^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122C008250002019-11-18 12:07AM EST825.00757.40762.70782.800.00--1443.53%
RUTW191122C010750002019-11-18 12:07AM EST1,075.00521.00521.60524.900.00--2208.55%
RUTW191122C010800002019-11-13 3:44PM EST1,080.00510.96516.60519.900.00-280206.40%
RUTW191122C011100002019-11-15 11:56AM EST1,110.00486.00486.60489.900.00-120193.65%
RUTW191122C012800002019-11-18 12:07AM EST1,280.00311.76316.90319.800.00--784.18%
RUTW191122C014000002019-11-18 12:07AM EST1,400.00194.77196.90199.800.00--152.54%
RUTW191122C014100002019-11-08 9:31AM EST1,410.00179.15186.90189.800.00-1050.00%
RUTW191122C014250002019-11-15 9:30AM EST1,425.00174.44171.90174.800.00--171.53%
RUTW191122C014300002019-11-18 11:54AM EST1,430.00162.59166.90169.800.00-1169.73%
RUTW191122C014400002019-11-15 9:30AM EST1,440.00159.28156.90159.800.00--166.11%
RUTW191122C014500002019-11-13 3:59PM EST1,450.00140.23146.90149.800.00-2062.50%
RUTW191122C014550002019-10-27 11:14PM EST1,455.00133.58141.90144.800.00-1160.69%
RUTW191122C014600002019-11-15 12:25PM EST1,460.00138.74136.90139.800.00-1158.87%
RUTW191122C014650002019-11-04 10:50AM EST1,465.00131.17131.90134.800.00-1157.06%
RUTW191122C014700002019-11-19 9:51AM EST1,470.00125.20126.90129.800.00-1155.25%
RUTW191122C014750002019-11-08 12:38PM EST1,475.00122.62122.00124.800.00-111153.42%
RUTW191122C014800002019-11-18 12:07AM EST1,480.00112.79117.00119.800.00--751.60%
RUTW191122C014850002019-11-14 2:04PM EST1,485.00106.15112.00114.800.00-202149.77%
RUTW191122C014900002019-11-12 3:36PM EST1,490.00106.64107.00109.800.00-2347.94%
RUTW191122C014950002019-11-15 3:52PM EST1,495.00101.50102.00104.800.00-132046.11%
RUTW191122C015000002019-11-18 12:26PM EST1,500.0093.1797.0099.900.00-103544.87%
RUTW191122C015050002019-11-14 2:16PM EST1,505.0086.0492.0094.900.00-101343.01%
RUTW191122C015100002019-11-19 9:51AM EST1,510.0085.3087.0089.900.00-13741.13%
RUTW191122C015150002019-11-15 3:49PM EST1,515.0081.5882.1084.900.00-5639.25%
RUTW191122C015200002019-11-18 3:59PM EST1,520.0072.6677.1079.900.00-112637.35%
RUTW191122C015250002019-11-19 3:39PM EST1,525.0076.9672.6075.000.00-141635.95%
RUTW191122C015300002019-11-19 3:43PM EST1,530.0071.6467.8069.900.00-134333.53%
RUTW191122C015350002019-11-19 3:43PM EST1,535.0066.6562.8065.100.00-187432.52%
RUTW191122C015400002019-11-19 3:40PM EST1,540.0061.9557.7060.100.00-410730.54%
RUTW191122C015450002019-11-19 11:58AM EST1,545.0055.6252.4055.200.00-62528.94%
RUTW191122C015500002019-11-19 3:34PM EST1,550.0051.5347.9050.300.00-65127.28%
RUTW191122C015550002019-11-19 4:07PM EST1,555.0044.2043.4045.000.00-102624.06%
RUTW191122C015600002019-11-19 3:40PM EST1,560.0042.4538.5040.500.00-311923.73%
RUTW191122C015650002019-11-19 1:27PM EST1,565.0038.4733.9035.600.00-103821.83%
RUTW191122C015700002019-11-19 10:02AM EST1,570.0032.2629.3031.000.00-77520.69%
RUTW191122C015750002019-11-19 10:48AM EST1,575.0027.7625.0026.600.00-24719.78%
RUTW191122C015800002019-11-19 3:48PM EST1,580.0022.7020.8022.100.00-164818.30%
RUTW191122C015850002019-11-19 1:42PM EST1,585.0020.9016.8018.100.00-325117.53%
RUTW191122C015900002019-11-19 4:03PM EST1,590.0013.8513.3014.300.00-2714316.63%
RUTW191122C015950002019-11-19 3:46PM EST1,595.0011.7910.0010.900.00-23675315.86%
RUTW191122C016000002019-11-19 3:53PM EST1,600.007.777.207.900.00-4511,03515.09%
RUTW191122C016050002019-11-19 3:05PM EST1,605.007.004.905.500.00-10223314.56%
RUTW191122C016100002019-11-19 4:04PM EST1,610.003.423.203.600.00-29868414.05%
RUTW191122C016150002019-11-19 4:04PM EST1,615.002.091.952.300.00-28543513.83%
RUTW191122C016200002019-11-19 3:59PM EST1,620.001.271.151.400.00-21594413.67%
RUTW191122C016250002019-11-19 4:00PM EST1,625.000.690.600.850.00-2331,23313.71%
RUTW191122C016300002019-11-19 4:00PM EST1,630.000.420.350.550.00-2761,05414.06%
RUTW191122C016350002019-11-19 3:51PM EST1,635.000.270.200.350.00-4342814.39%
RUTW191122C016400002019-11-19 3:30PM EST1,640.000.220.100.250.00-10460615.04%
RUTW191122C016450002019-11-19 4:14PM EST1,645.000.110.050.200.00-226715.92%
RUTW191122C016500002019-11-19 4:14PM EST1,650.000.100.050.150.00-11773816.58%
RUTW191122C016550002019-11-19 4:09PM EST1,655.000.050.000.150.00-391,96817.92%
RUTW191122C016600002019-11-19 12:25PM EST1,660.000.050.000.050.00-882216.70%
RUTW191122C016650002019-11-18 9:38AM EST1,665.000.050.000.050.00-1232617.87%
RUTW191122C016700002019-11-19 11:38AM EST1,670.000.050.000.050.00-31,65919.04%
RUTW191122C016750002019-11-19 3:38PM EST1,675.000.030.000.050.00-101,19420.22%
RUTW191122C016800002019-11-14 2:50PM EST1,680.000.100.000.050.00-263121.39%
RUTW191122C016850002019-11-15 12:01PM EST1,685.000.150.000.050.00-86222.46%
RUTW191122C016900002019-11-15 12:14PM EST1,690.000.100.000.050.00-166523.63%
RUTW191122C016950002019-11-15 9:35AM EST1,695.000.100.000.050.00-82424.71%
RUTW191122C017000002019-11-15 9:37AM EST1,700.000.100.000.050.00-75325.78%
RUTW191122C017050002019-11-18 12:07AM EST1,705.000.15-0.050.00--426.86%
RUTW191122C017150002019-11-04 9:32AM EST1,715.000.420.000.050.00-1129.10%
RUTW191122C017200002019-11-05 3:48PM EST1,720.000.150.000.050.00--130.08%
RUTW191122C017250002019-10-11 10:22AM EST1,725.000.350.000.100.00-2033.59%
RUTW191122C017300002019-10-29 10:59AM EST1,730.000.100.000.050.00-1232.23%
RUTW191122C017350002019-11-01 9:54AM EST1,735.000.170.000.050.00-2233.30%
RUTW191122C017450002019-10-23 1:52PM EST1,745.000.150.000.050.00-2235.35%
RUTW191122C017500002019-11-01 10:25AM EST1,750.000.100.000.050.00-505036.43%
RUTW191122C017600002019-11-05 9:54AM EST1,760.000.120.000.050.00-1138.48%
RUTW191122C017750002019-11-04 1:03PM EST1,775.000.050.000.050.00-505041.41%
RUTW191122C017800002019-10-16 12:53PM EST1,780.000.050.000.050.00--042.48%
RUTW191122C017850002019-10-24 10:53AM EST1,785.000.050.000.050.00-1318143.46%
RUTW191122C017900002019-11-04 10:29AM EST1,790.000.050.000.050.00-4811444.53%
RUTW191122C018000002019-11-15 1:49PM EST1,800.000.030.000.050.00-105046.48%
RUTW191122C018050002019-10-22 11:01AM EST1,805.000.060.000.050.00-3947.46%
RUTW191122C018100002019-10-17 12:01PM EST1,810.000.070.000.050.00--048.44%
RUTW191122C018150002019-10-17 12:01PM EST1,815.000.070.000.050.00--049.32%
RUTW191122C018200002019-10-20 11:10PM EST1,820.000.06-0.050.00--150.20%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122P010300002019-10-07 9:12AM EST1,030.000.100.000.000.00-51050.00%
RUTW191122P010550002019-10-13 11:00PM EST1,055.000.150.000.100.00--0148.83%
RUTW191122P010700002019-10-11 10:23AM EST1,070.000.150.000.050.00--0135.94%
RUTW191122P010950002019-10-14 9:16AM EST1,095.000.100.000.050.00--0128.91%
RUTW191122P011050002019-10-25 2:27PM EST1,105.000.050.000.050.00-22125.78%
RUTW191122P011250002019-10-29 10:17AM EST1,125.000.040.000.050.00-26120.31%
RUTW191122P011400002019-11-05 9:43AM EST1,140.000.050.000.050.00--2116.02%
RUTW191122P011450002019-10-28 11:46AM EST1,145.000.050.000.050.00-1010114.84%
RUTW191122P011500002019-10-23 1:52PM EST1,150.000.150.000.050.00-10113.28%
RUTW191122P011700002019-11-01 12:37PM EST1,170.000.050.000.050.00-3030107.81%
RUTW191122P011800002019-10-13 11:00PM EST1,180.000.920.000.100.00--0110.94%
RUTW191122P011950002019-10-13 11:00PM EST1,195.000.700.000.050.00--0100.78%
RUTW191122P012000002019-11-12 10:08AM EST1,200.000.050.000.050.00-1299.22%
RUTW191122P012250002019-11-12 10:29AM EST1,225.000.050.000.050.00-1292.97%
RUTW191122P012300002019-10-22 11:37AM EST1,230.000.280.000.050.00--1091.41%
RUTW191122P012400002019-10-13 11:00PM EST1,240.000.990.000.050.00-3089.06%
RUTW191122P012500002019-10-13 11:00PM EST1,250.001.360.000.050.00--085.94%
RUTW191122P012600002019-10-28 11:28AM EST1,260.000.250.000.050.00-21083.59%
RUTW191122P012700002019-10-13 11:00PM EST1,270.003.950.000.100.00--085.94%
RUTW191122P012750002019-10-29 10:17AM EST1,275.000.290.000.050.00-152579.69%
RUTW191122P012800002019-10-30 1:36PM EST1,280.000.280.000.050.00-42078.52%
RUTW191122P012850002019-11-12 10:39AM EST1,285.000.050.000.050.00-2477.34%
RUTW191122P012900002019-10-17 1:52PM EST1,290.000.860.000.150.00-3083.59%
RUTW191122P012950002019-10-30 2:20PM EST1,295.000.280.000.050.00-4474.61%
RUTW191122P013000002019-11-15 3:40PM EST1,300.000.050.000.050.00-2813873.44%
RUTW191122P013050002019-11-05 1:00PM EST1,305.000.150.000.050.00-5571.88%
RUTW191122P013100002019-11-15 1:09PM EST1,310.000.050.000.050.00-155670.70%
RUTW191122P013150002019-10-15 8:43AM EST1,315.002.290.000.150.00-1076.76%
RUTW191122P013200002019-10-29 2:48PM EST1,320.000.370.000.050.00-22468.36%
RUTW191122P013250002019-11-14 11:19AM EST1,325.000.100.000.050.00-10011967.19%
RUTW191122P013300002019-11-18 9:40AM EST1,330.000.050.000.050.00-111165.63%
RUTW191122P013350002019-11-18 11:42AM EST1,335.000.050.000.050.00-2964.45%
RUTW191122P013400002019-11-18 9:40AM EST1,340.000.050.000.050.00-12363.28%
RUTW191122P013450002019-11-11 10:52AM EST1,345.000.140.000.050.00-11862.11%
RUTW191122P013500002019-11-15 2:52PM EST1,350.000.050.000.050.00-136360.94%
RUTW191122P013550002019-11-04 10:04AM EST1,355.000.270.000.050.00-1159.77%
RUTW191122P013600002019-11-06 12:14PM EST1,360.000.250.000.050.00-11158.20%
RUTW191122P013650002019-11-11 1:28PM EST1,365.000.150.000.050.00-1757.03%
RUTW191122P013700002019-11-04 9:32AM EST1,370.000.300.000.050.00-18055.86%
RUTW191122P013750002019-11-15 4:01PM EST1,375.000.050.000.050.00-1020454.69%
RUTW191122P013800002019-11-08 10:24AM EST1,380.000.270.000.050.00-22853.52%
RUTW191122P013850002019-10-23 8:36AM EST1,385.002.770.000.050.00-283652.34%
RUTW191122P013900002019-11-05 3:46PM EST1,390.000.440.000.050.00-64951.17%
RUTW191122P013950002019-11-18 9:41AM EST1,395.000.050.000.050.00-112250.00%
RUTW191122P014000002019-11-18 9:41AM EST1,400.000.050.000.100.00-151951.76%
RUTW191122P014050002019-11-15 2:31PM EST1,405.000.080.000.100.00-316050.59%
RUTW191122P014100002019-11-19 3:41PM EST1,410.000.050.000.100.00-5021452.83%
RUTW191122P014150002019-11-04 12:04PM EST1,415.000.620.000.100.00-811351.47%
RUTW191122P014200002019-11-19 2:16PM EST1,420.000.050.000.100.00-517050.20%
RUTW191122P014250002019-11-11 3:21PM EST1,425.000.310.000.100.00-5201,65948.83%
RUTW191122P014300002019-11-19 2:17PM EST1,430.000.050.000.100.00-140547.46%
RUTW191122P014350002019-11-19 12:19PM EST1,435.000.050.000.100.00-336046.09%
RUTW191122P014400002019-11-19 12:19PM EST1,440.000.050.000.100.00-326344.82%
RUTW191122P014450002019-11-19 3:57PM EST1,445.000.050.000.050.00-139140.43%
RUTW191122P014500002019-11-19 2:16PM EST1,450.000.090.050.100.00-1071742.09%
RUTW191122P014550002019-11-19 12:00PM EST1,455.000.050.050.100.00-131,88840.82%
RUTW191122P014600002019-11-18 9:30AM EST1,460.000.070.050.100.00-136439.45%
RUTW191122P014650002019-11-19 12:00PM EST1,465.000.090.000.100.00-79938.14%
RUTW191122P014700002019-11-19 2:16PM EST1,470.000.060.050.100.00-523736.82%
RUTW191122P014750002019-11-18 11:08AM EST1,475.000.090.000.100.00-1015335.45%
RUTW191122P014800002019-11-19 3:16PM EST1,480.000.070.050.100.00-1320834.13%
RUTW191122P014850002019-11-19 10:48AM EST1,485.000.080.000.150.00-28034.42%
RUTW191122P014900002019-11-19 3:16PM EST1,490.000.080.000.150.00-1022733.06%
RUTW191122P014950002019-11-19 3:18PM EST1,495.000.080.050.150.00-4348131.64%
RUTW191122P015000002019-11-19 4:04PM EST1,500.000.100.050.100.00-24079328.81%
RUTW191122P015050002019-11-19 3:18PM EST1,505.000.130.050.150.00-3319728.86%
RUTW191122P015100002019-11-19 2:46PM EST1,510.000.090.050.200.00-1022828.57%
RUTW191122P015150002019-11-19 3:38PM EST1,515.000.100.050.200.00-6522927.12%
RUTW191122P015200002019-11-19 2:46PM EST1,520.000.150.100.250.00-3362926.51%
RUTW191122P015250002019-11-19 3:44PM EST1,525.000.150.100.250.00-5433025.03%
RUTW191122P015300002019-11-19 3:44PM EST1,530.000.220.150.300.00-3570024.22%
RUTW191122P015350002019-11-19 1:51PM EST1,535.000.220.200.350.00-3544023.27%
RUTW191122P015400002019-11-19 3:59PM EST1,540.000.320.250.450.00-8771422.66%
RUTW191122P015450002019-11-19 3:30PM EST1,545.000.420.350.550.00-1940221.83%
RUTW191122P015500002019-11-19 3:23PM EST1,550.000.470.450.650.00-1601,08520.83%
RUTW191122P015550002019-11-19 4:14PM EST1,555.000.730.600.850.00-7672020.22%
RUTW191122P015600002019-11-19 4:14PM EST1,560.000.920.801.050.00-39084319.32%
RUTW191122P015650002019-11-19 4:00PM EST1,565.001.221.101.350.00-23046518.59%
RUTW191122P015700002019-11-19 3:59PM EST1,570.001.571.501.650.00-32367717.54%
RUTW191122P015750002019-11-19 3:51PM EST1,575.002.032.102.350.00-17847417.33%
RUTW191122P015800002019-11-19 3:54PM EST1,580.002.972.853.200.00-33481216.93%
RUTW191122P015850002019-11-19 3:58PM EST1,585.003.703.804.200.00-599316.31%
RUTW191122P015900002019-11-19 4:03PM EST1,590.005.205.105.600.00-31657515.88%
RUTW191122P015950002019-11-19 4:01PM EST1,595.006.906.707.100.00-40928214.97%
RUTW191122P016000002019-11-19 3:54PM EST1,600.009.038.809.500.00-16020214.90%
RUTW191122P016050002019-11-19 4:01PM EST1,605.0011.5011.4012.200.00-163214.55%
RUTW191122P016100002019-11-19 4:01PM EST1,610.0014.6014.3015.600.00-314214.64%
RUTW191122P016150002019-11-19 3:23PM EST1,615.0016.2517.8019.500.00-65115.00%
RUTW191122P016200002019-11-19 12:34PM EST1,620.0020.8922.0023.500.00-42114.84%
RUTW191122P016250002019-11-19 2:27PM EST1,625.0021.5626.3028.100.00-131815.73%
RUTW191122P016300002019-11-19 2:27PM EST1,630.0026.0630.7033.400.00-62318.78%
RUTW191122P016350002019-11-19 10:48AM EST1,635.0039.3135.5038.300.00-51120.44%
RUTW191122P016400002019-11-19 10:03AM EST1,640.0048.0040.3043.200.00-13021.99%
RUTW191122P016450002019-11-19 10:48AM EST1,645.0049.3145.3048.100.00-51023.44%
RUTW191122P016500002019-11-14 2:56PM EST1,650.0061.1550.2053.100.00-4625.26%
RUTW191122P016700002019-11-18 12:07AM EST1,670.0082.1870.2073.000.00--1031.70%
RUTW191122P017600002019-10-29 2:48PM EST1,760.00182.27160.10163.000.00--159.16%
RUTW191122P018250002019-11-18 12:07AM EST1,825.00234.20225.10228.000.00--376.76%