^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191031C006000002019-06-07 11:24AM EDT600.00937.70961.80972.900.00-423239.00%
RUTW191031C006100002019-06-07 11:24AM EDT610.00951.80952.10963.000.00-118235.50%
RUTW191031C006200002019-06-07 11:24AM EDT620.00939.70942.20953.000.00-118231.93%
RUTW191031C006300002019-06-07 11:24AM EDT630.00929.80932.10943.200.00-316228.43%
RUTW191031C006400002019-06-07 11:09AM EDT640.00921.90922.10933.200.00-27224.94%
RUTW191031C006500002019-06-07 11:09AM EDT650.00888.30912.20923.500.00-213221.71%
RUTW191031C006600002019-06-07 11:09AM EDT660.00864.30902.50913.500.00-15218.49%
RUTW191031C006700002019-06-07 11:09AM EDT670.00890.30892.60903.500.00-18215.23%
RUTW191031C006800002019-06-07 11:24AM EDT680.00861.90882.50893.500.00-1022211.95%
RUTW191031C006900002019-06-07 11:24AM EDT690.00849.40872.60883.600.00-67208.84%
RUTW191031C007000002019-06-07 11:24AM EDT700.00861.60862.70873.700.00-36205.80%
RUTW191031C007100002019-06-07 11:24AM EDT710.00851.60852.90863.800.00--2202.84%
RUTW191031C007200002019-06-07 11:24AM EDT720.00824.50843.00853.700.00--2199.80%
RUTW191031C007300002019-06-07 11:24AM EDT730.00809.50832.90843.900.00-24196.86%
RUTW191031C007400002019-06-07 11:24AM EDT740.00805.00823.20834.000.00-36194.08%
RUTW191031C007500002019-06-07 11:24AM EDT750.00780.00813.30824.100.00-48191.26%
RUTW191031C007700002019-06-07 11:24AM EDT770.00792.50793.20804.300.00--1185.62%
RUTW191031C007800002019-05-20 2:24PM EDT780.00748.30762.90782.000.00-12169.70%
RUTW191031C007900002019-05-20 2:24PM EDT790.00738.50753.50772.100.00-13167.40%
RUTW191031C008000002019-06-07 11:24AM EDT800.00776.20763.70782.000.00--1180.56%
RUTW191031C008200002019-06-07 11:24AM EDT820.00718.70743.90754.800.00--1172.57%
RUTW191031C008400002019-06-07 11:24AM EDT840.00706.50724.10735.000.00--1167.55%
RUTW191031C008600002019-06-07 11:24AM EDT860.00704.00704.10715.100.00--1162.54%
RUTW191031C008800002019-06-07 11:24AM EDT880.00684.80684.60702.800.00--2160.49%
RUTW191031C008900002019-06-03 3:11PM EDT890.00573.90673.50691.900.00-529157.35%
RUTW191031C009000002019-06-05 10:57AM EDT900.00592.80663.20683.000.00-419155.21%
RUTW191031C009100002019-06-05 10:30AM EDT910.00590.60645.90665.600.00--2147.81%
RUTW191031C009300002019-06-05 10:21AM EDT930.00572.40625.80645.800.00--2143.25%
RUTW191031C009600002019-06-05 9:46AM EDT960.00543.70596.10616.200.00--1136.75%
RUTW191031C011700002019-07-31 2:45PM EDT1,170.00418.18329.90335.200.00--5058.14%
RUTW191031C012100002019-06-07 11:24AM EDT1,210.00335.40369.00374.000.00--194.17%
RUTW191031C012200002019-07-31 2:45PM EDT1,220.00369.18280.70284.500.00--5050.95%
RUTW191031C013000002019-08-12 2:04PM EDT1,300.00208.90205.40208.700.00-1342.73%
RUTW191031C013500002019-05-23 3:02PM EDT1,350.00179.08215.80219.000.00--161.39%
RUTW191031C014200002019-08-19 12:07AM EDT1,420.00108.60104.50106.300.00--231.55%
RUTW191031C014500002019-06-19 2:30PM EDT1,450.00136.33123.70126.000.00-1145.72%
RUTW191031C014600002019-08-22 3:42PM EDT1,460.0082.6675.7077.200.00-2928.44%
RUTW191031C014700002019-08-22 12:55PM EDT1,470.0075.1868.4070.000.00-1727.52%
RUTW191031C014800002019-08-05 10:23AM EDT1,480.0070.0060.8063.300.00-1126.71%
RUTW191031C014900002019-08-19 12:07AM EDT1,490.0042.1055.8057.100.00--126.00%
RUTW191031C015000002019-08-20 10:47AM EDT1,500.0052.0148.4049.500.00-21424.65%
RUTW191031C015100002019-08-20 9:49AM EDT1,510.0046.1043.8044.900.00-39324.37%
RUTW191031C015200002019-08-22 3:42PM EDT1,520.0043.9638.7039.700.00-211623.75%
RUTW191031C015300002019-08-19 2:10PM EDT1,530.0041.3933.4034.400.00-5922.96%
RUTW191031C015400002019-08-15 3:18PM EDT1,540.0022.2029.1030.000.00-82922.42%
RUTW191031C015500002019-08-09 1:10PM EDT1,550.0035.0826.9028.200.00-1822.88%
RUTW191031C015600002019-08-15 10:18AM EDT1,560.0017.8519.9020.800.00-23420.70%
RUTW191031C015700002019-08-22 3:46PM EDT1,570.0020.5516.5017.400.00-36320.15%
RUTW191031C015800002019-08-19 11:40AM EDT1,580.0019.1014.2014.900.00-12619.89%
RUTW191031C015900002019-08-22 3:46PM EDT1,590.0014.0011.5012.500.00-310019.54%
RUTW191031C016000002019-08-23 10:03AM EDT1,600.0010.289.3010.00-0.64-5.86%66618.96%
RUTW191031C016100002019-08-16 2:47PM EDT1,610.009.107.308.000.00-53018.50%
RUTW191031C016200002019-08-22 12:02PM EDT1,620.006.715.506.100.00-32217.89%
RUTW191031C016300002019-08-22 3:43PM EDT1,630.005.704.204.800.00-331117.54%
RUTW191031C016400002019-08-15 1:08PM EDT1,640.003.283.404.000.00-217017.50%
RUTW191031C016500002019-08-22 11:09AM EDT1,650.003.372.653.400.00-617217.55%
RUTW191031C016600002019-07-22 3:50PM EDT1,660.009.202.002.450.00-151917.02%
RUTW191031C016700002019-08-22 10:35AM EDT1,670.001.981.352.500.00-12417.75%
RUTW191031C016800002019-08-22 11:09AM EDT1,680.001.581.201.600.00-41916.91%
RUTW191031C016900002019-08-05 1:51PM EDT1,690.002.320.901.300.00-13416.89%
RUTW191031C017000002019-08-12 2:00PM EDT1,700.001.320.001.450.00-2817.80%
RUTW191031C017100002019-07-09 10:55AM EDT1,710.005.821.101.550.00-2718.59%
RUTW191031C017200002019-07-31 12:35PM EDT1,720.004.750.450.800.00-6317.26%
RUTW191031C017300002019-08-08 11:19AM EDT1,730.001.150.050.900.00-23118.10%
RUTW191031C017400002019-07-24 12:31PM EDT1,740.002.140.300.600.00-13217.58%
RUTW191031C018000002019-08-01 3:16PM EDT1,800.000.500.100.400.00-505019.51%
RUTW191031C018100002019-06-14 3:55PM EDT1,810.001.350.701.050.00-5522.72%
RUTW191031C018300002019-06-07 11:24AM EDT1,830.004.200.701.150.00--624.04%
RUTW191031C020500002019-07-18 3:06PM EDT2,050.000.050.000.050.00-104324.56%
RUTW191031C020600002019-07-03 11:28AM EDT2,060.000.170.000.500.00--1731.12%
RUTW191031C021000002019-07-25 12:19PM EDT2,100.000.050.000.500.00-104432.64%
RUTW191031C021500002019-07-18 3:08PM EDT2,150.000.050.000.450.00-102634.08%
RUTW191031C022000002019-07-03 11:33AM EDT2,200.000.100.000.250.00--1033.74%
RUTW191031C022500002019-07-03 11:32AM EDT2,250.000.110.000.250.00--2435.38%
RUTW191031C023000002019-06-17 12:14AM EDT2,300.000.06-0.000.00--025.00%
RUTW191031C023500002019-08-01 3:21PM EDT2,350.000.300.000.500.00-12241.37%
PutsforOctober 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191031P010000002019-08-19 12:07AM EDT1,000.000.950.550.900.00--139.17%
RUTW191031P010500002019-07-22 12:05AM EDT1,050.001.020.851.200.00--2536.15%
RUTW191031P010800002019-08-08 3:43PM EDT1,080.001.301.051.450.00--31034.44%
RUTW191031P011000002019-07-24 12:25PM EDT1,100.001.051.251.650.00-19133.31%
RUTW191031P011100002019-08-08 2:01PM EDT1,110.001.681.351.800.00--25032.87%
RUTW191031P011200002019-08-20 12:10PM EDT1,120.001.701.200.000.00-999712.50%
RUTW191031P011300002019-08-08 2:05PM EDT1,130.001.901.002.700.00--94033.33%
RUTW191031P011500002019-08-06 1:29PM EDT1,150.004.131.952.400.00--98030.77%
RUTW191031P011600002019-08-08 2:04PM EDT1,160.002.401.802.750.00-27032030.61%
RUTW191031P011700002019-08-08 2:28PM EDT1,170.002.502.252.700.00-1,0482,14929.57%
RUTW191031P011800002019-08-12 3:16PM EDT1,180.004.552.553.000.00-31229.23%
RUTW191031P011900002019-08-14 1:53PM EDT1,190.005.852.753.200.00-16,43228.65%
RUTW191031P012000002019-08-06 11:14AM EDT1,200.006.902.703.400.00-1428.05%
RUTW191031P012200002019-08-22 2:23PM EDT1,220.003.483.604.100.00-22,40027.22%
RUTW191031P012300002019-06-03 10:08AM EDT1,230.0014.003.904.200.00-31026.40%
RUTW191031P012400002019-07-19 3:22PM EDT1,240.004.274.605.100.00-1926.59%
RUTW191031P012500002019-08-16 9:58AM EDT1,250.007.865.005.600.00-12626.18%
RUTW191031P012700002019-08-12 3:16PM EDT1,270.009.955.906.400.00-3325.00%
RUTW191031P012800002019-08-23 9:50AM EDT1,280.007.746.507.60-0.66-7.86%1325.11%
RUTW191031P012900002019-08-19 10:32AM EDT1,290.007.287.308.200.00-5924.58%
RUTW191031P013000002019-08-22 2:23PM EDT1,300.007.217.908.500.00-11223.75%
RUTW191031P013100002019-08-23 9:50AM EDT1,310.0010.248.909.90+0.04+0.39%1423.76%
RUTW191031P013200002019-08-02 1:19PM EDT1,320.0016.209.7010.300.00-81,40522.93%
RUTW191031P013300002019-08-19 10:32AM EDT1,330.0010.4510.7011.300.00-5922.50%
RUTW191031P013400002019-08-22 12:34PM EDT1,340.0010.7511.7012.300.00-32721.99%
RUTW191031P013500002019-08-22 12:34PM EDT1,350.0011.7513.1013.800.00-35121.74%
RUTW191031P013600002019-08-19 11:39AM EDT1,360.0013.2114.1014.800.00-103421.10%
RUTW191031P013700002019-08-21 9:46AM EDT1,370.0013.4015.9017.100.00-2011021.11%
RUTW191031P013800002019-08-21 9:46AM EDT1,380.0014.7017.1017.700.00-2010320.13%
RUTW191031P013900002019-08-20 10:26AM EDT1,390.0018.7218.8019.600.00-31519.75%
RUTW191031P014000002019-08-23 10:02AM EDT1,400.0020.1720.4021.20+1.39+7.40%381,07919.14%
RUTW191031P014100002019-08-22 10:41AM EDT1,410.0022.6423.4024.200.00-21,42719.08%
RUTW191031P014200002019-08-22 3:45PM EDT1,420.0022.7324.8025.600.00-61,04018.21%
RUTW191031P014300002019-08-23 10:05AM EDT1,430.0026.9326.3028.00+2.23+9.03%1430117.68%
RUTW191031P014400002019-08-22 4:00PM EDT1,440.0027.7129.3030.300.00-12022817.00%
RUTW191031P014500002019-08-23 9:50AM EDT1,450.0036.0932.2033.20+3.80+11.77%621,25616.45%
RUTW191031P014600002019-08-22 3:51PM EDT1,460.0032.0534.7035.600.00-621215.58%
RUTW191031P014700002019-08-23 10:05AM EDT1,470.0037.9237.2039.30+3.02+8.65%2832315.07%
RUTW191031P014800002019-08-23 9:56AM EDT1,480.0044.6441.4042.60+5.75+14.79%24973714.26%
RUTW191031P014900002019-08-23 9:50AM EDT1,490.0050.1247.3048.70+8.61+20.74%8968814.37%
RUTW191031P015000002019-08-23 10:05AM EDT1,500.0048.8447.9050.10+3.89+8.65%1436412.38%
RUTW191031P015100002019-08-22 4:00PM EDT1,510.0050.0553.2054.500.00-12028811.31%
RUTW191031P015200002019-08-23 9:56AM EDT1,520.0061.7558.1061.10+3.77+6.50%3527510.90%
RUTW191031P015300002019-08-16 9:52AM EDT1,530.0079.0963.0066.100.00-2219.19%
RUTW191031P015400002019-08-21 1:24PM EDT1,540.0060.5066.4069.900.00-1320.00%
RUTW191031P015500002019-08-22 10:41AM EDT1,550.0072.6873.1075.200.00-2790.00%
RUTW191031P015600002019-08-20 4:02PM EDT1,560.0082.0881.9083.900.00-5180.00%
RUTW191031P015700002019-08-20 4:02PM EDT1,570.0088.5385.2087.500.00-2570.00%
RUTW191031P015800002019-08-02 3:11PM EDT1,580.0081.5392.5095.400.00-9160.00%
RUTW191031P016000002019-08-05 12:18PM EDT1,600.00133.36107.90112.500.00-140.00%
RUTW191031P016100002019-06-07 10:54AM EDT1,610.00108.6067.1068.900.00-110.00%
RUTW191031P016500002019-08-21 10:19AM EDT1,650.00139.39152.60157.600.00-110.00%
RUTW191031P017000002019-08-08 1:35PM EDT1,700.00170.98193.70206.700.00-110.00%
RUTW191031P019000002019-06-03 2:05PM EDT1,900.00415.60311.00329.600.00--20.00%
RUTW191031P019100002019-06-07 10:54AM EDT1,910.00370.10327.70338.600.00--10.00%
RUTW191031P019500002019-05-24 10:03AM EDT1,950.00421.70382.60397.000.00-110.00%
RUTW191031P019900002019-06-07 10:54AM EDT1,990.00432.00406.90417.800.00--10.00%
RUTW191031P020300002019-06-07 10:54AM EDT2,030.00437.20446.50457.100.00--20.00%
RUTW191031P020400002019-06-07 10:54AM EDT2,040.00455.10456.50467.200.00--30.00%
RUTW191031P020500002019-06-07 10:54AM EDT2,050.00486.60466.40477.100.00--10.00%
RUTW191031P020600002019-06-07 10:54AM EDT2,060.00476.00476.30487.000.00--50.00%
RUTW191031P020700002019-06-07 10:54AM EDT2,070.00483.50486.30497.000.00--130.00%
RUTW191031P021000002019-06-07 10:54AM EDT2,100.00500.60516.00526.700.00--40.00%
RUTW191031P023000002019-06-07 10:54AM EDT2,300.00699.30714.50725.100.00--10.00%
RUTW191031P023500002019-06-07 10:54AM EDT2,350.00798.80764.20774.800.00-120.00%