^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191129C007500002019-06-07 11:24AM EDT750.00749.80812.00822.900.00--3190.38%
RUTW191129C010600002019-08-29 2:09PM EDT1,060.00439.58451.90466.700.00-50063.56%
RUTW191129C011100002019-08-29 2:09PM EDT1,110.00390.67410.80415.600.00-50062.71%
RUTW191129C012800002019-10-10 2:12PM EDT1,280.00210.000.000.000.00--10.00%
RUTW191129C013300002019-08-19 12:07AM EDT1,330.00173.99244.40249.300.00--267.67%
RUTW191129C013500002019-10-10 1:43PM EDT1,350.00144.40166.80171.400.00-1028.15%
RUTW191129C013800002019-06-28 4:12PM EDT1,380.00210.50212.00216.500.00--067.07%
RUTW191129C014000002019-09-10 1:04PM EDT1,400.00157.33122.90126.500.00-1325.29%
RUTW191129C014050002019-10-01 3:25PM EDT1,405.00113.99118.70122.200.00--325.04%
RUTW191129C014200002019-10-07 1:19PM EDT1,420.00100.81106.30109.800.00--124.44%
RUTW191129C014400002019-10-07 10:08AM EDT1,440.0085.600.000.000.00--10.00%
RUTW191129C014450002019-10-10 2:52PM EDT1,445.0070.8086.6089.600.00-1123.18%
RUTW191129C014500002019-08-28 11:19AM EDT1,450.0074.6998.40100.500.00-3030.63%
RUTW191129C014600002019-10-08 3:40PM EDT1,460.0087.3574.5077.10+30.08+52.52%1821.92%
RUTW191129C014650002019-10-14 12:14AM EDT1,465.0073.30--0.00---0.00%
RUTW191129C014700002019-10-11 11:11AM EDT1,470.0080.0468.3070.70+28.57+55.51%110221.93%
RUTW191129C014750002019-10-02 2:33PM EDT1,475.0051.6563.3065.600.00--420.93%
RUTW191129C014800002019-10-09 12:27PM EDT1,480.0045.9761.2063.400.00-1721.33%
RUTW191129C014850002019-10-03 2:57PM EDT1,485.0058.8757.8060.100.00-2221.16%
RUTW191129C014900002019-10-10 3:26PM EDT1,490.0055.5154.5056.70+12.13+27.96%21020.90%
RUTW191129C014950002019-10-10 2:52PM EDT1,495.0039.3051.3053.200.00-2320.55%
RUTW191129C015000002019-10-10 11:01AM EDT1,500.0039.9048.1050.000.00-2920.31%
RUTW191129C015050002019-10-09 4:08PM EDT1,505.0032.2645.0046.800.00--220.03%
RUTW191129C015100002019-10-09 4:08PM EDT1,510.0029.7642.1043.700.00-10519.76%
RUTW191129C015200002019-10-04 3:32PM EDT1,520.0032.9636.3037.900.00-12534119.27%
RUTW191129C015300002019-10-10 3:26PM EDT1,530.0023.1931.0032.400.00-42618.74%
RUTW191129C015350002019-10-03 3:27PM EDT1,535.0022.6028.5029.800.00--718.48%
RUTW191129C015400002019-10-11 11:43AM EDT1,540.0033.5526.1027.40+16.31+94.61%292018.26%
RUTW191129C015450002019-10-04 11:46AM EDT1,545.0019.4923.8025.000.00-1217.99%
RUTW191129C015500002019-10-11 12:38PM EDT1,550.0026.9021.6022.80+12.37+85.13%88917.76%
RUTW191129C015550002019-10-02 1:24PM EDT1,555.0015.1819.6020.700.00--217.53%
RUTW191129C015600002019-10-04 10:04AM EDT1,560.0011.4417.6018.700.00-103117.29%
RUTW191129C015650002019-10-11 9:37AM EDT1,565.0016.9415.8016.900.00-41517.09%
RUTW191129C015700002019-10-08 1:52PM EDT1,570.0015.2414.1015.10+5.54+57.11%15216.84%
RUTW191129C015750002019-10-11 3:29PM EDT1,575.0016.7312.6013.500.00-12116.63%
RUTW191129C015800002019-10-07 12:38PM EDT1,580.007.0611.1012.100.00-2711816.48%
RUTW191129C015850002019-10-09 11:37AM EDT1,585.0014.089.8010.700.00-82716.27%
RUTW191129C015900002019-10-11 10:04AM EDT1,590.0010.558.609.40+4.50+74.38%102616.05%
RUTW191129C015950002019-10-09 9:42AM EDT1,595.005.337.508.300.00-21215.90%
RUTW191129C016000002019-10-11 1:54PM EDT1,600.009.256.507.300.00-927015.75%
RUTW191129C016050002019-10-04 11:26AM EDT1,605.007.625.606.40+4.06+114.04%71515.62%
RUTW191129C016100002019-10-11 1:54PM EDT1,610.007.184.905.500.00-203915.41%
RUTW191129C016150002019-10-11 10:04AM EDT1,615.005.494.204.80+2.77+101.84%101315.30%
RUTW191129C016200002019-10-11 10:54AM EDT1,620.006.103.604.200.00-87115.22%
RUTW191129C016250002019-10-08 9:47AM EDT1,625.002.013.003.600.00-11015.08%
RUTW191129C016300002019-10-08 9:31AM EDT1,630.004.442.603.100.00-111114.98%
RUTW191129C016350002019-10-11 11:53AM EDT1,635.003.202.202.700.00-2914.93%
RUTW191129C016400002019-10-11 10:09AM EDT1,640.003.291.852.350.00-133314.90%
RUTW191129C016450002019-10-04 11:26AM EDT1,645.002.731.552.050.00-12814.88%
RUTW191129C016500002019-10-11 10:09AM EDT1,650.002.081.301.800.00-946514.89%
RUTW191129C016550002019-10-02 12:15PM EDT1,655.002.061.101.550.00-12614.84%
RUTW191129C016600002019-10-01 3:41PM EDT1,660.001.840.901.400.00-828014.95%
RUTW191129C016650002019-10-09 1:17PM EDT1,665.000.760.751.200.00-21114.90%
RUTW191129C016700002019-10-01 2:51PM EDT1,670.001.260.651.100.00-1130315.04%
RUTW191129C016750002019-10-10 3:49PM EDT1,675.000.700.500.950.00-21415.03%
RUTW191129C016800002019-10-08 11:21AM EDT1,680.000.530.450.850.00-22115.11%
RUTW191129C016850002019-10-03 11:07AM EDT1,685.000.650.350.750.00-2315.15%
RUTW191129C016900002019-10-01 3:06PM EDT1,690.000.490.300.700.00-11,44115.33%
RUTW191129C016950002019-10-03 11:07AM EDT1,695.000.510.250.650.00-21015.50%
RUTW191129C017000002019-10-08 11:21AM EDT1,700.000.350.200.600.00-21,44415.64%
RUTW191129C017100002019-10-01 2:51PM EDT1,710.000.470.100.550.00-85116.10%
RUTW191129C017200002019-09-24 2:23PM EDT1,720.001.550.050.450.00-91,17416.27%
RUTW191129C017300002019-10-01 10:35AM EDT1,730.000.210.150.400.00--116.64%
RUTW191129C017400002019-09-30 3:58PM EDT1,740.000.470.000.400.00-6817.24%
RUTW191129C017450002019-09-20 11:29AM EDT1,745.001.470.100.350.00-6617.25%
RUTW191129C017600002019-09-24 2:23PM EDT1,760.000.660.000.350.00-95018.13%
RUTW191129C017800002019-09-27 10:29AM EDT1,780.000.290.000.300.00-202018.92%
RUTW191129C018900002019-08-19 12:44PM EDT1,890.000.200.000.800.00--528.10%
RUTW191129C019000002019-09-16 12:11AM EDT1,900.000.290.000.150.00--1623.54%
RUTW191129C019400002019-09-11 2:46PM EDT1,940.000.050.050.150.00-122025.44%
RUTW191129C019500002019-09-16 12:11AM EDT1,950.000.07-0.150.00--625.93%
RUTW191129C020300002019-09-23 3:21PM EDT2,030.000.050.000.200.00-203030.37%
RUTW191129C020400002019-08-19 3:44PM EDT2,040.000.080.000.600.00--934.82%
RUTW191129C022000002019-07-25 12:20PM EDT2,200.000.050.000.050.00-102333.30%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191129P008000002019-09-16 12:12AM EDT800.000.25-0.150.00--462.01%
RUTW191129P008300002019-08-05 1:17PM EDT830.000.750.100.450.00--562.21%
RUTW191129P009500002019-08-28 12:27PM EDT950.001.000.200.550.00--050.81%
RUTW191129P010000002019-10-01 3:56PM EDT1,000.000.480.000.300.00--2544.53%
RUTW191129P010200002019-10-08 12:07PM EDT1,020.000.250.050.300.00-8842.58%
RUTW191129P010400002019-08-19 12:07AM EDT1,040.002.080.201.150.00--248.07%
RUTW191129P010500002019-07-10 2:53PM EDT1,050.001.701.552.100.00-505050.31%
RUTW191129P010600002019-09-27 11:23AM EDT1,060.000.640.150.350.00-5539.45%
RUTW191129P010650002019-09-16 9:48AM EDT1,065.000.500.150.350.00--538.99%
RUTW191129P010800002019-09-06 11:49AM EDT1,080.001.100.150.400.00-50038.16%
RUTW191129P010900002019-10-10 12:22PM EDT1,090.000.500.000.000.00--112.50%
RUTW191129P010950002019-10-10 11:59AM EDT1,095.000.500.050.450.00--737.27%
RUTW191129P011000002019-10-10 10:54AM EDT1,100.000.550.050.450.00-22836.79%
RUTW191129P011100002019-07-10 2:53PM EDT1,110.002.452.653.200.00--5047.94%
RUTW191129P011250002019-10-01 2:30PM EDT1,125.001.410.150.550.00--735.33%
RUTW191129P011500002019-10-08 1:42PM EDT1,150.001.150.250.650.00-5093833.70%
RUTW191129P011550002019-10-14 12:00AM EDT1,155.001.300.000.000.00--5012.50%
RUTW191129P011650002019-10-08 3:01PM EDT1,165.001.550.350.750.00--132.91%
RUTW191129P011700002019-10-04 2:17PM EDT1,170.001.600.600.850.00--1233.01%
RUTW191129P011800002019-10-09 3:22PM EDT1,180.001.620.500.900.00-21,65532.31%
RUTW191129P011850002019-10-04 11:26AM EDT1,185.001.730.550.950.00-3332.07%
RUTW191129P011900002019-09-24 3:23PM EDT1,190.002.340.601.000.00--50031.83%
RUTW191129P011950002019-10-02 4:06PM EDT1,195.002.950.801.100.00--231.79%
RUTW191129P012000002019-10-11 2:47PM EDT1,200.000.950.701.10-0.44-31.65%205931.30%
RUTW191129P012200002019-10-04 2:17PM EDT1,220.002.371.101.400.00--630.49%
RUTW191129P012250002019-10-11 2:47PM EDT1,225.001.221.101.500.00-201830.34%
RUTW191129P012300002019-10-03 10:25AM EDT1,230.003.471.201.600.00-22030.16%
RUTW191129P012350002019-10-10 3:01PM EDT1,235.002.691.551.850.00--130.40%
RUTW191129P012400002019-10-09 1:17PM EDT1,240.003.541.401.800.00-24829.74%
RUTW191129P012450002019-10-14 12:00AM EDT1,245.002.670.000.000.00--112.50%
RUTW191129P012500002019-10-11 11:38AM EDT1,250.001.801.602.05-3.10-63.27%254329.40%
RUTW191129P012550002019-10-07 12:10AM EDT1,255.005.401.802.150.00--129.13%
RUTW191129P012600002019-10-11 2:47PM EDT1,260.001.761.902.300.00-3428.97%
RUTW191129P012650002019-09-27 3:32PM EDT1,265.004.502.052.450.00-4228.79%
RUTW191129P012700002019-10-04 3:32PM EDT1,270.002.512.202.60-1.59-38.78%52328.59%
RUTW191129P012750002019-10-01 12:19PM EDT1,275.002.622.352.800.00-202028.47%
RUTW191129P012800002019-10-11 12:59PM EDT1,280.002.782.552.950.00-104028.23%
RUTW191129P012900002019-10-11 12:59PM EDT1,290.003.262.953.40-2.70-45.30%104727.97%
RUTW191129P012950002019-10-07 12:10AM EDT1,295.006.103.203.600.00--127.76%
RUTW191129P013000002019-10-11 9:30AM EDT1,300.003.143.403.800.00-74327.53%
RUTW191129P013050002019-09-27 2:31PM EDT1,305.003.603.604.10-3.20-47.06%8327.44%
RUTW191129P013100002019-10-09 3:17PM EDT1,310.003.583.804.300.00-27827.17%
RUTW191129P013150002019-10-04 2:57PM EDT1,315.007.304.104.600.00-21027.03%
RUTW191129P013200002019-10-08 10:15AM EDT1,320.009.894.404.900.00-53226.86%
RUTW191129P013250002019-10-04 2:57PM EDT1,325.004.704.705.20-5.52-54.01%5926.67%
RUTW191129P013300002019-10-09 12:27PM EDT1,330.0010.305.005.500.00-25726.46%
RUTW191129P013350002019-10-08 1:48PM EDT1,335.0010.485.405.900.00-305726.35%
RUTW191129P013400002019-10-11 9:48AM EDT1,340.005.385.706.300.00-632626.20%
RUTW191129P013450002019-10-08 1:48PM EDT1,345.0012.326.106.600.00-305325.92%
RUTW191129P013500002019-10-11 10:08AM EDT1,350.006.056.507.100.00-6885925.84%
RUTW191129P013550002019-10-11 10:05AM EDT1,355.006.806.907.500.00-51325.62%
RUTW191129P013600002019-10-11 10:30AM EDT1,360.007.007.408.000.00-105425.48%
RUTW191129P013650002019-10-04 10:07AM EDT1,365.0013.827.908.500.00-101425.31%
RUTW191129P013700002019-10-11 10:30AM EDT1,370.007.908.409.00-5.46-40.87%105925.11%
RUTW191129P013750002019-10-03 9:32AM EDT1,375.0016.628.909.500.00-1324.89%
RUTW191129P013800002019-10-08 2:55PM EDT1,380.009.239.5010.100.00-196324.73%
RUTW191129P013850002019-10-10 3:38PM EDT1,385.009.5510.1010.700.00-41924.54%
RUTW191129P013900002019-10-11 2:03PM EDT1,390.009.8010.7011.30-6.77-40.86%72524.33%
RUTW191129P013950002019-10-09 12:48PM EDT1,395.0010.2011.3012.000.00-71424.16%
RUTW191129P014000002019-10-11 12:15PM EDT1,400.0012.1012.0012.70-6.39-34.56%1110223.97%
RUTW191129P014050002019-10-11 11:57AM EDT1,405.0012.8012.7013.500.00-308423.82%
RUTW191129P014100002019-10-11 12:15PM EDT1,410.0013.5013.5014.30-7.65-36.17%2814123.64%
RUTW191129P014150002019-10-08 12:45PM EDT1,415.0013.4914.3015.100.00-31023.44%
RUTW191129P014200002019-10-11 1:45PM EDT1,420.0014.2215.1015.90-9.08-38.97%56323.20%
RUTW191129P014250002019-10-10 12:43PM EDT1,425.0023.9016.0016.800.00--1723.00%
RUTW191129P014300002019-10-11 12:27PM EDT1,430.0016.4016.9017.80-8.14-33.17%156822.83%
RUTW191129P014350002019-10-03 3:36PM EDT1,435.0015.6517.9018.800.00-133722.63%
RUTW191129P014400002019-10-09 4:12PM EDT1,440.0016.9018.9019.90-13.65-44.68%17522.46%
RUTW191129P014450002019-10-11 11:02AM EDT1,445.0019.6420.0021.000.00-297322.26%
RUTW191129P014500002019-10-11 3:46PM EDT1,450.0020.4221.1022.10-10.43-33.81%1042222.02%
RUTW191129P014550002019-10-11 3:45PM EDT1,455.0020.9222.3023.300.00-91021.81%
RUTW191129P014600002019-10-11 10:13AM EDT1,460.0022.3823.5024.60-12.37-35.60%424021.62%
RUTW191129P014650002019-10-10 3:38PM EDT1,465.0024.6024.7025.90-10.96-30.82%1711121.39%
RUTW191129P014700002019-10-11 11:44AM EDT1,470.0025.8526.1027.30-11.62-31.01%933521.18%
RUTW191129P014750002019-10-11 12:09PM EDT1,475.0026.7427.5028.70-17.40-39.42%16620.94%
RUTW191129P014800002019-10-11 3:46PM EDT1,480.0027.2728.9030.20-13.90-33.76%1915020.71%
RUTW191129P014850002019-10-07 12:12PM EDT1,485.0026.4030.5031.80-10.37-28.20%102520.50%
RUTW191129P014900002019-10-11 2:54PM EDT1,490.0028.4732.1033.50-26.08-47.81%201,11420.29%
RUTW191129P014950002019-10-11 11:02AM EDT1,495.0032.4733.7035.20-23.93-44.56%288620.04%
RUTW191129P015000002019-10-11 2:21PM EDT1,500.0033.2035.5037.100.00-3019519.86%
RUTW191129P015050002019-10-11 3:45PM EDT1,505.0034.8937.3039.000.00-358219.63%
RUTW191129P015100002019-10-11 2:19PM EDT1,510.0036.8839.2041.00-18.77-33.73%1317019.40%
RUTW191129P015150002019-10-11 10:13AM EDT1,515.0037.5341.1043.00-19.35-34.02%47319.13%
RUTW191129P015200002019-10-11 3:46PM EDT1,520.0041.6243.3045.20-18.69-30.99%922918.91%
RUTW191129P015250002019-10-11 10:44AM EDT1,525.0040.1645.3047.500.00-54018.69%
RUTW191129P015300002019-10-11 11:48AM EDT1,530.0043.7147.7049.90-23.17-34.64%1225818.47%
RUTW191129P015350002019-10-09 2:32PM EDT1,535.0048.5050.1052.500.00-715518.30%
RUTW191129P015400002019-10-11 3:46PM EDT1,540.0050.6252.6055.10-20.53-28.85%3517018.08%
RUTW191129P015450002019-10-11 10:21AM EDT1,545.0050.1955.2057.900.00-218117.90%
RUTW191129P015500002019-10-11 1:45PM EDT1,550.0053.2157.9060.70-27.48-34.06%314417.67%
RUTW191129P015550002019-10-11 3:45PM EDT1,555.0057.3960.7063.600.00-258417.43%
RUTW191129P015600002019-10-11 3:58PM EDT1,560.0064.3763.7066.60-32.45-33.52%713417.19%
RUTW191129P015650002019-10-03 12:44PM EDT1,565.0099.7266.7070.100.00-259417.16%
RUTW191129P015700002019-10-11 12:19PM EDT1,570.0068.0569.9073.50-27.34-28.66%1213517.02%
RUTW191129P015750002019-10-02 11:39AM EDT1,575.0064.5373.2076.90-44.83-40.99%134516.82%
RUTW191129P015800002019-10-03 12:47PM EDT1,580.00106.8276.6080.600.00-66616.73%
RUTW191129P015850002019-10-02 1:31PM EDT1,585.0075.7680.2084.30-41.64-35.47%21516.59%
RUTW191129P015900002019-10-10 1:47PM EDT1,590.00110.2983.9088.100.00-10816.46%
RUTW191129P015950002019-09-23 1:03PM EDT1,595.0061.9487.8092.300.00-1216.53%
RUTW191129P016000002019-10-07 12:26PM EDT1,600.00101.5091.5096.000.00-11116.21%
RUTW191129P016050002019-09-26 12:22PM EDT1,605.0085.6595.60100.300.00--116.25%
RUTW191129P016100002019-09-23 2:28PM EDT1,610.00122.0699.70104.600.00-11116.25%
RUTW191129P016200002019-10-07 12:26PM EDT1,620.00118.47108.20113.400.00-1116.28%
RUTW191129P016300002019-09-23 2:28PM EDT1,630.0081.94117.00122.400.00--116.31%
RUTW191129P016500002019-09-04 3:48PM EDT1,650.00166.29180.70185.200.00--044.96%
RUTW191129P016900002019-09-27 9:36AM EDT1,690.00151.31169.90184.500.00-1124.06%
RUTW191129P017000002019-09-27 9:36AM EDT1,700.00160.74179.70194.100.00-1124.56%
RUTW191129P019000002019-06-21 11:41AM EDT1,900.00335.98336.20358.300.00-110.00%