^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
RUTW191025C010700002019-10-09 3:43PM EDT1,070.00415.20434.90453.400.00-12898.25%
RUTW191025C011000002019-10-03 10:21AM EDT1,100.00367.39409.60412.800.00--2179.57%
RUTW191025C012700002019-10-07 12:09AM EDT1,270.00207.41238.50241.400.00--80.00%
RUTW191025C013400002019-09-16 12:11AM EDT1,340.00250.92169.90173.100.00--236.13%
RUTW191025C013500002019-09-16 12:11AM EDT1,350.00241.24155.70170.300.00--253.68%
RUTW191025C013550002019-10-07 11:16AM EDT1,355.00150.43150.40165.100.00--552.04%
RUTW191025C013650002019-10-07 11:16AM EDT1,365.00140.78140.90155.300.00--549.89%
RUTW191025C013800002019-09-19 3:08PM EDT1,380.00189.50131.30134.400.00--133.33%
RUTW191025C013900002019-10-09 3:50PM EDT1,390.0096.23121.30126.500.00--336.38%
RUTW191025C014000002019-10-09 3:50PM EDT1,400.0087.70111.80116.800.00--5034.68%
RUTW191025C014050002019-10-07 10:28AM EDT1,405.00100.72107.10112.000.00--4833.90%
RUTW191025C014100002019-10-10 6:13PM EDT1,410.0099.800.000.000.00--50.00%
RUTW191025C014150002019-10-10 6:13PM EDT1,415.0095.400.000.000.00--150.00%
RUTW191025C014400002019-10-02 10:15AM EDT1,440.0060.9975.3079.400.00-2029.11%
RUTW191025C014450002019-10-08 10:10AM EDT1,445.0087.5470.6073.70+38.81+79.64%4926.78%
RUTW191025C014500002019-10-08 11:33AM EDT1,450.0043.4566.7070.500.00-43227.91%
RUTW191025C014550002019-10-08 11:33AM EDT1,455.0040.2462.5066.100.00-2527.27%
RUTW191025C014600002019-10-10 1:29PM EDT1,460.0042.0258.3061.800.00-2826.69%
RUTW191025C014650002019-10-10 1:29PM EDT1,465.0038.5754.3057.600.00-1226.15%
RUTW191025C014700002019-10-09 9:58AM EDT1,470.0037.6650.3053.500.00-23525.63%
RUTW191025C014750002019-10-08 10:44AM EDT1,475.0029.4446.5049.400.00-229025.03%
RUTW191025C014800002019-10-10 12:29PM EDT1,480.0056.5142.7045.40+26.56+88.68%74224.44%
RUTW191025C014850002019-10-10 9:46AM EDT1,485.0052.3839.1041.60+21.58+70.06%22223.95%
RUTW191025C014900002019-10-11 1:32PM EDT1,490.0044.8035.5037.90+20.30+82.86%188123.45%
RUTW191025C014950002019-10-10 11:45AM EDT1,495.0038.1432.1034.30+14.85+63.76%111922.93%
RUTW191025C015000002019-10-11 3:00PM EDT1,500.0037.9528.8030.80+18.75+97.66%188422.39%
RUTW191025C015050002019-10-11 11:54AM EDT1,505.0033.2625.7027.50+13.86+71.44%13521.89%
RUTW191025C015100002019-10-11 4:08PM EDT1,510.0024.5022.7024.30+9.53+63.66%2831821.35%
RUTW191025C015150002019-10-11 3:19PM EDT1,515.0027.3719.8021.30+14.45+111.84%2515920.84%
RUTW191025C015200002019-10-11 3:10PM EDT1,520.0023.9017.2018.50+13.40+127.62%2511520.35%
RUTW191025C015250002019-10-11 4:04PM EDT1,525.0015.0014.7016.00+4.72+45.91%322719.97%
RUTW191025C015300002019-10-11 4:10PM EDT1,530.0013.2112.4013.60+6.32+91.73%738219.49%
RUTW191025C015350002019-10-11 3:42PM EDT1,535.0015.7910.4011.40+8.61+119.92%525419.02%
RUTW191025C015400002019-10-11 4:10PM EDT1,540.009.208.509.50+4.46+94.09%657818.63%
RUTW191025C015450002019-10-11 3:42PM EDT1,545.0011.206.907.80+7.30+187.18%306118.25%
RUTW191025C015500002019-10-11 3:55PM EDT1,550.006.905.506.40+3.54+105.36%529517.98%
RUTW191025C015550002019-10-11 3:34PM EDT1,555.007.524.305.10+5.11+212.03%208017.61%
RUTW191025C015600002019-10-11 4:00PM EDT1,560.003.553.404.10+1.58+80.20%1712217.41%
RUTW191025C015650002019-10-11 3:55PM EDT1,565.003.292.603.20+1.87+131.69%2114417.12%
RUTW191025C015700002019-10-11 1:00PM EDT1,570.004.611.952.55+3.44+294.02%513717.02%
RUTW191025C015750002019-10-11 1:37PM EDT1,575.002.461.452.00+1.55+170.33%2814016.90%
RUTW191025C015800002019-10-11 4:10PM EDT1,580.001.201.101.60+0.45+60.00%2012016.91%
RUTW191025C015850002019-10-11 3:29PM EDT1,585.001.460.801.30+0.81+124.62%2516317.00%
RUTW191025C015900002019-10-11 10:19AM EDT1,590.004.560.551.05+3.90+590.91%1912317.08%
RUTW191025C015950002019-10-11 1:12PM EDT1,595.001.290.400.85+0.78+152.94%712317.19%
RUTW191025C016000002019-10-11 3:53PM EDT1,600.000.650.300.75+0.24+58.54%2819817.58%
RUTW191025C016050002019-10-11 2:42PM EDT1,605.000.720.200.60+0.35+94.59%2613017.65%
RUTW191025C016100002019-10-11 3:27PM EDT1,610.000.480.150.50+0.21+77.78%329117.85%
RUTW191025C016150002019-10-11 2:42PM EDT1,615.000.490.100.45+0.27+122.73%335518.27%
RUTW191025C016200002019-10-09 11:00AM EDT1,620.000.490.050.40+0.29+145.00%17818.64%
RUTW191025C016250002019-10-08 3:50PM EDT1,625.000.330.050.35+0.15+83.33%210918.96%
RUTW191025C016300002019-10-11 3:25PM EDT1,630.000.200.050.30+0.04+25.00%18919.21%
RUTW191025C016350002019-10-08 3:50PM EDT1,635.000.220.000.30+0.10+83.33%213019.87%
RUTW191025C016400002019-10-04 3:10PM EDT1,640.000.270.000.30-0.03-10.00%310720.53%
RUTW191025C016450002019-10-04 4:06PM EDT1,645.000.230.000.250.00-59520.68%
RUTW191025C016500002019-10-11 3:24PM EDT1,650.000.100.000.25-0.08-44.44%49021.31%
RUTW191025C016550002019-10-03 9:59AM EDT1,655.000.150.000.25-0.06-28.57%1012421.95%
RUTW191025C016600002019-10-03 9:59AM EDT1,660.000.120.000.200.00-95821.95%
RUTW191025C016650002019-09-27 2:26PM EDT1,665.000.300.000.20+0.19+172.73%223022.56%
RUTW191025C016700002019-10-02 9:44AM EDT1,670.000.100.000.20+0.02+25.00%15123.17%
RUTW191025C016750002019-10-01 1:01PM EDT1,675.000.090.000.20-0.11-55.00%121623.78%
RUTW191025C016800002019-10-11 1:52PM EDT1,680.000.070.000.20-0.16-69.57%214624.37%
RUTW191025C016850002019-10-07 11:56AM EDT1,685.000.080.000.200.00-18224.98%
RUTW191025C016900002019-10-11 1:52PM EDT1,690.000.080.000.20-0.01-11.11%204425.56%
RUTW191025C016950002019-09-20 1:49PM EDT1,695.000.900.000.150.00-91525.29%
RUTW191025C017000002019-10-10 11:58AM EDT1,700.000.050.050.150.00-2525.86%
RUTW191025C017050002019-09-25 11:04AM EDT1,705.000.400.000.200.00-1227.32%
RUTW191025C017100002019-10-04 3:53PM EDT1,710.000.050.000.200.00-11227.91%
RUTW191025C017150002019-09-30 12:03PM EDT1,715.000.100.000.200.00-1328.47%
RUTW191025C017200002019-10-04 3:40PM EDT1,720.000.040.000.200.00-152329.05%
RUTW191025C017250002019-09-20 9:47AM EDT1,725.000.050.000.100.00-1127.44%
RUTW191025C017300002019-10-10 11:54AM EDT1,730.000.050.000.150.00--229.20%
RUTW191025C017400002019-10-02 9:57AM EDT1,740.000.060.000.100.00-6629.00%
RUTW191025C017500002019-10-02 9:57AM EDT1,750.000.040.000.100.00-6630.08%
RUTW191025C017800002019-09-30 12:55PM EDT1,780.000.050.000.150.00--8034.62%
RUTW191025C017850002019-09-30 11:57AM EDT1,785.000.060.000.150.00--1535.16%
RUTW191025C017900002019-09-30 11:58AM EDT1,790.000.090.000.150.00--335.65%
RUTW191025C017950002019-09-30 11:58AM EDT1,795.000.080.000.150.00--336.18%
RUTW191025C018050002019-09-30 12:00PM EDT1,805.000.060.000.150.00--937.21%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191025P009750002019-09-06 10:33AM EDT975.000.200.000.100.00-5078.52%
RUTW191025P009800002019-09-06 10:42AM EDT980.000.200.000.100.00-5077.73%
RUTW191025P010450002019-10-01 9:47AM EDT1,045.000.06-0.100.00--571.19%
RUTW191025P010650002019-09-05 9:47AM EDT1,065.000.500.050.200.00--069.24%
RUTW191025P010750002019-09-16 9:58AM EDT1,075.000.050.050.100.00-202164.45%
RUTW191025P010800002019-10-04 10:25AM EDT1,080.000.050.050.100.00-103163.57%
RUTW191025P010850002019-10-04 10:26AM EDT1,085.000.050.050.100.00--162.79%
RUTW191025P010900002019-10-04 1:00PM EDT1,090.000.050.050.100.00--661.91%
RUTW191025P010950002019-10-04 1:00PM EDT1,095.000.050.050.100.00--161.13%
RUTW191025P011000002019-10-04 1:00PM EDT1,100.000.050.000.200.00-3362.01%
RUTW191025P011050002019-10-04 1:00PM EDT1,105.000.050.100.100.00-6661.23%
RUTW191025P011100002019-09-23 9:37AM EDT1,110.000.200.100.100.00--560.35%
RUTW191025P011150002019-09-23 9:46AM EDT1,115.000.150.000.200.00--559.57%
RUTW191025P011350002019-09-23 9:43AM EDT1,135.000.200.000.200.00--556.35%
RUTW191025P011700002019-09-16 12:12AM EDT1,170.000.050.000.15-0.45-90.00%1152.98%
RUTW191025P011750002019-09-16 12:12AM EDT1,175.000.050.000.15-0.50-90.91%121252.20%
RUTW191025P011800002019-10-01 3:58PM EDT1,180.000.420.000.250.00--1050.44%
RUTW191025P011850002019-09-30 12:11AM EDT1,185.000.700.050.150.00--550.59%
RUTW191025P012000002019-10-04 3:43PM EDT1,200.000.140.000.250.00-3350.98%
RUTW191025P012100002019-09-30 3:44PM EDT1,210.000.400.000.250.00--2049.34%
RUTW191025P012300002019-10-11 11:46AM EDT1,230.000.050.000.25-0.61-92.42%51546.07%
RUTW191025P012350002019-09-16 12:12AM EDT1,235.000.930.000.200.00--344.14%
RUTW191025P012400002019-10-09 2:23PM EDT1,240.000.150.000.250.00-6644.43%
RUTW191025P012500002019-10-02 12:24PM EDT1,250.001.250.000.250.00-10220142.82%
RUTW191025P012550002019-10-03 10:27AM EDT1,255.001.160.050.250.00--542.04%
RUTW191025P012600002019-09-30 3:44PM EDT1,260.000.600.000.300.00--2042.14%
RUTW191025P012700002019-10-04 2:11PM EDT1,270.000.500.000.300.00-1140.53%
RUTW191025P012750002019-10-04 11:17AM EDT1,275.000.640.050.300.00--039.70%
RUTW191025P012800002019-10-04 3:43PM EDT1,280.000.480.000.300.00-38638.89%
RUTW191025P012850002019-10-02 1:06PM EDT1,285.002.030.000.300.00--2038.09%
RUTW191025P012900002019-10-11 2:46PM EDT1,290.000.180.000.30-2.32-92.80%127737.28%
RUTW191025P012950002019-10-02 1:06PM EDT1,295.000.940.000.350.00-48837.21%
RUTW191025P013000002019-10-02 9:56AM EDT1,300.000.250.000.35-0.65-72.22%111736.38%
RUTW191025P013050002019-10-03 11:49AM EDT1,305.002.310.000.350.00-55335.57%
RUTW191025P013100002019-10-08 11:14AM EDT1,310.000.310.050.40-0.79-71.82%17935.38%
RUTW191025P013150002019-10-04 10:42AM EDT1,315.001.610.050.400.00-106034.57%
RUTW191025P013200002019-10-10 1:30PM EDT1,320.000.400.100.40-0.52-56.52%124033.74%
RUTW191025P013250002019-10-08 4:03PM EDT1,325.000.340.100.45-1.43-80.79%1028233.45%
RUTW191025P013300002019-10-11 4:06PM EDT1,330.000.320.150.50-0.64-57.14%623533.12%
RUTW191025P013350002019-10-11 4:06PM EDT1,335.000.370.150.550.00-527032.73%
RUTW191025P013400002019-10-11 9:48AM EDT1,340.000.500.200.60-0.79-61.24%234832.30%
RUTW191025P013450002019-10-11 10:33AM EDT1,345.000.520.250.65-0.81-60.90%430831.84%
RUTW191025P013500002019-10-11 2:46PM EDT1,350.000.460.300.70-1.18-71.95%2746631.32%
RUTW191025P013550002019-10-10 10:37AM EDT1,355.001.870.350.750.00-1941830.80%
RUTW191025P013600002019-10-11 12:18PM EDT1,360.000.930.450.85-1.07-53.50%1653530.54%
RUTW191025P013650002019-10-11 10:14AM EDT1,365.000.850.500.90-1.46-63.20%585129.93%
RUTW191025P013700002019-10-10 11:54AM EDT1,370.000.790.601.00-1.81-69.62%474529.57%
RUTW191025P013750002019-10-11 10:33AM EDT1,375.000.950.751.15-2.02-68.01%41,13329.40%
RUTW191025P013800002019-10-11 3:21PM EDT1,380.000.960.851.25-2.14-69.03%251,30028.91%
RUTW191025P013850002019-10-11 10:14AM EDT1,385.001.251.001.40-2.49-66.58%380328.58%
RUTW191025P013900002019-10-11 3:59PM EDT1,390.001.471.201.60-2.47-62.69%3117728.38%
RUTW191025P013950002019-10-11 10:12AM EDT1,395.001.551.351.75-3.00-65.93%424927.92%
RUTW191025P014000002019-10-11 3:55PM EDT1,400.001.771.602.00-3.02-63.05%2528227.72%
RUTW191025P014050002019-10-10 1:18PM EDT1,405.002.031.802.25-3.71-64.63%114827.43%
RUTW191025P014100002019-10-11 3:59PM EDT1,410.002.402.102.50-3.68-61.54%1111927.06%
RUTW191025P014150002019-10-11 10:53AM EDT1,415.002.202.402.80-4.64-67.84%310826.74%
RUTW191025P014200002019-10-11 9:45AM EDT1,420.003.152.703.20-4.34-57.94%69926.57%
RUTW191025P014250002019-10-10 3:09PM EDT1,425.002.923.103.60-5.59-65.69%246026.29%
RUTW191025P014300002019-10-10 10:08AM EDT1,430.003.863.504.00-3.95-50.58%613325.93%
RUTW191025P014350002019-10-11 4:00PM EDT1,435.004.654.004.50-5.68-54.99%217625.66%
RUTW191025P014400002019-10-11 3:12PM EDT1,440.004.694.505.10-7.34-64.61%4613525.46%
RUTW191025P014450002019-10-11 3:12PM EDT1,445.004.305.005.60-9.30-68.38%599625.00%
RUTW191025P014500002019-10-11 3:06PM EDT1,450.005.005.706.30-8.70-63.50%8621624.76%
RUTW191025P014550002019-10-11 3:11PM EDT1,455.005.626.407.10-7.50-57.16%2713624.54%
RUTW191025P014600002019-10-11 3:18PM EDT1,460.007.347.107.90-9.36-60.62%3310924.21%
RUTW191025P014650002019-10-11 3:11PM EDT1,465.006.928.008.80-10.99-61.36%208023.91%
RUTW191025P014700002019-10-11 3:16PM EDT1,470.009.258.909.70-10.35-52.81%54860823.49%
RUTW191025P014750002019-10-11 3:18PM EDT1,475.008.339.9010.80-12.37-59.76%1710523.19%
RUTW191025P014800002019-10-11 2:50PM EDT1,480.009.0011.0012.00-13.10-59.28%3313322.87%
RUTW191025P014850002019-10-11 3:18PM EDT1,485.0010.1512.2013.20-14.45-58.74%1513822.44%
RUTW191025P014900002019-10-11 12:24PM EDT1,490.0015.1013.6014.70-13.05-46.36%33532622.18%
RUTW191025P014950002019-10-11 3:01PM EDT1,495.0012.5615.0016.20-13.09-51.03%264921.79%
RUTW191025P015000002019-10-11 3:57PM EDT1,500.0017.0816.5017.80-14.82-46.46%3813821.36%
RUTW191025P015050002019-10-11 3:36PM EDT1,505.0015.3018.2019.80-14.91-49.35%434421.16%
RUTW191025P015100002019-10-11 3:59PM EDT1,510.0020.9020.1021.70-13.77-39.72%8486320.72%
RUTW191025P015150002019-10-11 3:57PM EDT1,515.0022.5022.1023.80-22.41-49.90%225520.30%
RUTW191025P015200002019-10-11 4:10PM EDT1,520.0024.6924.2026.20-19.41-44.01%7617519.99%
RUTW191025P015250002019-10-09 12:06PM EDT1,525.0022.5026.6028.80-29.47-56.71%115119.69%
RUTW191025P015300002019-10-11 4:10PM EDT1,530.0029.8829.1031.60-25.60-48.30%4027219.40%
RUTW191025P015350002019-10-04 10:20AM EDT1,535.0029.0731.9034.70-35.28-54.83%64419.22%
RUTW191025P015400002019-10-11 3:19PM EDT1,540.0029.2034.8038.00-30.36-50.97%2211019.06%
RUTW191025P015450002019-10-11 2:53PM EDT1,545.0031.7038.0041.50-20.58-39.36%76618.92%
RUTW191025P015500002019-10-11 1:04PM EDT1,550.0037.6641.4045.30-30.10-44.42%1610118.94%
RUTW191025P015550002019-10-02 1:54PM EDT1,555.0037.2845.0049.20-49.72-57.15%51718.91%
RUTW191025P015600002019-10-11 1:04PM EDT1,560.0042.6648.8053.40-38.67-47.55%96519.11%
RUTW191025P015650002019-10-08 10:22AM EDT1,565.0089.2952.8057.700.00-18119.30%
RUTW191025P015700002019-10-08 2:50PM EDT1,570.0084.9257.1062.100.00-56319.52%
RUTW191025P015750002019-09-30 10:35AM EDT1,575.0057.2961.4066.700.00-12519.95%
RUTW191025P015800002019-10-09 9:32AM EDT1,580.0095.2364.1072.300.00-22022.02%
RUTW191025P015850002019-10-10 3:26PM EDT1,585.0066.1968.8076.700.00-11222.04%
RUTW191025P015900002019-10-01 3:25PM EDT1,590.0066.0973.6081.40-34.85-34.53%24922.50%
RUTW191025P015950002019-09-16 12:12AM EDT1,595.0050.6981.1084.100.00--2117.77%
RUTW191025P016000002019-10-11 3:43PM EDT1,600.0076.5083.3092.50-34.14-30.86%4426.55%
RUTW191025P016050002019-10-10 3:26PM EDT1,605.00116.2688.2097.500.00-31227.56%
RUTW191025P016100002019-10-11 12:22PM EDT1,610.0091.2993.00102.50-38.16-29.48%213328.57%
RUTW191025P016200002019-10-08 2:50PM EDT1,620.00133.37102.90112.200.00--529.94%
RUTW191025P016250002019-09-30 10:35AM EDT1,625.00104.85107.80117.400.00-2131.30%
RUTW191025P016300002019-10-07 12:53PM EDT1,630.00125.12112.80122.400.00--232.26%
RUTW191025P016350002019-10-07 3:33PM EDT1,635.00133.220.000.000.00--60.00%
RUTW191025P016400002019-10-08 10:01AM EDT1,640.00163.730.000.000.00--10.00%
RUTW191025P016450002019-09-19 10:47AM EDT1,645.0072.03133.30136.500.00--133.05%
RUTW191025P016500002019-09-16 9:45AM EDT1,650.0073.24130.00144.800.00-211340.63%
RUTW191025P016650002019-10-11 4:05PM EDT1,665.00152.00145.30159.200.00-1142.40%