^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117C005000002019-06-07 10:55AM EDT500.00987.941,057.801,076.300.00-11159.13%
RUT200117C007100002019-06-07 10:55AM EDT710.00851.40850.70869.000.00--1116.58%
RUT200117C007200002019-06-07 10:55AM EDT720.00842.90840.90859.100.00--1114.92%
RUT200117C008000002019-06-07 10:55AM EDT800.00784.90762.20780.300.00--1102.49%
RUT200117C008400002019-06-10 12:05AM EDT840.00682.60726.20731.200.00-161694.90%
RUT200117C008500002019-06-10 12:05AM EDT850.00665.60715.20720.200.00-161692.85%
RUT200117C008600002019-06-10 12:05AM EDT860.00656.20706.50711.500.00-323292.15%
RUT200117C011500002019-06-07 10:55AM EDT1,150.00444.50428.80436.400.00--160.98%
RUT200117C011700002019-07-24 1:58PM EDT1,170.00407.950.000.000.00-100.00%
RUT200117C011800002019-07-24 1:58PM EDT1,180.00398.350.000.000.00-100.00%
RUT200117C012000002019-06-07 10:55AM EDT1,200.00399.29383.20388.000.00--556.20%
RUT200117C012100002019-06-07 10:55AM EDT1,210.00387.95373.80378.600.00-392055.24%
RUT200117C012200002019-06-07 10:55AM EDT1,220.00380.37364.50369.200.00--154.31%
RUT200117C012300002019-06-07 10:55AM EDT1,230.00372.15355.20359.800.00--153.37%
RUT200117C012400002019-06-10 12:05AM EDT1,240.00374.09341.40344.100.00-8850.55%
RUT200117C012500002019-06-10 12:05AM EDT1,250.00365.40332.00334.800.00-8850.12%
RUT200117C013000002019-06-07 10:55AM EDT1,300.00298.99291.10295.300.00-1147.79%
RUT200117C013500002019-08-19 12:08AM EDT1,350.00167.300.000.000.00--00.00%
RUT200117C013600002019-08-19 12:08AM EDT1,360.00159.600.000.000.00--00.00%
RUT200117C013800002019-08-19 12:08AM EDT1,380.00144.500.000.000.00--00.00%
RUT200117C013900002019-06-07 10:55AM EDT1,390.00248.92212.50216.000.00--240.29%
RUT200117C014000002019-08-05 2:47PM EDT1,400.00134.000.000.000.00-200.00%
RUT200117C014100002019-06-07 10:55AM EDT1,410.00233.24195.80199.200.00--2738.75%
RUT200117C014200002019-06-07 10:55AM EDT1,420.00223.92187.60190.900.00--337.98%
RUT200117C014300002019-06-03 12:06AM EDT1,430.00129.96178.80182.100.00--1737.06%
RUT200117C014400002019-08-12 3:16PM EDT1,440.00111.220.000.000.00-200.00%
RUT200117C014500002019-06-03 2:48PM EDT1,450.00102.30163.00166.100.00-21235.61%
RUT200117C014600002019-08-12 3:16PM EDT1,460.0098.090.000.000.00-200.00%
RUT200117C014700002019-08-14 10:14AM EDT1,470.0081.700.000.000.00-400.00%
RUT200117C014800002019-06-10 1:04PM EDT1,480.00117.40131.60134.000.00-1131.14%
RUT200117C014900002019-08-06 11:16AM EDT1,490.0076.830.000.000.00--00.00%
RUT200117C015000002019-07-24 12:25PM EDT1,500.00114.400.000.000.00-3800.00%
RUT200117C015100002019-07-24 12:22PM EDT1,510.00106.300.000.000.00--00.00%
RUT200117C015200002019-07-31 9:36AM EDT1,520.00120.920.000.000.00-100.20%
RUT200117C015300002019-08-15 2:19PM EDT1,530.0043.060.000.000.00-5600.39%
RUT200117C015400002019-08-05 12:55PM EDT1,540.0053.200.000.000.00-100.78%
RUT200117C015500002019-08-09 9:30AM EDT1,550.0062.010.000.000.00-100.78%
RUT200117C015600002019-08-14 10:13AM EDT1,560.0036.900.000.000.00-100.78%
RUT200117C015700002019-05-29 1:42PM EDT1,570.0052.4778.2080.200.00-12827.45%
RUT200117C015800002019-07-23 9:34AM EDT1,580.0036.090.000.000.00-15001.56%
RUT200117C015900002019-08-06 11:16AM EDT1,590.0031.110.000.000.00-101.56%
RUT200117C016000002019-07-17 9:47AM EDT1,600.0048.6022.1023.100.00-1014.44%
RUT200117C016100002019-08-05 12:06PM EDT1,610.0026.500.000.000.00-3901.56%
RUT200117C016200002019-06-14 11:51AM EDT1,620.0042.8046.3047.400.00-41023.14%
RUT200117C016300002019-06-14 1:36PM EDT1,630.0036.8041.9043.000.00-1722.69%
RUT200117C016400002019-08-13 3:50PM EDT1,640.0018.500.000.000.00-2903.13%
RUT200117C016500002019-08-16 9:33AM EDT1,650.0010.900.000.000.00-603.13%
RUT200117C016600002019-07-18 10:17AM EDT1,660.0025.2011.2011.800.00-1914.55%
RUT200117C016700002019-08-16 10:19AM EDT1,670.008.500.000.000.00-803.13%
RUT200117C016800002019-06-17 12:01AM EDT1,680.0022.0019.4020.400.00--019.09%
RUT200117C016900002019-06-14 3:55PM EDT1,690.0019.6020.8021.500.00-91020.12%
RUT200117C017000002019-08-08 10:26AM EDT1,700.008.850.000.000.00-103.13%
RUT200117C017100002019-08-05 10:20AM EDT1,710.006.970.000.000.00-1003.13%
RUT200117C017200002019-08-08 10:26AM EDT1,720.006.400.000.000.00-103.13%
RUT200117C017300002019-06-14 3:55PM EDT1,730.0012.1011.9012.600.00-52418.86%
RUT200117C017400002019-08-02 12:32PM EDT1,740.007.030.000.000.00-203.13%
RUT200117C017500002019-08-05 3:01PM EDT1,750.003.200.000.000.00-403.13%
RUT200117C017600002019-08-02 12:32PM EDT1,760.005.160.000.000.00-206.25%
RUT200117C017700002019-06-17 12:01AM EDT1,770.007.805.000.000.00--06.25%
RUT200117C017900002019-06-17 12:01AM EDT1,790.005.600.000.000.00--06.25%
RUT200117C018000002019-08-16 9:36AM EDT1,800.001.200.000.000.00-206.25%
RUT200117C018300002019-06-07 10:55AM EDT1,830.0010.353.203.800.00--118.06%
RUT200117C018400002019-06-07 10:55AM EDT1,840.0010.602.803.300.00-1117.96%
RUT200117C018500002019-06-07 10:55AM EDT1,850.007.852.402.850.00--117.85%
RUT200117C019400002019-06-17 12:01AM EDT1,940.001.150.400.950.00--017.83%
RUT200117C019500002019-06-17 12:01AM EDT1,950.001.000.000.000.00--06.25%
RUT200117C019600002019-06-17 12:01AM EDT1,960.000.900.000.000.00--06.25%
RUT200117C019700002019-06-17 12:01AM EDT1,970.000.800.300.000.00--06.25%
RUT200117C019800002019-06-17 12:01AM EDT1,980.000.850.250.000.00--06.25%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117P005000002019-06-07 10:55AM EDT500.000.40-0.350.00--4563.70%
RUT200117P006000002019-06-07 10:55AM EDT600.000.330.000.450.00--251.37%
RUT200117P008300002019-06-07 11:25AM EDT830.002.000.451.000.00--140.42%
RUT200117P009000002019-06-07 11:25AM EDT900.002.760.851.350.00--10036.88%
RUT200117P009300002019-06-10 12:05AM EDT930.004.701.151.600.00-2135.62%
RUT200117P009500002019-06-07 11:25AM EDT950.004.101.351.750.00--134.68%
RUT200117P009700002019-06-07 11:25AM EDT970.004.601.601.950.00--133.84%
RUT200117P009900002019-06-07 11:25AM EDT990.005.101.652.250.00--133.19%
RUT200117P010000002019-08-05 10:53AM EDT1,000.003.500.000.000.00-2012.50%
RUT200117P010600002019-08-05 3:05PM EDT1,060.006.000.000.000.00--012.50%
RUT200117P010700002019-07-16 1:22PM EDT1,070.002.954.905.600.00-2032.85%
RUT200117P010800002019-08-05 10:32AM EDT1,080.006.000.000.000.00--012.50%
RUT200117P010900002019-06-03 12:06AM EDT1,090.008.103.303.900.00--629.22%
RUT200117P011000002019-08-06 2:02PM EDT1,100.006.420.000.000.00-600012.50%
RUT200117P011100002019-06-07 10:55AM EDT1,110.008.763.804.400.00-5528.49%
RUT200117P011200002019-07-30 9:43AM EDT1,120.007.900.000.000.00-2306.25%
RUT200117P011300002019-08-12 3:43PM EDT1,130.007.520.000.000.00-106.25%
RUT200117P011500002019-08-01 9:30AM EDT1,150.006.740.000.000.00-406.25%
RUT200117P011600002019-07-24 1:58PM EDT1,160.004.350.000.000.00-106.25%
RUT200117P011700002019-07-24 1:58PM EDT1,170.004.750.000.000.00-106.25%
RUT200117P011800002019-08-02 3:51PM EDT1,180.0011.280.000.000.00-406.25%
RUT200117P012000002019-08-12 3:43PM EDT1,200.0012.320.000.000.00-206.25%
RUT200117P012100002019-06-07 10:55AM EDT1,210.0019.507.408.000.00--1124.89%
RUT200117P012300002019-06-10 12:05AM EDT1,230.0019.608.909.500.00-253324.51%
RUT200117P012400002019-06-07 10:55AM EDT1,240.0022.909.009.600.00-8823.83%
RUT200117P012500002019-07-30 2:27PM EDT1,250.008.1817.8018.600.00-20028.13%
RUT200117P012600002019-07-31 9:32AM EDT1,260.008.100.000.000.00--06.25%
RUT200117P012700002019-08-14 11:47AM EDT1,270.0023.830.000.000.00-806.25%
RUT200117P012800002019-08-21 9:40AM EDT1,280.0016.000.000.000.00-1706.25%
RUT200117P012900002019-08-20 10:06AM EDT1,290.0018.130.000.000.00-406.25%
RUT200117P013000002019-08-21 11:00AM EDT1,300.0018.200.000.000.00-103.13%
RUT200117P013100002019-08-12 3:15PM EDT1,310.0026.050.000.000.00-203.13%
RUT200117P013200002019-08-14 3:56PM EDT1,320.0030.800.000.000.00-503.13%
RUT200117P013300002019-08-21 11:00AM EDT1,330.0022.230.000.000.00-103.13%
RUT200117P013400002019-06-17 12:01AM EDT1,340.0030.2018.7019.500.00--021.00%
RUT200117P013500002019-08-19 3:37PM EDT1,350.0025.500.000.000.00-103.13%
RUT200117P013600002019-08-14 10:00AM EDT1,360.0039.320.000.000.00-103.13%
RUT200117P013700002019-08-16 2:42PM EDT1,370.0035.020.000.000.00-503.13%
RUT200117P013800002019-06-14 12:28PM EDT1,380.0037.8021.7022.300.00-6718.63%
RUT200117P013900002019-08-20 9:44AM EDT1,390.0035.780.000.000.00-503.13%
RUT200117P014000002019-08-16 2:42PM EDT1,400.0042.140.000.000.00-503.13%
RUT200117P014100002019-08-14 9:57AM EDT1,410.0049.980.000.000.00-1001.56%
RUT200117P014200002019-08-20 9:44AM EDT1,420.0043.160.000.000.00-501.56%
RUT200117P014300002019-08-06 10:34AM EDT1,430.0060.300.000.000.00-101.56%
RUT200117P014400002019-08-14 9:57AM EDT1,440.0059.180.000.000.00-1001.56%
RUT200117P014500002019-08-13 9:48AM EDT1,450.0052.160.000.000.00-101.56%
RUT200117P014700002019-08-09 2:25PM EDT1,470.0071.500.000.000.00-100.78%
RUT200117P014800002019-06-14 11:51AM EDT1,480.0062.6040.1041.000.00-480814.35%
RUT200117P014900002019-08-14 3:42PM EDT1,490.0086.200.000.000.00-300.39%
RUT200117P015000002019-08-09 11:21AM EDT1,500.0068.380.000.000.00-100.20%
RUT200117P015100002019-08-13 1:35PM EDT1,510.0070.100.000.000.00-100.00%
RUT200117P015200002019-08-05 9:33AM EDT1,520.0085.000.000.000.00-100.00%
RUT200117P015300002019-08-05 9:33AM EDT1,530.0074.220.000.000.00-1000.00%
RUT200117P015400002019-08-05 12:46PM EDT1,540.00101.500.000.000.00-200.00%
RUT200117P015500002019-08-02 10:22AM EDT1,550.0082.340.000.000.00-200.00%
RUT200117P015600002019-07-31 9:51AM EDT1,560.00112.800.000.000.00-200.00%
RUT200117P015700002019-06-18 11:31AM EDT1,570.0084.8577.5078.900.00-202510.76%
RUT200117P015800002019-08-05 9:49AM EDT1,580.00123.730.000.000.00-5000.00%
RUT200117P015900002019-06-07 10:55AM EDT1,590.0075.0574.7076.300.00-430.00%
RUT200117P016000002019-06-11 1:46PM EDT1,600.00119.8485.9087.500.00-580.00%
RUT200117P016100002019-07-16 1:59PM EDT1,610.0089.76146.30149.700.00-100022.93%
RUT200117P016200002019-07-16 1:59PM EDT1,620.0094.94153.70157.200.00-100023.06%
RUT200117P016300002019-07-31 3:06PM EDT1,630.0089.570.000.000.00-10000.00%
RUT200117P016400002019-06-03 12:47PM EDT1,640.00186.41100.00102.100.00-6110.00%
RUT200117P016500002019-08-13 3:17PM EDT1,650.00152.200.000.000.00-200.00%
RUT200117P016600002019-07-22 12:06AM EDT1,660.00123.000.000.000.00--00.00%
RUT200117P016800002019-06-06 3:33PM EDT1,680.00181.40122.50125.300.00-220.00%
RUT200117P016900002019-06-06 3:15PM EDT1,690.00194.00129.10132.000.00-100.00%
RUT200117P017000002019-08-21 2:39PM EDT1,700.00193.000.000.000.00-2000.00%
RUT200117P017100002019-06-13 11:52AM EDT1,710.00183.50149.30152.100.00-220.00%
RUT200117P017200002019-07-24 9:57AM EDT1,720.00147.090.000.000.00-100.00%
RUT200117P017400002019-07-01 11:23AM EDT1,740.00176.500.000.000.00-100.00%
RUT200117P017500002019-06-21 12:26PM EDT1,750.00202.50200.50205.500.00-220.00%
RUT200117P019200002019-06-10 12:05AM EDT1,920.00381.20337.90342.900.00-16160.00%
RUT200117P019300002019-06-10 12:05AM EDT1,930.00390.10347.60352.600.00-16160.00%
RUT200117P019400002019-06-10 12:05AM EDT1,940.00400.20357.40362.400.00-16160.00%
RUT200117P024500002019-06-10 12:05AM EDT2,450.00903.80860.10865.100.00-1411510.00%