^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191231C006900002019-06-03 12:04AM EDT690.00790.50868.30883.500.00--184.59%
RUTW191231C007100002019-06-07 11:09AM EDT710.00847.60850.10868.200.00--188.80%
RUTW191231C007700002019-06-07 11:09AM EDT770.00812.70790.90801.600.00--175.10%
RUTW191231C010000002019-06-07 11:24AM EDT1,000.00582.11573.30579.500.00-1362.24%
RUTW191231C010500002019-06-10 12:04AM EDT1,050.00320.17518.80524.300.00-3352.03%
RUTW191231C010900002019-06-10 12:04AM EDT1,090.00377.63480.90486.100.00-9952.19%
RUTW191231C011000002019-06-10 12:04AM EDT1,100.00369.08470.80476.300.00-9951.31%
RUTW191231C011300002019-06-10 12:04AM EDT1,130.00259.00442.30447.500.00-91649.16%
RUTW191231C012300002019-06-10 12:04AM EDT1,230.00295.50348.00351.500.00-6641.63%
RUTW191231C012800002019-08-23 4:01PM EDT1,280.00205.70285.00289.000.00-1028.32%
RUTW191231C013000002019-06-04 9:30AM EDT1,300.00217.10287.40291.300.00-1039.60%
RUTW191231C013200002019-06-07 11:09AM EDT1,320.00294.06270.20274.000.00--138.70%
RUTW191231C013500002019-06-10 12:04AM EDT1,350.00240.93238.50241.600.00-1134.33%
RUTW191231C014000002019-06-07 11:09AM EDT1,400.00194.10200.60203.800.00-2333.77%
RUTW191231C014400002019-06-03 10:04AM EDT1,440.00101.00167.00170.000.00-1231.27%
RUTW191231C014500002019-06-07 11:09AM EDT1,450.0096.70159.60162.500.00-1130.92%
RUTW191231C014600002019-08-15 3:20PM EDT1,460.0076.22146.30149.800.00-2028.73%
RUTW191231C014700002019-08-19 12:07AM EDT1,470.0072.31129.40133.000.00--325.14%
RUTW191231C014800002019-06-07 11:09AM EDT1,480.0099.00136.50139.100.00-6329.32%
RUTW191231C015200002019-06-28 4:07PM EDT1,520.00106.50103.90106.900.00-1026.36%
RUTW191231C015400002019-09-12 3:09PM EDT1,540.0084.8572.1073.800.00-52019.41%
RUTW191231C015500002019-07-24 1:57PM EDT1,550.0079.7030.3031.600.00-858.05%
RUTW191231C015600002019-09-19 1:01PM EDT1,560.0070.6059.9061.400.00-53018.70%
RUTW191231C015700002019-09-12 10:48AM EDT1,570.0064.3154.3055.700.00-10018.39%
RUTW191231C015800002019-09-19 10:34AM EDT1,580.0060.3448.9050.200.00-52018.06%
RUTW191231C015900002019-08-02 10:58AM EDT1,590.0040.8826.4027.400.00-3612.27%
RUTW191231C016000002019-09-12 11:27AM EDT1,600.0047.1353.5054.800.00-32921.97%
RUTW191231C016100002019-08-23 12:39PM EDT1,610.0042.1734.5035.600.00-7017.13%
RUTW191231C016200002019-09-13 9:58AM EDT1,620.0042.6130.4031.400.00-22016.85%
RUTW191231C016300002019-09-12 9:31AM EDT1,630.0033.5226.5027.500.00-161016.57%
RUTW191231C016400002019-09-13 9:58AM EDT1,640.0032.1823.0023.900.00-3016.29%
RUTW191231C016500002019-09-13 10:02AM EDT1,650.0029.2619.8020.700.00-5016.05%
RUTW191231C016600002019-09-16 12:11AM EDT1,660.0024.4316.9017.800.00--015.82%
RUTW191231C016700002019-08-28 10:50AM EDT1,670.004.6114.3015.100.00-6015.55%
RUTW191231C016800002019-09-11 9:39AM EDT1,680.009.4012.0012.800.00-6015.34%
RUTW191231C016900002019-06-07 11:24AM EDT1,690.0041.2021.2022.200.00--1220.01%
RUTW191231C017000002019-08-15 9:45AM EDT1,700.003.7212.8013.800.00--017.28%
RUTW191231C017100002019-09-11 3:55PM EDT1,710.009.606.907.600.00-11014.84%
RUTW191231C017400002019-09-11 3:04PM EDT1,740.005.433.804.300.00-2014.45%
RUTW191231C017500002019-06-10 12:04AM EDT1,750.0029.208.409.000.00-01018.21%
RUTW191231C017600002019-09-16 3:24PM EDT1,760.005.442.452.950.00-2014.32%
RUTW191231C017700002019-05-22 11:10AM EDT1,770.007.606.507.900.00-101618.76%
RUTW191231C017800002019-09-16 12:39PM EDT1,780.003.711.652.100.00-1014.36%
RUTW191231C017900002019-05-20 2:29PM EDT1,790.006.106.106.600.00-202019.03%
RUTW191231C018000002019-09-16 3:24PM EDT1,800.002.571.052.000.00-2015.19%
RUTW191231C018500002019-09-12 10:47AM EDT1,850.000.720.451.050.00-50015.75%
RUTW191231C019000002019-08-02 11:14AM EDT1,900.000.540.100.450.00-15115.86%
RUTW191231C020900002019-06-07 11:09AM EDT2,090.000.900.100.550.00-131322.83%
RUTW191231C021000002019-08-19 1:13PM EDT2,100.000.050.000.600.00-106523.40%
RUTW191231C023000002019-07-22 12:05AM EDT2,300.000.05-0.200.00--826.25%
RUTW191231C025500002019-08-02 3:04PM EDT2,550.000.20-0.200.00--232.32%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191231P005000002019-08-02 3:05PM EDT500.000.250.000.250.00-2271.68%
RUTW191231P005900002019-06-07 11:09AM EDT590.000.270.000.400.00--1264.31%
RUTW191231P006000002019-06-07 11:09AM EDT600.000.290.000.400.00--863.23%
RUTW191231P006500002019-06-07 11:09AM EDT650.000.390.000.500.00--259.42%
RUTW191231P007500002019-06-10 12:05AM EDT750.003.420.200.600.00-1152.71%
RUTW191231P008000002019-06-10 12:05AM EDT800.004.660.300.750.00-1151.93%
RUTW191231P008800002019-06-03 11:17AM EDT880.001.550.551.050.00-2247.01%
RUTW191231P008900002019-08-19 12:07AM EDT890.001.330.001.000.00--145.89%
RUTW191231P009000002019-08-12 2:56PM EDT900.001.200.351.350.00-11046.88%
RUTW191231P009500002019-06-07 10:54AM EDT950.002.901.001.550.00-2343.54%
RUTW191231P009900002019-08-05 2:44PM EDT990.002.750.951.350.00-1139.51%
RUTW191231P010000002019-08-12 2:56PM EDT1,000.002.600.701.100.00-11437.66%
RUTW191231P010100002019-08-14 1:14PM EDT1,010.003.430.551.350.00-2037.96%
RUTW191231P010200002019-07-16 12:49PM EDT1,020.001.952.803.400.00-2042.96%
RUTW191231P010500002019-08-01 1:33PM EDT1,050.002.502.603.100.00--1739.77%
RUTW191231P010800002019-06-07 10:54AM EDT1,080.006.602.653.400.00-31237.93%
RUTW191231P010900002019-08-06 9:30AM EDT1,090.004.802.302.750.00-141535.77%
RUTW191231P011000002019-09-11 2:53PM EDT1,100.001.851.802.200.00-1033.71%
RUTW191231P011100002019-08-13 12:41PM EDT1,110.004.471.502.350.00-2033.31%
RUTW191231P011200002019-08-06 9:57AM EDT1,120.006.293.003.500.00--1234.88%
RUTW191231P011300002019-06-03 12:05AM EDT1,130.009.803.804.300.00--5635.42%
RUTW191231P011400002019-05-30 11:37AM EDT1,140.0010.504.605.300.00-353536.07%
RUTW191231P011500002019-08-02 3:29PM EDT1,150.006.383.804.300.00-4433.80%
RUTW191231P011600002019-08-06 9:30AM EDT1,160.008.304.204.700.00-3433.58%
RUTW191231P011700002019-08-12 12:14AM EDT1,170.008.902.803.300.00--130.62%
RUTW191231P011800002019-08-06 9:30AM EDT1,180.009.704.905.400.00-1332.89%
RUTW191231P012000002019-08-19 3:54PM EDT1,200.008.103.404.500.00-21130.10%
RUTW191231P012200002019-08-02 12:16PM EDT1,220.0010.346.907.400.00-4431.81%
RUTW191231P012300002019-06-03 10:35AM EDT1,230.0019.407.708.100.00--131.64%
RUTW191231P012500002019-09-18 4:14PM EDT1,250.005.806.006.600.00-2028.51%
RUTW191231P012600002019-06-07 10:54AM EDT1,260.0020.829.109.700.00-02630.45%
RUTW191231P012700002019-05-28 3:39PM EDT1,270.0022.0814.0014.500.00--133.09%
RUTW191231P012800002019-09-19 11:50AM EDT1,280.006.547.608.200.00-1027.50%
RUTW191231P013000002019-09-17 12:14PM EDT1,300.008.588.909.500.00-2026.84%
RUTW191231P013100002019-06-07 10:54AM EDT1,310.0022.4412.6013.200.00--6228.55%
RUTW191231P013200002019-09-17 10:38AM EDT1,320.0010.4010.3010.900.00-1026.12%
RUTW191231P013300002019-09-12 11:50AM EDT1,330.0010.4111.2011.800.00-63025.84%
RUTW191231P013350002019-09-17 2:59PM EDT1,335.0011.1011.6012.200.00--025.66%
RUTW191231P013400002019-09-18 3:54PM EDT1,340.0011.7012.1012.700.00-20025.52%
RUTW191231P013450002019-09-17 9:33AM EDT1,345.0012.2012.5013.100.00--025.32%
RUTW191231P013500002019-09-18 11:34AM EDT1,350.0013.5013.0013.600.00-4025.17%
RUTW191231P013600002019-09-19 11:50AM EDT1,360.0011.9914.0014.600.00-1024.83%
RUTW191231P013700002019-08-15 3:24PM EDT1,370.0042.8413.2014.200.00-4023.68%
RUTW191231P013750002019-09-18 11:34AM EDT1,375.0016.2015.7016.400.00--024.40%
RUTW191231P013800002019-09-20 3:25PM EDT1,380.0016.3016.3017.00-28.90-63.94%23824.24%
RUTW191231P013900002019-09-18 11:34AM EDT1,390.0018.1017.6018.300.00-13023.93%
RUTW191231P014000002019-09-11 12:11PM EDT1,400.0019.2718.9019.600.00-6023.57%
RUTW191231P014100002019-09-18 11:34AM EDT1,410.0020.9020.4021.100.00-161023.27%
RUTW191231P014200002019-09-12 11:35AM EDT1,420.0020.9221.9022.700.00-1022.95%
RUTW191231P014300002019-09-11 12:11PM EDT1,430.0023.8723.6024.400.00-6022.64%
RUTW191231P014400002019-07-31 9:47AM EDT1,440.0024.2548.7049.900.00--431.17%
RUTW191231P014500002019-09-19 11:03AM EDT1,450.0022.9027.3028.100.00-1021.97%
RUTW191231P014600002019-08-28 4:00PM EDT1,460.0065.4029.3030.200.00--021.66%
RUTW191231P014700002019-08-28 4:01PM EDT1,470.0069.3031.5032.400.00-26021.33%
RUTW191231P014800002019-07-29 10:59AM EDT1,480.0034.8262.2063.600.00--1030.74%
RUTW191231P014900002019-08-29 3:10PM EDT1,490.0063.4036.3037.300.00-2020.68%
RUTW191231P015000002019-08-01 10:49AM EDT1,500.0038.2070.0071.700.00-108130.64%
RUTW191231P015100002019-09-12 11:50AM EDT1,510.0037.9641.7042.800.00-63019.99%
RUTW191231P015200002019-07-31 10:01AM EDT1,520.0071.5078.9080.900.00-5053030.69%
RUTW191231P015300002019-09-12 11:35AM EDT1,530.0044.7147.9049.200.00-1019.34%
RUTW191231P015500002019-06-07 10:54AM EDT1,550.0071.1456.6058.000.00-626419.15%
RUTW191231P015700002019-09-18 4:00PM EDT1,570.0059.9063.0064.700.00-3018.03%
RUTW191231P015750002019-09-17 3:36PM EDT1,575.0059.9965.3066.900.00--017.85%
RUTW191231P015800002019-09-17 1:11PM EDT1,580.0062.0167.6069.200.00-2017.69%
RUTW191231P015850002019-09-17 3:40PM EDT1,585.0063.8169.9071.600.00--017.54%
RUTW191231P015900002019-08-12 12:14AM EDT1,590.00128.5864.6066.300.00--214.98%
RUTW191231P015950002019-09-17 3:37PM EDT1,595.0068.3974.8076.700.00--017.26%
RUTW191231P016000002019-08-29 12:15PM EDT1,600.00123.4077.3079.400.00-1017.13%
RUTW191231P016250002019-09-17 1:16PM EDT1,625.0083.4091.2093.600.00--016.38%
RUTW191231P016400002019-08-27 1:30PM EDT1,640.00186.69100.50103.200.00-2015.98%
RUTW191231P016500002019-08-21 10:19AM EDT1,650.00146.89107.20110.100.00-1015.76%
RUTW191231P016800002019-09-16 11:45AM EDT1,680.00113.17128.90132.300.00--015.03%
RUTW191231P016900002019-06-10 12:05AM EDT1,690.00242.62132.20134.600.00-1111.57%
RUTW191231P017000002019-09-03 9:42AM EDT1,700.00216.50145.00148.600.00-8014.63%
RUTW191231P017500002019-05-20 2:35PM EDT1,750.00219.10196.00199.100.00-2618.16%
RUTW191231P019000002019-06-10 12:05AM EDT1,900.00368.50313.30332.500.00-15150.00%
RUTW191231P020000002019-06-03 12:49PM EDT2,000.00523.10410.90426.500.00--10.00%
RUTW191231P021000002019-06-10 12:05AM EDT2,100.00561.30510.30530.300.00-15150.00%
RUTW191231P022500002019-06-03 12:05AM EDT2,250.00738.20657.20674.100.00--10.00%
RUTW191231P023000002019-06-07 10:54AM EDT2,300.00732.40704.60722.000.00-130.00%
RUTW191231P023500002019-06-07 10:54AM EDT2,350.00748.00761.50771.400.00--10.00%
RUTW191231P024000002019-05-29 1:48PM EDT2,400.00886.30809.50827.700.00-120.00%
RUTW191231P024500002019-05-30 9:44AM EDT2,450.00929.30857.00876.900.00-150.00%
RUTW191231P025000002019-05-30 2:55PM EDT2,500.00996.70906.40926.300.00-160.00%
RUTW191231P025500002019-06-07 11:09AM EDT2,550.00964.90951.90969.100.00-1100.00%