^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220C005000002019-07-01 2:28PM EDT500.001,056.100.000.000.00-200.00%
RUT191220C005500002019-06-10 12:05AM EDT550.00915.501,013.001,018.000.00-010204.82%
RUT191220C006000002019-06-10 12:05AM EDT600.00834.00963.60968.600.00-015189.65%
RUT191220C006500002019-06-10 12:05AM EDT650.00832.50914.20919.200.00-010175.96%
RUT191220C006900002019-06-10 12:05AM EDT690.00902.80873.50878.500.00-2020165.08%
RUT191220C007000002019-06-10 12:05AM EDT700.00710.00864.80869.800.00-03163.47%
RUT191220C008000002019-06-10 12:05AM EDT800.00594.42765.80770.800.00-01141.17%
RUT191220C008200002019-06-10 12:05AM EDT820.00710.50745.10750.100.00-022136.56%
RUT191220C008400002019-06-10 12:05AM EDT840.00688.50726.50731.500.00-010133.26%
RUT191220C008500002019-06-10 12:05AM EDT850.00864.50716.70721.700.00-010131.36%
RUT191220C008700002019-06-10 12:05AM EDT870.00647.60696.60701.600.00-2626127.35%
RUT191220C008800002019-06-10 12:05AM EDT880.00638.00685.90690.900.00-1313125.03%
RUT191220C009000002019-06-10 12:05AM EDT900.00618.30666.20671.200.00-1555121.38%
RUT191220C009300002019-06-10 12:05AM EDT930.00800.50636.70641.700.00-010116.07%
RUT191220C010000002019-06-07 10:55AM EDT1,000.00572.79573.70579.800.00-58107.24%
RUT191220C010600002019-06-10 12:05AM EDT1,060.00414.80509.80515.200.00-0295.19%
RUT191220C010700002019-06-10 12:05AM EDT1,070.00406.31500.00504.700.00-0793.49%
RUT191220C010900002019-06-10 12:05AM EDT1,090.00607.00480.60485.300.00-01090.51%
RUT191220C011000002019-06-10 9:47AM EDT1,100.00435.85474.30478.900.00-1290.44%
RUT191220C011200002019-06-10 12:05AM EDT1,120.00580.50451.40457.000.00-01086.26%
RUT191220C011400002019-06-10 12:05AM EDT1,140.00562.50433.10437.700.00-01083.60%
RUT191220C011500002019-06-07 10:55AM EDT1,150.00442.01428.00433.900.00-23284.25%
RUT191220C011600002019-06-10 12:05AM EDT1,160.00400.70413.40417.700.00-03180.55%
RUT191220C011700002019-06-07 10:55AM EDT1,170.00422.73408.90414.600.00--881.42%
RUT191220C011800002019-06-10 12:05AM EDT1,180.00229.10394.00398.600.00-02477.76%
RUT191220C011900002019-06-10 12:05AM EDT1,190.00311.80385.20389.500.00-01076.63%
RUT191220C012000002019-06-07 10:55AM EDT1,200.00396.57380.30385.900.00-103777.27%
RUT191220C012100002019-06-07 10:55AM EDT1,210.00385.21370.80376.400.00-392575.91%
RUT191220C012200002019-08-02 3:16PM EDT1,220.00316.39255.10259.500.00-1231.58%
RUT191220C012300002019-05-29 9:57AM EDT1,230.00279.22333.80337.400.00-1266.20%
RUT191220C012400002019-06-10 12:05AM EDT1,240.00178.00338.80341.700.00-0170.09%
RUT191220C012500002019-08-19 1:55PM EDT1,250.00273.45228.80233.100.00-21930.42%
RUT191220C012900002019-06-03 12:05AM EDT1,290.00225.00296.10300.000.00--165.26%
RUT191220C013000002019-08-19 1:55PM EDT1,300.00228.49186.50190.200.00-23528.34%
RUT191220C013100002019-06-10 12:05AM EDT1,310.00166.40274.50277.200.00-0761.46%
RUT191220C013200002019-06-10 12:05AM EDT1,320.00159.90265.40268.100.00-01260.25%
RUT191220C013300002019-06-10 12:05AM EDT1,330.00107.05256.30259.100.00-0059.05%
RUT191220C013400002019-06-10 12:05AM EDT1,340.00115.00247.00249.800.00-353557.75%
RUT191220C013500002019-06-14 3:34PM EDT1,350.00208.00234.20236.900.00-21455.29%
RUT191220C013600002019-06-27 9:31AM EDT1,360.00195.00233.20236.100.00-1056.73%
RUT191220C013700002019-06-10 12:05AM EDT1,370.00157.75220.90223.500.00-6954.39%
RUT191220C013800002019-08-06 2:24PM EDT1,380.00151.00124.20127.100.00-1325.25%
RUT191220C013900002019-05-29 3:33PM EDT1,390.00150.00202.40204.000.00-1351.60%
RUT191220C014000002019-08-05 10:07AM EDT1,400.00138.00109.90112.500.00-177324.44%
RUT191220C014100002019-06-07 10:55AM EDT1,410.00228.68191.20194.300.00-422951.45%
RUT191220C014200002019-06-07 10:55AM EDT1,420.00219.18183.00185.800.00-61050.35%
RUT191220C014300002019-07-17 3:24PM EDT1,430.00154.78108.60110.400.00-23028.99%
RUT191220C014400002019-06-10 12:05AM EDT1,440.00151.38162.40164.600.00-43647.17%
RUT191220C014500002019-08-20 12:45PM EDT1,450.0096.3077.1079.100.00-12032322.51%
RUT191220C014600002019-06-07 1:03PM EDT1,460.00118.42150.60153.200.00-21146.47%
RUT191220C014700002019-08-19 11:20AM EDT1,470.0093.5065.3066.600.00-12221.60%
RUT191220C014800002019-08-05 3:58PM EDT1,480.0067.7059.8061.000.00-2022621.24%
RUT191220C014900002019-06-10 12:05AM EDT1,490.00158.21123.90125.700.00-61742.08%
RUT191220C015000002019-08-19 12:14PM EDT1,500.0074.0449.3050.500.00-179520.53%
RUT191220C015100002019-08-20 11:32AM EDT1,510.0060.5644.5045.600.00-43120.17%
RUT191220C015200002019-08-20 11:32AM EDT1,520.0055.0439.9041.100.00-450519.85%
RUT191220C015300002019-06-25 12:43PM EDT1,530.0076.9184.0085.700.00-17334.74%
RUT191220C015400002019-08-19 12:14PM EDT1,540.0051.1331.6032.800.00-25119.21%
RUT191220C015500002019-08-16 1:28PM EDT1,550.0038.5027.9029.000.00-2252,69518.87%
RUT191220C015600002019-08-16 12:21PM EDT1,560.0034.0024.5025.500.00-193118.55%
RUT191220C015700002019-08-05 12:24PM EDT1,570.0031.8021.4022.400.00-2561118.28%
RUT191220C015800002019-08-19 12:45PM EDT1,580.0032.6418.5019.400.00-4611817.96%
RUT191220C015900002019-06-10 12:05AM EDT1,590.00102.2959.3060.500.00-66933.05%
RUT191220C016000002019-08-20 3:52PM EDT1,600.0020.7013.6014.400.00-51,56117.41%
RUT191220C016100002019-08-16 12:06PM EDT1,610.0018.1011.6012.30+1.10+6.47%18317.15%
RUT191220C016200002019-08-14 9:40AM EDT1,620.0014.7015.9016.600.00-2523019.83%
RUT191220C016300002019-08-20 11:14AM EDT1,630.0013.108.208.800.00-165116.67%
RUT191220C016400002019-08-23 12:46PM EDT1,640.007.906.907.40-3.54-30.94%24116.47%
RUT191220C016500002019-08-20 11:14AM EDT1,650.009.305.806.300.00-191,11716.35%
RUT191220C016600002019-08-05 11:58AM EDT1,660.0010.504.805.200.00-93116.14%
RUT191220C016700002019-08-21 9:57AM EDT1,670.007.114.004.400.00-23616.05%
RUT191220C016800002019-08-16 3:37PM EDT1,680.005.773.303.600.00-219415.86%
RUT191220C016900002019-08-16 4:11PM EDT1,690.004.702.753.100.00-11815.87%
RUT191220C017000002019-08-22 10:14AM EDT1,700.004.202.302.550.00-196915.74%
RUT191220C017100002019-08-21 4:02PM EDT1,710.003.201.902.150.00-18515.71%
RUT191220C017200002019-07-24 11:54AM EDT1,720.007.912.152.600.00-23116.75%
RUT191220C017300002019-08-19 3:00PM EDT1,730.002.601.351.550.00-16515.70%
RUT191220C017400002019-08-19 12:13PM EDT1,740.002.241.151.350.00-217415.78%
RUT191220C017500002019-08-16 3:43PM EDT1,750.001.600.951.150.00-51,54715.79%
RUT191220C017600002019-08-05 2:29PM EDT1,760.001.680.801.050.00-83215.98%
RUT191220C017700002019-08-16 2:30PM EDT1,770.001.100.700.950.00-119916.14%
RUT191220C017800002019-08-16 3:54PM EDT1,780.000.950.600.850.00-47916.27%
RUT191220C017900002019-06-20 9:30AM EDT1,790.006.602.002.950.00-12620.39%
RUT191220C018000002019-08-16 2:30PM EDT1,800.000.700.450.700.00-259216.59%
RUT191220C018100002019-07-30 2:04PM EDT1,810.002.650.400.650.00-1816.80%
RUT191220C018200002019-07-29 9:58AM EDT1,820.002.000.350.600.00-11716.98%
RUT191220C018300002019-07-08 2:08PM EDT1,830.001.950.500.750.00-11017.87%
RUT191220C018400002019-06-07 11:25AM EDT1,840.006.671.752.150.00-1221.35%
RUT191220C018500002019-08-16 2:16PM EDT1,850.000.450.250.000.00-24886.25%
RUT191220C018600002019-06-07 11:25AM EDT1,860.005.801.251.650.00-222221.23%
RUT191220C018700002019-07-19 10:10AM EDT1,870.000.930.150.550.00-101018.55%
RUT191220C018800002019-06-10 12:05AM EDT1,880.0054.000.951.300.00-0321.23%
RUT191220C018900002019-06-10 12:05AM EDT1,890.005.700.601.550.00-10022.17%
RUT191220C019000002019-07-30 4:11PM EDT1,900.000.750.100.400.00-44418.84%
RUT191220C019200002019-07-30 4:03PM EDT1,920.000.600.100.350.00--119.18%
RUT191220C019300002019-06-10 12:05AM EDT1,930.003.400.550.900.00-10121.90%
RUT191220C019500002019-07-29 9:30AM EDT1,950.000.450.050.350.00-11220.13%
RUT191220C020000002019-08-13 2:05PM EDT2,000.000.200.000.250.00-431420.87%
RUT191220C020100002019-08-19 12:08AM EDT2,010.000.200.000.250.00--121.17%
RUT191220C020200002019-08-19 12:08AM EDT2,020.000.200.000.250.00--121.46%
RUT191220C020400002019-07-03 11:23AM EDT2,040.000.280.000.500.00--1023.77%
RUT191220C020500002019-07-03 11:23AM EDT2,050.000.240.000.550.00-6824.34%
RUT191220C020700002019-06-07 10:55AM EDT2,070.000.950.100.550.00-282824.94%
RUT191220C020900002019-06-07 10:55AM EDT2,090.000.750.050.500.00-323225.24%
RUT191220C021000002019-08-19 1:13PM EDT2,100.000.070.000.200.00-54023.17%
RUT191220C021500002019-08-19 1:13PM EDT2,150.000.070.000.200.00-73824.51%
RUT191220C022000002019-06-07 10:55AM EDT2,200.000.200.000.350.00-12327.27%
RUT191220C022500002019-06-10 12:05AM EDT2,250.002.200.100.250.00-02627.61%
RUT191220C023000002019-07-16 10:17AM EDT2,300.000.060.050.200.00-0028.25%
RUT191220C023500002019-07-16 10:17AM EDT2,350.000.050.000.200.00-0029.42%
RUT191220C024000002019-06-10 12:05AM EDT2,400.000.850.000.200.00-0730.57%
RUT191220C024500002019-06-10 12:05AM EDT2,450.000.950.000.200.00-0331.69%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220P005000002019-07-01 2:32PM EDT500.000.150.000.000.00-0025.00%
RUT191220P006000002019-08-06 10:52AM EDT600.000.300.050.250.00-7930353.81%
RUT191220P006500002019-06-10 12:05AM EDT650.002.200.000.400.00-03050.54%
RUT191220P007000002019-06-07 10:55AM EDT700.000.600.050.500.00-743950.73%
RUT191220P007500002019-06-07 10:55AM EDT750.000.900.100.600.00-31447.27%
RUT191220P008000002019-08-05 2:48PM EDT800.000.600.350.500.00-1051442.14%
RUT191220P008200002019-06-10 12:05AM EDT820.001.800.350.750.00-18216642.53%
RUT191220P008300002019-05-20 3:58PM EDT830.001.250.450.900.00--1042.68%
RUT191220P008400002019-08-19 12:00PM EDT840.000.450.801.100.00-2037242.96%
RUT191220P008500002019-08-14 11:57AM EDT850.000.800.851.150.00-105542.37%
RUT191220P008600002019-06-07 10:55AM EDT860.002.000.400.900.00--240.23%
RUT191220P008800002019-05-21 4:00PM EDT880.001.500.701.200.00-2010240.15%
RUT191220P009000002019-08-14 4:06PM EDT900.001.401.251.550.00-215539.95%
RUT191220P009200002019-08-05 10:11AM EDT920.001.501.451.750.00-22439.03%
RUT191220P009300002019-06-05 10:01AM EDT930.001.500.401.250.00--136.40%
RUT191220P009400002019-08-05 10:11AM EDT940.001.501.652.000.00-1338.18%
RUT191220P009500002019-08-07 3:44PM EDT950.002.001.802.150.00-257737.80%
RUT191220P009600002019-08-08 3:36PM EDT960.001.101.952.300.00-505237.39%
RUT191220P009700002019-05-28 1:24PM EDT970.002.501.451.850.00--10035.35%
RUT191220P009800002019-08-14 1:33PM EDT980.002.102.252.600.00-24136.51%
RUT191220P009900002019-08-08 2:33PM EDT990.001.352.402.800.00-10011236.15%
RUT191220P010000002019-08-06 4:12PM EDT1,000.002.102.603.000.00-21,45535.76%
RUT191220P010200002019-08-19 9:30AM EDT1,020.002.153.003.500.00-26035.10%
RUT191220P010300002019-07-15 3:56PM EDT1,030.002.052.652.950.00-11033.25%
RUT191220P010400002019-08-01 1:40PM EDT1,040.002.251.952.250.00-228830.99%
RUT191220P010500002019-07-02 4:04PM EDT1,050.002.302.703.200.00-3032.14%
RUT191220P010600002019-05-29 9:45AM EDT1,060.006.002.804.100.00-23232.84%
RUT191220P010700002019-07-25 2:15PM EDT1,070.001.854.405.000.00-20025133.32%
RUT191220P010800002019-08-01 11:51AM EDT1,080.001.854.805.300.00-113632.88%
RUT191220P010900002019-07-15 3:23PM EDT1,090.002.564.304.600.00-10031.13%
RUT191220P011000002019-08-02 9:53AM EDT1,100.003.503.103.500.00-11,49928.73%
RUT191220P011100002019-08-21 12:48PM EDT1,110.003.306.006.600.00-236331.90%
RUT191220P011300002019-06-07 10:55AM EDT1,130.0010.233.304.200.00-203227.41%
RUT191220P011400002019-08-01 2:08PM EDT1,140.004.504.304.700.00-6758227.26%
RUT191220P011500002019-08-23 4:01PM EDT1,150.008.508.208.80+4.00+88.89%50255830.60%
RUT191220P011600002019-07-22 10:52AM EDT1,160.008.805.405.900.00-1516827.01%
RUT191220P011700002019-08-21 12:28PM EDT1,170.005.409.5010.100.00-424729.92%
RUT191220P011800002019-08-19 3:50PM EDT1,180.005.8010.2010.900.00-16929.64%
RUT191220P011900002019-08-21 12:48PM EDT1,190.006.2011.0011.700.00-47729.33%
RUT191220P012000002019-08-19 9:44AM EDT1,200.0010.1511.9012.50+2.94+40.78%12,65128.98%
RUT191220P012100002019-07-22 12:06AM EDT1,210.008.908.208.700.00--9525.36%
RUT191220P012200002019-08-05 1:45PM EDT1,220.0013.0013.7014.400.00-2328.36%
RUT191220P012300002019-07-17 10:50AM EDT1,230.007.7912.6012.900.00-19026.51%
RUT191220P012400002019-08-12 2:14PM EDT1,240.0012.6315.9016.600.00-727327.77%
RUT191220P012500002019-08-23 11:36AM EDT1,250.0014.8417.1017.80+3.65+32.62%11,06527.47%
RUT191220P012600002019-08-12 9:49AM EDT1,260.0014.0818.3019.000.00-669927.12%
RUT191220P012700002019-08-09 9:53AM EDT1,270.0012.8612.1012.700.00-14822.77%
RUT191220P012800002019-08-15 10:15AM EDT1,280.0021.3021.1021.800.00-319326.52%
RUT191220P012900002019-08-23 11:59AM EDT1,290.0020.5022.6023.30+0.52+2.60%143326.20%
RUT191220P013000002019-08-16 4:14PM EDT1,300.0022.2224.2025.00+3.22+16.95%3872,94025.92%
RUT191220P013100002019-08-15 11:53AM EDT1,310.0029.0225.9026.700.00-5825.60%
RUT191220P013200002019-08-20 11:14AM EDT1,320.0017.7027.6028.500.00-2414825.28%
RUT191220P013300002019-08-21 1:57PM EDT1,330.0018.1929.5030.400.00-24922124.95%
RUT191220P013400002019-08-16 4:11PM EDT1,340.0024.1731.5032.50-0.83-3.32%17924.65%
RUT191220P013500002019-08-23 3:48PM EDT1,350.0034.9033.6034.60-0.63-1.77%51,35924.30%
RUT191220P013600002019-08-16 1:57PM EDT1,360.0027.6735.8036.90-0.43-1.53%153723.98%
RUT191220P013700002019-08-16 1:26PM EDT1,370.0030.8038.2039.300.00-1920523.65%
RUT191220P013800002019-06-11 11:03AM EDT1,380.0032.9919.6020.200.00-1715.62%
RUT191220P013900002019-08-14 11:39AM EDT1,390.0042.3443.2044.400.00-37822.93%
RUT191220P014000002019-08-19 3:59PM EDT1,400.0033.1046.0047.20+1.80+5.75%43,51122.57%
RUT191220P014100002019-08-16 1:26PM EDT1,410.0033.3048.9050.10-6.80-16.96%84222.20%
RUT191220P014200002019-08-20 11:13AM EDT1,420.0036.4052.0053.200.00-3017121.83%
RUT191220P014300002019-08-23 1:53PM EDT1,430.0054.2255.2056.50+17.12+46.15%237321.46%
RUT191220P014400002019-08-20 2:48PM EDT1,440.0042.9758.7060.000.00-108321.10%
RUT191220P014500002019-08-23 4:01PM EDT1,450.0063.4662.3063.70+20.91+49.14%1251,49220.73%
RUT191220P014600002019-08-14 2:32PM EDT1,460.0067.1466.2067.600.00-23920.36%
RUT191220P014700002019-08-16 12:17PM EDT1,470.0058.8070.0072.100.00-115320.10%
RUT191220P014800002019-08-23 11:50AM EDT1,480.0068.5074.2076.50+17.13+33.35%2525219.74%
RUT191220P014900002019-08-12 3:50PM EDT1,490.0067.4078.6081.200.00-21419.39%
RUT191220P015000002019-08-19 11:52AM EDT1,500.0060.0083.3086.100.00-84,72619.03%
RUT191220P015100002019-08-13 4:08PM EDT1,510.0065.6488.3091.200.00-22318.65%
RUT191220P015200002019-08-02 10:52AM EDT1,520.0079.0093.6096.700.00-232018.31%
RUT191220P015300002019-08-22 3:14PM EDT1,530.0073.1098.90102.400.00-2016817.94%
RUT191220P015400002019-08-02 10:51AM EDT1,540.0078.04104.60108.400.00-21617.57%
RUT191220P015500002019-08-23 11:36AM EDT1,550.00103.15110.80114.60+15.96+18.30%23,80917.18%
RUT191220P015600002019-07-08 9:56AM EDT1,560.0061.4881.8083.400.00-4051,0440.00%
RUT191220P015700002019-08-19 12:53PM EDT1,570.0091.11124.00128.000.00-4525516.42%
RUT191220P015800002019-07-31 9:41AM EDT1,580.00115.00131.00135.100.00-111016.02%
RUT191220P015900002019-06-07 10:55AM EDT1,590.00109.9769.6071.200.00-1680.00%
RUT191220P016000002019-08-19 9:30AM EDT1,600.00139.31145.80150.20+27.85+24.99%21,37215.20%
RUT191220P016100002019-06-10 12:05AM EDT1,610.00313.3082.1083.600.00-0260.00%
RUT191220P016200002019-06-13 9:40AM EDT1,620.00119.7286.7088.300.00-25260.00%
RUT191220P016300002019-06-18 11:20AM EDT1,630.00108.44100.50102.500.00-100.00%
RUT191220P016400002019-08-02 11:31AM EDT1,640.00127.36178.60183.200.00-1712.94%
RUT191220P016500002019-08-01 1:35PM EDT1,650.00109.30148.90152.400.00-11,0550.00%
RUT191220P016600002019-06-10 12:05AM EDT1,660.00270.55110.50112.400.00-0790.00%
RUT191220P016700002019-08-14 9:48AM EDT1,670.00195.00205.30210.300.00-10230.00%
RUT191220P016800002019-08-14 11:50AM EDT1,680.00210.00214.50219.500.00-190.00%
RUT191220P016900002019-06-10 12:05AM EDT1,690.00137.00130.60132.900.00-3120.00%
RUT191220P017000002019-06-05 1:21PM EDT1,700.00193.50134.50137.000.00-17080.00%
RUT191220P017100002019-06-10 12:05AM EDT1,710.00115.84146.00148.500.00-050.00%
RUT191220P017200002019-07-30 2:02PM EDT1,720.00145.09252.40257.400.00-1100.00%
RUT191220P017400002019-06-07 10:55AM EDT1,740.00194.39164.40167.600.00-52240.00%
RUT191220P017500002019-06-10 12:05AM EDT1,750.00191.16178.50181.400.00-02600.00%
RUT191220P017700002019-06-10 12:05AM EDT1,770.00433.60196.10198.500.00-010.00%
RUT191220P017800002019-06-10 12:05AM EDT1,780.00298.45204.90208.000.00-010.00%
RUT191220P017900002019-06-10 12:05AM EDT1,790.00285.29214.10217.300.00-0110.00%
RUT191220P018000002019-08-05 1:51PM EDT1,800.00314.40330.60335.600.00-8160.00%
RUT191220P018500002019-06-10 12:05AM EDT1,850.00206.52271.10275.000.00-020.00%
RUT191220P019000002019-06-10 12:05AM EDT1,900.00481.96319.70324.700.00-010.00%
RUT191220P021000002019-06-10 12:05AM EDT2,100.00607.76517.00522.000.00-2342160.00%
RUT191220P021500002019-06-10 12:05AM EDT2,150.00656.24566.50571.500.00-4173080.00%
RUT191220P022000002019-06-10 12:05AM EDT2,200.00687.02616.00621.000.00-154230.00%
RUT191220P023000002019-06-06 2:42PM EDT2,300.00783.71704.90721.900.00-110.00%
RUT191220P024000002019-06-10 12:05AM EDT2,400.00899.50813.70818.700.00-2342160.00%
RUT191220P024500002019-06-10 12:05AM EDT2,450.00948.10863.10868.100.00-4173080.00%
RUT191220P025000002019-07-01 2:28PM EDT2,500.00922.200.000.000.00-600.00%