^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191101C010700002019-10-09 4:04PM EDT1,070.00410.50435.10453.500.00--178.91%
RUTW191101C011500002019-09-18 10:36AM EDT1,150.00423.20355.20373.100.00--163.86%
RUTW191101C013250002019-10-11 9:30AM EDT1,325.00185.59183.10193.90--2-45.31%
RUTW191101C013400002019-10-11 9:30AM EDT1,340.00171.10168.50179.20--2-42.90%
RUTW191101C013650002019-09-26 11:01AM EDT1,365.00175.42146.30151.600.00--133.65%
RUTW191101C014050002019-10-07 10:04AM EDT1,405.00100.730.000.000.00--10.00%
RUTW191101C014100002019-10-07 10:04AM EDT1,410.0096.53105.50109.500.00-11329.46%
RUTW191101C014200002019-10-02 11:54AM EDT1,420.0074.6396.50100.800.00-724928.98%
RUTW191101C014300002019-10-02 11:49AM EDT1,430.0067.0487.1090.000.00-343525.93%
RUTW191101C014400002019-10-11 4:14PM EDT1,440.0081.2879.4083.20+15.34+23.26%24427.20%
RUTW191101C014450002019-10-08 10:11AM EDT1,445.0053.3574.5077.300.00--725.15%
RUTW191101C014500002019-10-09 12:33PM EDT1,450.0052.5371.1074.700.00-31126.33%
RUTW191101C014550002019-10-07 10:55AM EDT1,455.0064.6567.1070.500.00-1125.86%
RUTW191101C014600002019-10-03 1:54PM EDT1,460.0051.7263.2066.400.00-2425.44%
RUTW191101C014700002019-10-11 10:08AM EDT1,470.0064.0255.5058.40+23.43+57.72%41224.57%
RUTW191101C014750002019-10-11 10:08AM EDT1,475.0054.4951.8054.50+18.57+51.70%111724.13%
RUTW191101C014800002019-10-11 11:25AM EDT1,480.0061.5248.1050.70+29.04+89.41%23923.70%
RUTW191101C014850002019-10-09 10:55AM EDT1,485.0032.8244.6047.100.00-11623.36%
RUTW191101C014900002019-10-11 12:59PM EDT1,490.0050.6141.2043.50+14.54+40.31%111822.94%
RUTW191101C014950002019-10-11 12:59PM EDT1,495.0046.9337.8040.00+20.37+76.69%1522.52%
RUTW191101C015000002019-10-11 12:59PM EDT1,500.0043.4934.6036.60+18.65+75.08%111722.09%
RUTW191101C015050002019-10-09 10:51AM EDT1,505.0021.0231.5033.300.00-2521.65%
RUTW191101C015100002019-10-11 12:59PM EDT1,510.0036.7528.5030.20+19.92+118.36%105021.26%
RUTW191101C015150002019-10-11 4:14PM EDT1,515.0026.4525.7027.20+11.57+77.76%492420.85%
RUTW191101C015200002019-10-09 11:43AM EDT1,520.0032.2022.9024.40+17.75+122.84%112820.48%
RUTW191101C015250002019-10-04 3:08PM EDT1,525.0024.9220.3021.70+6.82+37.68%12220.08%
RUTW191101C015300002019-10-11 11:25AM EDT1,530.0026.9517.9019.20+15.33+131.93%44219.72%
RUTW191101C015350002019-10-10 2:20PM EDT1,535.0024.7815.7016.90+14.71+146.08%136619.39%
RUTW191101C015400002019-10-10 12:30PM EDT1,540.0016.8613.6014.70+8.43+100.00%187019.01%
RUTW191101C015450002019-10-10 3:48PM EDT1,545.0019.4811.6012.70+12.37+173.98%126818.66%
RUTW191101C015500002019-10-11 10:13AM EDT1,550.0015.949.9010.50+9.97+167.00%1211418.00%
RUTW191101C015550002019-10-11 4:14PM EDT1,555.008.808.309.30+3.79+75.65%301118.06%
RUTW191101C015600002019-10-10 3:48PM EDT1,560.0011.006.907.90+6.79+161.28%46717.81%
RUTW191101C015650002019-10-10 9:49AM EDT1,565.003.495.706.600.00-75217.52%
RUTW191101C015700002019-10-11 1:39PM EDT1,570.007.894.705.50+5.04+176.84%466317.29%
RUTW191101C015750002019-10-11 2:16PM EDT1,575.006.303.804.60+3.58+131.62%244617.13%
RUTW191101C015800002019-10-11 1:39PM EDT1,580.005.553.003.80+3.45+164.29%237716.96%
RUTW191101C015850002019-10-11 2:16PM EDT1,585.004.252.453.10+2.73+179.61%82216.77%
RUTW191101C015900002019-10-11 10:09AM EDT1,590.003.551.952.50+2.28+179.53%39116.58%
RUTW191101C015950002019-10-11 10:09AM EDT1,595.003.081.502.05+1.93+167.83%118016.51%
RUTW191101C016000002019-10-11 9:49AM EDT1,600.002.861.201.70+1.91+201.05%248416.50%
RUTW191101C016050002019-10-11 12:21PM EDT1,605.002.050.901.45+1.41+220.31%306216.61%
RUTW191101C016100002019-10-11 10:09AM EDT1,610.001.270.701.20+0.67+111.67%44716.63%
RUTW191101C016150002019-10-11 12:21PM EDT1,615.001.270.601.00+0.57+81.43%53516.68%
RUTW191101C016200002019-10-11 11:50AM EDT1,620.000.840.400.90+0.04+5.00%552216.96%
RUTW191101C016250002019-10-11 11:50AM EDT1,625.000.910.250.75+0.46+102.22%602217.02%
RUTW191101C016300002019-10-11 10:38AM EDT1,630.000.820.200.65+0.37+82.22%178517.19%
RUTW191101C016350002019-10-01 2:26PM EDT1,635.000.480.150.550.00-11917.30%
RUTW191101C016400002019-10-04 3:09PM EDT1,640.000.430.100.50-0.07-14.00%17517.59%
RUTW191101C016450002019-10-03 1:58PM EDT1,645.000.200.050.450.00-212117.86%
RUTW191101C016500002019-10-07 3:59PM EDT1,650.000.320.000.400.00-16318.08%
RUTW191101C016550002019-09-30 12:23PM EDT1,655.000.300.000.40-0.48-61.54%1918.60%
RUTW191101C016600002019-10-08 11:39AM EDT1,660.000.310.000.35+0.16+106.67%27318.78%
RUTW191101C016650002019-10-04 2:33PM EDT1,665.000.240.000.350.00-2119.29%
RUTW191101C016700002019-10-08 3:04PM EDT1,670.000.170.000.350.00-43019.80%
RUTW191101C016750002019-10-07 11:30AM EDT1,675.000.200.000.30+0.10+100.00%2719.90%
RUTW191101C016800002019-10-08 3:04PM EDT1,680.000.110.000.300.00-41620.39%
RUTW191101C016850002019-10-03 3:30PM EDT1,685.000.180.000.300.00-10520.89%
RUTW191101C016950002019-09-26 10:56AM EDT1,695.000.650.000.250.00-3721.36%
RUTW191101C017000002019-10-01 10:30AM EDT1,700.000.170.000.250.00-2821.84%
RUTW191101C017050002019-09-18 11:58AM EDT1,705.002.460.000.200.00-4921.70%
RUTW191101C017100002019-09-24 12:23PM EDT1,710.000.530.000.200.00-151722.17%
RUTW191101C017150002019-09-24 12:23PM EDT1,715.000.100.000.25-0.41-80.39%1323.26%
RUTW191101C017200002019-09-26 11:01AM EDT1,720.000.360.000.200.00-21823.10%
RUTW191101C017300002019-09-24 12:38PM EDT1,730.000.110.000.200.00-2424.00%
RUTW191101C018450002019-09-30 2:45PM EDT1,845.000.06-0.100.00--331.45%
RUTW191101C018500002019-09-26 3:47PM EDT1,850.000.060.000.200.00--934.23%
RUTW191101C018750002019-09-19 11:13AM EDT1,875.000.110.000.100.00--2033.74%
RUTW191101C018850002019-09-19 11:05AM EDT1,885.000.120.000.100.00--334.47%
RUTW191101C018900002019-09-19 11:05AM EDT1,890.000.110.000.100.00--434.86%
RUTW191101C018950002019-09-19 11:13AM EDT1,895.000.100.000.100.00--635.25%
RUTW191101C019000002019-09-19 10:35AM EDT1,900.000.110.000.100.00--135.60%
PutsforNovember 1, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191101P010550002019-09-16 9:38AM EDT1,055.000.200.050.100.00--553.81%
RUTW191101P010700002019-09-17 2:40PM EDT1,070.000.400.100.150.00--1054.39%
RUTW191101P010850002019-09-23 9:55AM EDT1,085.000.200.000.250.00--1052.34%
RUTW191101P010900002019-09-17 2:40PM EDT1,090.000.450.150.150.00--1052.64%
RUTW191101P011200002019-09-17 3:55PM EDT1,120.000.500.050.150.00--748.63%
RUTW191101P011250002019-09-18 3:27PM EDT1,125.000.500.050.150.00--647.95%
RUTW191101P011300002019-09-17 2:40PM EDT1,130.000.500.050.150.00-5647.27%
RUTW191101P011350002019-09-17 10:07AM EDT1,135.000.500.050.150.00-162246.63%
RUTW191101P011400002019-09-17 9:46AM EDT1,140.000.500.050.150.00--146.00%
RUTW191101P011550002019-09-27 1:21PM EDT1,155.000.610.050.300.00-2247.49%
RUTW191101P011600002019-10-08 4:00PM EDT1,160.000.230.050.200.00-202044.73%
RUTW191101P011650002019-09-27 10:07AM EDT1,165.000.550.050.200.00-2244.09%
RUTW191101P011700002019-09-23 10:18AM EDT1,170.000.500.050.300.00--1145.44%
RUTW191101P011750002019-10-09 3:57PM EDT1,175.000.210.000.300.00--1044.75%
RUTW191101P011800002019-10-11 2:37PM EDT1,180.000.120.050.30-0.48-80.00%1344.09%
RUTW191101P011850002019-10-10 3:57PM EDT1,185.000.220.000.000.00--1025.00%
RUTW191101P011900002019-10-07 3:51PM EDT1,190.000.230.000.250.00-101141.85%
RUTW191101P011950002019-10-07 3:58PM EDT1,195.000.240.050.300.00-202042.07%
RUTW191101P012000002019-09-24 10:09AM EDT1,200.000.550.050.300.00--741.38%
RUTW191101P012100002019-10-08 4:00PM EDT1,210.000.420.000.000.00--2025.00%
RUTW191101P012250002019-10-09 3:57PM EDT1,225.000.390.000.350.00--1038.79%
RUTW191101P012300002019-10-11 2:37PM EDT1,230.000.160.000.35-1.29-88.97%28138.11%
RUTW191101P012350002019-10-02 1:24PM EDT1,235.000.400.000.350.00--2237.45%
RUTW191101P012400002019-10-07 3:51PM EDT1,240.000.420.000.000.00--1012.50%
RUTW191101P012450002019-10-07 3:58PM EDT1,245.000.450.000.400.00--2036.74%
RUTW191101P012500002019-09-18 10:36AM EDT1,250.001.550.150.400.00--136.06%
RUTW191101P012550002019-10-10 4:02PM EDT1,255.000.500.050.450.00--6235.94%
RUTW191101P012600002019-09-20 2:59PM EDT1,260.001.270.200.400.00-8834.73%
RUTW191101P012650002019-10-07 12:10AM EDT1,265.003.160.200.450.00--1234.60%
RUTW191101P012700002019-10-07 9:42AM EDT1,270.000.410.100.50-0.48-53.93%1734.40%
RUTW191101P012800002019-10-11 2:37PM EDT1,280.000.400.150.55-0.52-56.52%18433.48%
RUTW191101P012850002019-10-08 3:42PM EDT1,285.001.480.200.600.00-177133.20%
RUTW191101P012900002019-10-08 3:42PM EDT1,290.001.600.250.650.00-6823132.90%
RUTW191101P012950002019-10-08 3:40PM EDT1,295.001.990.250.700.00-6917932.56%
RUTW191101P013000002019-10-08 3:09PM EDT1,300.000.610.300.75-1.56-71.89%185532.18%
RUTW191101P013050002019-10-10 3:46PM EDT1,305.001.480.400.800.00-12534731.79%
RUTW191101P013100002019-10-10 4:04PM EDT1,310.001.500.450.850.00-5532031.38%
RUTW191101P013150002019-10-09 10:14AM EDT1,315.001.770.500.950.00-262231.21%
RUTW191101P013200002019-10-09 10:14AM EDT1,320.002.070.601.000.00-260430.75%
RUTW191101P013250002019-10-07 3:59PM EDT1,325.002.100.651.100.00-12327930.51%
RUTW191101P013300002019-10-07 1:30PM EDT1,330.003.250.751.200.00-12341630.22%
RUTW191101P013350002019-10-10 4:12PM EDT1,335.002.300.901.300.00-28139229.90%
RUTW191101P013400002019-10-10 12:52PM EDT1,340.002.871.001.450.00-2112529.72%
RUTW191101P013450002019-10-08 3:42PM EDT1,345.005.101.151.550.00-2716929.33%
RUTW191101P013500002019-10-11 9:46AM EDT1,350.001.381.301.70-1.73-54.06%519729.07%
RUTW191101P013550002019-10-11 3:57PM EDT1,355.001.641.451.85-3.21-66.19%6911028.77%
RUTW191101P013600002019-10-11 3:57PM EDT1,360.001.791.602.05-2.11-54.10%858428.57%
RUTW191101P013650002019-10-01 3:20PM EDT1,365.001.801.802.25-3.92-68.65%253228.32%
RUTW191101P013700002019-10-07 3:48PM EDT1,370.004.302.052.450.00-5112428.02%
RUTW191101P013750002019-09-30 9:53AM EDT1,375.002.432.252.70-4.38-64.32%113627.80%
RUTW191101P013800002019-10-10 9:49AM EDT1,380.002.352.502.95-2.97-55.83%224727.52%
RUTW191101P013850002019-10-11 3:07PM EDT1,385.002.652.803.30-5.72-68.34%111227.41%
RUTW191101P013900002019-10-11 3:07PM EDT1,390.002.953.103.60-4.36-59.64%47327.12%
RUTW191101P013950002019-10-08 12:28PM EDT1,395.003.203.404.00-4.74-59.70%706026.97%
RUTW191101P014000002019-10-11 11:09AM EDT1,400.003.503.804.30-5.27-60.09%154926.59%
RUTW191101P014050002019-10-04 3:56PM EDT1,405.009.464.204.700.00-113526.32%
RUTW191101P014100002019-10-07 11:31AM EDT1,410.004.104.605.20-6.53-61.43%153026.15%
RUTW191101P014150002019-10-10 1:48PM EDT1,415.005.635.105.70-5.57-49.73%711525.92%
RUTW191101P014200002019-10-11 10:34AM EDT1,420.006.245.606.20-5.33-46.07%2512825.62%
RUTW191101P014250002019-10-10 1:48PM EDT1,425.006.606.206.80-6.50-49.62%224325.40%
RUTW191101P014300002019-10-11 10:33AM EDT1,430.005.806.807.40-7.72-57.10%911125.12%
RUTW191101P014350002019-10-11 10:00AM EDT1,435.007.177.408.10-11.14-60.84%13924.88%
RUTW191101P014400002019-10-11 1:14PM EDT1,440.008.408.108.90-7.37-46.73%333124.70%
RUTW191101P014450002019-10-02 1:54PM EDT1,445.0020.988.909.700.00-14624.44%
RUTW191101P014500002019-10-11 10:31AM EDT1,450.008.819.7010.50-9.50-51.88%122824.11%
RUTW191101P014550002019-10-11 10:31AM EDT1,455.009.5910.6011.40-13.01-57.57%172523.82%
RUTW191101P014600002019-10-11 12:05PM EDT1,460.0011.5011.5012.40-9.10-44.17%256723.55%
RUTW191101P014650002019-10-10 10:07AM EDT1,465.0010.8312.5013.50-10.80-49.93%65223.30%
RUTW191101P014700002019-10-11 12:05PM EDT1,470.0014.8013.6014.60-10.06-42.72%32748922.98%
RUTW191101P014750002019-10-11 4:13PM EDT1,475.0015.2514.8015.90-17.22-57.59%213322.74%
RUTW191101P014800002019-10-11 3:07PM EDT1,480.0014.0816.1017.20-16.64-54.17%40245122.43%
RUTW191101P014850002019-10-11 1:01PM EDT1,485.0016.4217.4018.60-13.76-45.59%22522.12%
RUTW191101P014900002019-10-11 4:01PM EDT1,490.0019.6018.8020.10-15.72-49.36%828021.80%
RUTW191101P014950002019-10-11 1:01PM EDT1,495.0019.0220.4021.70-20.05-51.32%263421.47%
RUTW191101P015000002019-10-11 3:23PM EDT1,500.0019.0022.0023.50-27.50-59.14%1123721.21%
RUTW191101P015050002019-09-30 10:36AM EDT1,505.0025.8023.8025.30-24.98-49.19%91620.85%
RUTW191101P015100002019-10-11 10:16AM EDT1,510.0023.7725.6027.30-17.22-42.01%3007620.54%
RUTW191101P015150002019-10-11 4:13PM EDT1,515.0028.3527.6029.50-20.14-46.47%511920.28%
RUTW191101P015200002019-10-07 9:37AM EDT1,520.0027.3729.8031.80-19.94-42.15%72419.98%
RUTW191101P015250002019-10-01 12:33PM EDT1,525.0043.0332.0034.300.00-43519.72%
RUTW191101P015300002019-10-08 2:36PM EDT1,530.0031.7334.3036.90-22.95-41.97%77819.43%
RUTW191101P015350002019-09-30 4:09PM EDT1,535.0039.9437.0039.70+2.72+7.31%11619.17%
RUTW191101P015400002019-10-11 3:21PM EDT1,540.0034.9539.8042.70-36.57-51.13%78818.94%
RUTW191101P015450002019-10-10 12:06PM EDT1,545.0063.0942.7045.900.00--1418.75%
RUTW191101P015500002019-09-30 9:43AM EDT1,550.0088.0045.7049.300.00-59518.61%
RUTW191101P015550002019-09-30 11:41AM EDT1,555.0050.1349.3052.800.00-62418.42%
RUTW191101P015600002019-10-11 10:06AM EDT1,560.0049.8052.4056.50-46.48-48.28%12518.30%
RUTW191101P015650002019-09-25 3:06PM EDT1,565.0040.4556.1060.400.00-51218.24%
RUTW191101P015700002019-10-11 10:33AM EDT1,570.0052.8459.8064.50-13.83-20.74%2818.28%
RUTW191101P015800002019-09-16 12:12AM EDT1,580.0036.3068.2074.700.00--420.38%
RUTW191101P015850002019-09-23 2:52PM EDT1,585.0046.1072.1077.500.00--518.62%
RUTW191101P015900002019-10-11 4:13PM EDT1,590.0079.0076.5082.000.00-20618.77%
RUTW191101P016000002019-09-27 10:30AM EDT1,600.00117.7483.9091.700.00-22019.93%
RUTW191101P016050002019-09-19 3:47PM EDT1,605.0057.9793.0096.200.00-4219.90%
RUTW191101P016100002019-09-27 4:08PM EDT1,610.0091.5793.40101.300.00-2020.82%
RUTW191101P016250002019-09-24 11:44AM EDT1,625.00104.74107.90117.400.00-21124.88%
RUTW191101P016300002019-10-01 1:20PM EDT1,630.00127.74112.80122.400.00--225.64%
RUTW191101P016450002019-09-19 3:51PM EDT1,645.0088.78133.20136.400.00-21626.08%
RUTW191101P016500002019-10-02 3:23PM EDT1,650.00168.53138.10141.300.00--126.59%
RUTW191101P017650002019-09-19 11:49AM EDT1,765.00184.99240.50258.900.00--146.97%