUTW190927C015450002019-09-17 1:34PM EDT1,545.0041.900.000.000.00-600.00%
RUTW190927C015500002019-09-17 12:59PM EDT1,550.0036.850.000.000.00-1300.00%
RUTW190927C015550002019-09-16 11:48AM EDT1,555.0040.260.000.000.00-200.00%
RUTW190927C015600002019-09-17 1:04PM EDT1,560.0030.560.000.000.00-300.00%
RUTW190927C015650002019-09-17 12:37PM EDT1,565.0026.860.000.000.00-400.00%
RUTW190927C015700002019-09-17 1:02PM EDT1,570.0023.650.000.000.00-3300.00%
RUTW190927C015750002019-09-17 3:42PM EDT1,575.0021.550.000.000.00-1200.00%
RUTW190927C015800002019-09-17 3:07PM EDT1,580.0019.100.000.000.00-14500.20%
RUTW190927C015850002019-09-17 3:53PM EDT1,585.0016.600.000.000.00-200.78%
RUTW190927C015900002019-09-17 4:00PM EDT1,590.0014.830.000.000.00-2500.78%
RUTW190927C015950002019-09-17 2:21PM EDT1,595.0011.640.000.000.00-201.56%
RUTW190927C016000002019-09-17 4:00PM EDT1,600.0010.630.000.000.00-8901.56%
RUTW190927C016050002019-09-17 3:33PM EDT1,605.007.910.000.000.00-5401.56%
RUTW190927C016100002019-09-17 3:33PM EDT1,610.006.480.000.000.00-8303.13%
RUTW190927C016150002019-09-17 1:35PM EDT1,615.005.560.000.000.00-403.13%
RUTW190927C016200002019-09-17 1:47PM EDT1,620.004.300.000.000.00-1703.13%
RUTW190927C016250002019-09-17 3:53PM EDT1,625.003.730.000.000.00-2703.13%
RUTW190927C016300002019-09-17 3:07PM EDT1,630.002.870.000.000.00-603.13%
RUTW190927C016350002019-09-17 3:50PM EDT1,635.002.460.000.000.00-1803.13%
RUTW190927C016400002019-09-17 3:50PM EDT1,640.001.990.000.000.00-22006.25%
RUTW190927C016450002019-09-17 3:42PM EDT1,645.001.450.000.000.00-1406.25%
RUTW190927C016500002019-09-17 3:53PM EDT1,650.001.280.000.000.00-26606.25%
RUTW190927C016550002019-09-17 3:21PM EDT1,655.000.950.000.000.00-1406.25%
RUTW190927C016600002019-09-17 1:28PM EDT1,660.000.850.000.000.00-606.25%
RUTW190927C016650002019-09-17 12:23PM EDT1,665.000.840.000.000.00-30106.25%
RUTW190927C016700002019-09-17 10:17AM EDT1,670.000.500.000.000.00-206.25%
RUTW190927C016800002019-09-12 12:28PM EDT1,680.000.450.000.000.00-1006.25%
RUTW190927C016950002019-09-16 10:44AM EDT1,695.000.400.000.000.00-57606.25%
RUTW190927C017000002019-09-04 4:02PM EDT1,700.000.240.000.000.00-206.25%
RUTW190927C017100002019-09-04 9:37AM EDT1,710.000.220.000.000.00--012.50%
RUTW190927C017150002019-09-09 2:45PM EDT1,715.000.060.000.000.00--012.50%
RUTW190927C017300002019-09-09 12:01PM EDT1,730.000.050.000.000.00--012.50%
RUTW190927C017350002019-09-16 12:11AM EDT1,735.000.120.000.000.00--012.50%
RUTW190927C017400002019-09-10 10:33AM EDT1,740.000.040.000.000.00--012.50%
RUTW190927C017500002019-09-16 4:02PM EDT1,750.000.050.000.000.00-8012.50%
RUTW190927C017550002019-09-09 12:00PM EDT1,755.000.060.000.000.00--012.50%
RUTW190927C017750002019-08-21 3:58PM EDT1,775.000.100.000.000.00-4012.50%
RUTW190927C017800002019-08-21 3:57PM EDT1,780.000.140.000.000.00-2012.50%
RUTW190927C017950002019-08-21 1:56PM EDT1,795.000.080.000.000.00--012.50%
RUTW190927C018000002019-08-22 12:57PM EDT1,800.000.010.000.000.00-3012.50%
RUTW190927C018050002019-08-22 12:57PM EDT1,805.000.070.000.000.00-9012.50%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P009550002019-08-28 1:11PM EDT955.000.150.000.000.00--050.00%
RUTW190927P009600002019-08-28 12:25PM EDT960.000.150.000.000.00--050.00%
RUTW190927P009850002019-08-29 2:22PM EDT985.000.100.000.000.00-10050.00%
RUTW190927P010750002019-09-05 1:53PM EDT1,075.000.100.000.000.00--050.00%
RUTW190927P010950002019-09-06 10:52AM EDT1,095.000.100.000.000.00-10050.00%
RUTW190927P011050002019-09-11 11:42AM EDT1,105.000.050.000.000.00-4050.00%
RUTW190927P011100002019-09-12 10:45AM EDT1,110.000.050.000.000.00-3050.00%
RUTW190927P011150002019-09-12 10:46AM EDT1,115.000.050.000.000.00-3050.00%
RUTW190927P011200002019-09-12 12:14PM EDT1,120.000.050.000.000.00-4050.00%
RUTW190927P011250002019-09-12 12:14PM EDT1,125.000.050.000.000.00-6050.00%
RUTW190927P011300002019-09-13 11:28AM EDT1,130.000.050.000.000.00-1050.00%
RUTW190927P011350002019-09-16 9:49AM EDT1,135.000.050.000.000.00-2050.00%
RUTW190927P011400002019-08-19 12:07AM EDT1,140.001.150.000.000.00--025.00%
RUTW190927P011500002019-09-03 3:46PM EDT1,150.000.390.000.000.00--025.00%
RUTW190927P011550002019-09-10 1:01PM EDT1,155.000.100.000.000.00--025.00%
RUTW190927P011600002019-09-11 4:10PM EDT1,160.000.100.000.000.00--025.00%
RUTW190927P011800002019-09-04 3:47PM EDT1,180.000.380.000.000.00-10025.00%
RUTW190927P011900002019-09-11 1:50PM EDT1,190.000.140.000.000.00-27025.00%
RUTW190927P011950002019-08-29 2:42PM EDT1,195.000.500.000.000.00-7025.00%
RUTW190927P012000002019-09-12 2:02PM EDT1,200.000.100.000.000.00-10025.00%
RUTW190927P012050002019-08-19 12:07AM EDT1,205.002.290.000.000.00--025.00%
RUTW190927P012100002019-09-16 4:04PM EDT1,210.000.100.000.000.00-1025.00%
RUTW190927P012150002019-08-28 12:16PM EDT1,215.001.350.000.000.00--025.00%
RUTW190927P012300002019-09-05 11:30AM EDT1,230.000.450.000.000.00-2025.00%
RUTW190927P012350002019-09-04 11:07AM EDT1,235.000.750.000.000.00-1025.00%
RUTW190927P012400002019-08-27 12:42PM EDT1,240.002.680.000.000.00-5025.00%
RUTW190927P012450002019-08-27 12:53PM EDT1,245.002.930.000.000.00--025.00%
RUTW190927P012500002019-09-06 11:52AM EDT1,250.000.410.000.000.00-4025.00%
RUTW190927P012550002019-09-06 12:55PM EDT1,255.000.450.000.000.00-9025.00%
RUTW190927P012600002019-09-16 1:42PM EDT1,260.000.150.000.000.00-1025.00%
RUTW190927P012650002019-09-13 10:24AM EDT1,265.000.210.000.000.00-3025.00%
RUTW190927P012700002019-09-16 1:42PM EDT1,270.000.180.000.000.00-1025.00%
RUTW190927P012750002019-08-26 9:56AM EDT1,275.004.040.000.000.00-5025.00%
RUTW190927P012800002019-08-26 11:54AM EDT1,280.004.060.000.000.00-70025.00%
RUTW190927P012850002019-09-03 4:14PM EDT1,285.002.280.000.000.00-107025.00%
RUTW190927P012900002019-09-10 1:02PM EDT1,290.000.410.000.000.00-75025.00%
RUTW190927P012950002019-09-13 10:24AM EDT1,295.000.290.000.000.00-3025.00%
RUTW190927P013000002019-09-13 2:21PM EDT1,300.000.310.000.000.00-4025.00%
RUTW190927P013050002019-09-13 2:21PM EDT1,305.000.340.000.000.00-4025.00%
RUTW190927P013100002019-09-11 3:10PM EDT1,310.000.370.000.000.00-19025.00%
RUTW190927P013150002019-09-17 10:52AM EDT1,315.000.280.000.000.00-2025.00%
RUTW190927P013200002019-09-17 10:52AM EDT1,320.000.330.000.000.00-2025.00%
RUTW190927P013250002019-09-17 9:33AM EDT1,325.000.300.000.000.00-5025.00%
RUTW190927P013300002019-09-16 1:07PM EDT1,330.000.270.000.000.00-2025.00%
RUTW190927P013350002019-09-11 10:26AM EDT1,335.000.630.000.000.00-14025.00%
RUTW190927P013400002019-09-16 1:07PM EDT1,340.000.340.000.000.00-12025.00%
RUTW190927P013450002019-09-13 10:53AM EDT1,345.000.430.000.000.00-4025.00%
RUTW190927P013500002019-09-16 11:48AM EDT1,350.000.380.000.000.00-5012.50%
RUTW190927P013550002019-09-11 12:50PM EDT1,355.000.630.000.000.00-4012.50%
RUTW190927P013600002019-09-10 2:05PM EDT1,360.001.020.000.000.00-1012.50%
RUTW190927P013650002019-09-11 10:22AM EDT1,365.000.870.000.000.00-2012.50%
RUTW190927P013700002019-09-17 9:37AM EDT1,370.000.590.000.000.00-1012.50%
RUTW190927P013750002019-09-16 10:35AM EDT1,375.000.450.000.000.00-5012.50%
RUTW190927P013800002019-09-06 3:54PM EDT1,380.000.750.000.000.00-66012.50%
RUTW190927P013850002019-09-11 3:37PM EDT1,385.000.800.000.000.00-6012.50%
RUTW190927P013900002019-09-13 10:53AM EDT1,390.000.640.000.000.00-12012.50%
RUTW190927P013950002019-09-16 10:44AM EDT1,395.000.600.000.000.00-576012.50%
RUTW190927P014000002019-09-16 10:35AM EDT1,400.000.630.000.000.00-5012.50%
RUTW190927P014050002019-09-11 10:14AM EDT1,405.001.130.000.000.00-1012.50%
RUTW190927P014100002019-09-13 10:53AM EDT1,410.000.740.000.000.00-1012.50%
RUTW190927P014150002019-09-11 2:24PM EDT1,415.001.260.000.000.00-12012.50%
RUTW190927P014200002019-09-16 10:21AM EDT1,420.000.760.000.000.00-21012.50%
RUTW190927P014250002019-09-12 11:15AM EDT1,425.001.370.000.000.00-20012.50%
RUTW190927P014300002019-09-17 3:01PM EDT1,430.001.070.000.000.00-22012.50%
RUTW190927P014350002019-09-11 3:37PM EDT1,435.001.510.000.000.00-36012.50%
RUTW190927P014400002019-09-16 10:26AM EDT1,440.000.970.000.000.00-4012.50%
RUTW190927P014450002019-09-16 1:04PM EDT1,445.001.150.000.000.00-3012.50%
RUTW190927P014500002019-09-16 2:45PM EDT1,450.001.200.000.000.00-11012.50%
RUTW190927P014550002019-09-13 10:54AM EDT1,455.001.280.000.000.00-4012.50%
RUTW190927P014600002019-09-17 10:05AM EDT1,460.001.700.000.000.00-10012.50%
RUTW190927P014650002019-09-17 10:11AM EDT1,465.001.900.000.000.00-206.25%
RUTW190927P014700002019-09-17 11:45AM EDT1,470.001.700.000.000.00-1506.25%
RUTW190927P014750002019-09-17 12:59PM EDT1,475.001.960.000.000.00-706.25%
RUTW190927P014800002019-09-17 3:01PM EDT1,480.002.190.000.000.00-1506.25%
RUTW190927P014850002019-09-17 12:39PM EDT1,485.002.480.000.000.00-1206.25%
RUTW190927P014900002019-09-17 3:32PM EDT1,490.002.730.000.000.00-1806.25%
RUTW190927P014950002019-09-17 3:50PM EDT1,495.002.950.000.000.00-2206.25%
RUTW190927P015000002019-09-17 3:52PM EDT1,500.003.260.000.000.00-2406.25%
RUTW190927P015050002019-09-17 1:28PM EDT1,505.003.450.000.000.00-906.25%
RUTW190927P015100002019-09-17 3:32PM EDT1,510.004.150.000.000.00-1506.25%
RUTW190927P015150002019-09-17 1:40PM EDT1,515.004.350.000.000.00-1106.25%
RUTW190927P015200002019-09-17 1:40PM EDT1,520.004.850.000.000.00-806.25%
RUTW190927P015250002019-09-17 3:52PM EDT1,525.005.580.000.000.00-2203.13%
RUTW190927P015300002019-09-17 11:26AM EDT1,530.005.900.000.000.00-3303.13%
RUTW190927P015350002019-09-17 2:21PM EDT1,535.006.890.000.000.00-1103.13%
RUTW190927P015400002019-09-17 1:37PM EDT1,540.007.940.000.000.00-2403.13%
RUTW190927P015450002019-09-17 11:49AM EDT1,545.008.680.000.000.00-1703.13%
RUTW190927P015500002019-09-17 3:52PM EDT1,550.0010.010.000.000.00-44303.13%
RUTW190927P015550002019-09-17 2:04PM EDT1,555.0010.820.000.000.00-3201.56%
RUTW190927P015600002019-09-17 3:59PM EDT1,560.0012.480.000.000.00-2901.56%
RUTW190927P015650002019-09-17 3:34PM EDT1,565.0014.940.000.000.00-3601.56%
RUTW190927P015700002019-09-17 2:41PM EDT1,570.0016.300.000.000.00-5300.78%
RUTW190927P015750002019-09-17 3:59PM EDT1,575.0017.730.000.000.00-6500.39%
RUTW190927P015800002019-09-17 9:58AM EDT1,580.0021.320.000.000.00-2000.00%
RUTW190927P015850002019-09-17 3:53PM EDT1,585.0022.650.000.000.00-300.00%
RUTW190927P015900002019-09-17 9:47AM EDT1,590.0027.600.000.000.00-100.00%
RUTW190927P015950002019-09-13 12:39PM EDT1,595.0024.800.000.000.00-200.00%
RUTW190927P016000002019-09-17 3:28PM EDT1,600.0032.280.000.000.00-400.00%
RUTW190927P016100002019-09-16 11:57AM EDT1,610.0036.500.000.000.00-1600.00%
RUTW190927P016150002019-09-16 3:46PM EDT1,615.0037.700.000.000.00-2200.00%
RUTW190927P016200002019-09-16 3:16PM EDT1,620.0038.900.000.000.00-200.00%
RUTW190927P016250002019-09-16 12:11AM EDT1,625.0049.120.000.000.00--00.00%
RUTW190927P016300002019-09-16 12:11AM EDT1,630.0056.130.000.000.00--00.00%
RUTW190927P016350002019-09-16 3:30PM EDT1,635.0053.260.000.000.00-1000.00%
RUTW190927P016400002019-09-13 3:34PM EDT1,640.0065.080.000.000.00-300.00%
RUTW190927P016500002019-09-16 12:11AM EDT1,650.0080.950.000.000.00--00.00%
RUTW190927P016600002019-09-10 3:50PM EDT1,660.00119.440.000.000.00--00.00%
RUTW190927P016750002019-09-10 9:30AM EDT1,675.00155.060.000.000.00--00.00%