^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 EDT500.00987.941,057.801,076.300.00-11161.42%
RUT200117C007100002019-06-07 10:55AM EDT710.00851.40850.70869.000.00--1119.32%
RUT200117C007200002019-06-07 10:55AM EDT720.00842.90840.90859.100.00--1117.66%
RUT200117C008000002019-06-07 10:55AM EDT800.00784.90762.20780.300.00--1105.14%
RUT200117C008400002019-06-10 12:05AM EDT840.00682.60726.20731.200.00-161696.21%
RUT200117C008500002019-06-10 12:05AM EDT850.00665.60715.20720.200.00-161693.68%
RUT200117C008600002019-06-10 12:05AM EDT860.00656.20706.50711.500.00-323293.45%
RUT200117C010600002019-09-23 12:03AM EDT1,060.00504.40472.60477.600.00--10.00%
RUT200117C011500002019-06-07 10:55AM EDT1,150.00444.50428.80436.400.00--163.47%
RUT200117C011700002019-07-24 1:58PM EDT1,170.00407.95332.10336.300.00-1220.00%
RUT200117C011800002019-07-24 1:58PM EDT1,180.00398.35296.10299.800.00-1140.00%
RUT200117C012000002019-06-07 10:55AM EDT1,200.00399.29383.20388.000.00--558.69%
RUT200117C012100002019-06-07 10:55AM EDT1,210.00387.95373.80378.600.00-392057.72%
RUT200117C012200002019-06-07 10:55AM EDT1,220.00380.37364.50369.200.00--156.78%
RUT200117C012300002019-06-07 10:55AM EDT1,230.00372.15355.20359.800.00--155.83%
RUT200117C012400002019-06-10 12:05AM EDT1,240.00374.09341.40344.100.00-8852.14%
RUT200117C012500002019-06-10 12:05AM EDT1,250.00365.40332.00334.800.00-8851.23%
RUT200117C012900002019-09-23 12:03AM EDT1,290.00283.00250.70254.400.00--120.62%
RUT200117C013000002019-10-01 11:39AM EDT1,300.00237.13241.50245.300.00-2221.14%
RUT200117C013500002019-08-19 12:08AM EDT1,350.00167.30234.00239.100.00--141.38%
RUT200117C013600002019-08-19 12:08AM EDT1,360.00159.60225.20230.200.00--140.57%
RUT200117C013800002019-08-19 12:08AM EDT1,380.00144.50207.90212.700.00--139.04%
RUT200117C013900002019-06-07 10:55AM EDT1,390.00248.92212.50216.000.00--242.95%
RUT200117C014000002019-08-05 2:47PM EDT1,400.00134.00147.90150.400.00-22817.28%
RUT200117C014100002019-06-07 10:55AM EDT1,410.00233.24195.80199.200.00--2741.41%
RUT200117C014200002019-06-07 10:55AM EDT1,420.00223.92187.60190.900.00--340.64%
RUT200117C014300002019-08-23 1:17PM EDT1,430.0099.95129.00131.100.00-1019.86%
RUT200117C014400002019-09-11 3:59PM EDT1,440.00163.98105.00107.900.00-2612.17%
RUT200117C014500002019-10-09 11:46AM EDT1,450.0083.20112.00114.300.00-51919.02%
RUT200117C014600002019-08-12 3:16PM EDT1,460.0098.09147.90150.800.00-2434.92%
RUT200117C014700002019-09-04 3:16PM EDT1,470.00130.1065.1066.400.00-100.00%
RUT200117C014800002019-10-14 12:16PM EDT1,480.0074.8089.7091.400.00-50050218.19%
RUT200117C014900002019-10-08 9:52AM EDT1,490.0070.0082.4084.200.00-110117.91%
RUT200117C015000002019-10-09 10:15AM EDT1,500.0063.7575.4077.200.00-16217.63%
RUT200117C015100002019-07-24 12:22PM EDT1,510.00106.3065.7067.100.00--1016.21%
RUT200117C015200002019-10-11 2:08PM EDT1,520.0055.4062.4064.000.00-15317.07%
RUT200117C015300002019-10-16 2:24PM EDT1,530.0050.7356.1057.500.00-3226316.69%
RUT200117C015400002019-10-15 9:33AM EDT1,540.0039.7050.1051.400.00-13016.35%
RUT200117C015500002019-10-11 2:39PM EDT1,550.0044.9444.5045.600.00-406116.01%
RUT200117C015600002019-10-17 12:54PM EDT1,560.0041.1439.2040.400.00-128615.75%
RUT200117C015700002019-10-17 3:56PM EDT1,570.0036.7134.5035.300.00-102015.42%
RUT200117C015800002019-10-16 2:36PM EDT1,580.0026.4829.9030.700.00-118515.15%
RUT200117C015900002019-10-11 9:30AM EDT1,590.0020.6025.5026.300.00-62014.81%
RUT200117C016000002019-10-14 1:53PM EDT1,600.0015.7021.7022.400.00-319414.53%
RUT200117C016100002019-10-01 2:00PM EDT1,610.0016.1018.4019.100.00-395614.34%
RUT200117C016200002019-10-02 1:36PM EDT1,620.0010.9615.3016.000.00-18920314.09%
RUT200117C016300002019-10-14 3:21PM EDT1,630.008.7412.6013.300.00-52713.87%
RUT200117C016400002019-10-17 9:48AM EDT1,640.0010.5510.3010.800.00-110713.59%
RUT200117C016500002019-10-17 12:53PM EDT1,650.009.088.208.800.00-111,29313.39%
RUT200117C016600002019-10-16 10:42AM EDT1,660.005.856.607.200.00-18513.27%
RUT200117C016700002019-10-16 2:45PM EDT1,670.004.505.305.800.00-127313.13%
RUT200117C016800002019-10-17 12:11PM EDT1,680.004.544.204.600.00-13812.97%
RUT200117C016900002019-10-17 1:29PM EDT1,690.003.723.303.700.00-95012.90%
RUT200117C017000002019-10-17 12:11PM EDT1,700.002.902.602.950.00-151,14712.83%
RUT200117C017100002019-10-17 9:45AM EDT1,710.002.102.052.400.00-13812.84%
RUT200117C017200002019-10-17 2:27PM EDT1,720.001.971.801.950.00-181,44612.85%
RUT200117C017300002019-09-30 11:21AM EDT1,730.002.731.401.650.00-52612.98%
RUT200117C017400002019-10-17 1:29PM EDT1,740.001.321.101.400.00-4513.11%
RUT200117C017500002019-09-25 10:48AM EDT1,750.003.180.951.200.00-139713.25%
RUT200117C017600002019-10-17 9:48AM EDT1,760.000.860.751.000.00-36513.34%
RUT200117C017700002019-09-19 11:59AM EDT1,770.005.150.650.900.00-4813.59%
RUT200117C017900002019-09-19 11:59AM EDT1,790.003.660.450.700.00-4513.98%
RUT200117C018000002019-10-10 1:15PM EDT1,800.000.500.350.600.00-2914.11%
RUT200117C018200002019-10-14 12:01AM EDT1,820.000.400.250.450.00--114.39%
RUT200117C018300002019-06-07 10:55AM EDT1,830.0010.353.203.800.00--120.91%
RUT200117C018400002019-06-07 10:55AM EDT1,840.0010.602.803.300.00-1120.84%
RUT200117C018500002019-09-17 4:01PM EDT1,850.001.600.100.350.00-6815.13%
RUT200117C018800002019-09-17 3:39PM EDT1,880.001.000.050.300.00--315.99%
RUT200117C018900002019-08-26 12:07AM EDT1,890.000.350.150.550.00--017.62%
RUT200117C019000002019-09-17 4:13PM EDT1,900.000.750.000.250.00--216.38%
RUT200117C019200002019-09-17 3:45PM EDT1,920.000.550.000.250.00--117.10%
RUT200117C019400002019-06-17 12:01AM EDT1,940.001.150.400.950.00--021.02%
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--012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117P005000002019-06-07 10:55AM EDT500.000.40-0.350.00--4582.37%
RUT200117P006000002019-06-07 10:55AM EDT600.000.330.000.450.00--266.60%
RUT200117P008300002019-06-07 11:25AM EDT830.002.000.451.000.00--150.88%
RUT200117P009000002019-10-14 11:03AM EDT900.000.320.150.350.00-2513241.19%
RUT200117P009200002019-10-10 12:11PM EDT920.000.550.150.400.00--540.21%
RUT200117P009300002019-06-10 12:05AM EDT930.004.701.151.600.00-2146.94%
RUT200117P009500002019-10-10 1:34PM EDT950.000.700.200.450.00-61438.40%
RUT200117P009700002019-06-07 11:25AM EDT970.004.601.601.950.00--144.72%
RUT200117P009800002019-10-17 9:45AM EDT980.000.400.300.500.00-2536.60%
RUT200117P009900002019-06-07 11:25AM EDT990.005.101.652.250.00--143.93%
RUT200117P010000002019-09-27 1:49PM EDT1,000.001.600.350.600.00-15135.89%
RUT200117P010100002019-10-04 12:51PM EDT1,010.001.300.350.600.00-232335.13%
RUT200117P010300002019-10-07 3:01PM EDT1,030.001.450.450.650.00--1434.00%
RUT200117P010400002019-08-28 3:44PM EDT1,040.004.021.852.250.00--039.62%
RUT200117P010500002019-08-30 1:13PM EDT1,050.003.402.653.100.00-250040.90%
RUT200117P010600002019-10-08 10:22AM EDT1,060.002.310.600.850.00--11032.92%
RUT200117P010700002019-07-16 1:22PM EDT1,070.002.954.905.600.00-2043.73%
RUT200117P010800002019-10-08 11:33AM EDT1,080.002.890.701.000.00-10510532.15%
RUT200117P010900002019-06-03 12:06AM EDT1,090.008.103.303.900.00--639.04%
RUT200117P011000002019-10-08 1:38PM EDT1,100.003.180.901.150.00-25091231.29%
RUT200117P011100002019-06-07 10:55AM EDT1,110.008.763.804.400.00-5538.16%
RUT200117P011200002019-07-30 9:43AM EDT1,120.007.905.606.200.00-2321139.96%
RUT200117P011300002019-10-03 1:16PM EDT1,130.004.301.251.450.00-1530.10%
RUT200117P011500002019-10-17 1:29PM EDT1,150.001.651.501.800.00-3,8782,75929.60%
RUT200117P011600002019-09-05 9:48AM EDT1,160.006.407.007.500.00-13037.89%
RUT200117P011700002019-09-20 1:33PM EDT1,170.004.501.852.150.00-11528.93%
RUT200117P011800002019-09-20 1:49PM EDT1,180.004.572.102.300.00-1431,77028.49%
RUT200117P012000002019-10-17 1:29PM EDT1,200.002.632.502.800.00-2583527.92%
RUT200117P012100002019-10-17 9:45AM EDT1,210.002.812.853.100.00-12627.66%
RUT200117P012200002019-10-17 9:45AM EDT1,220.003.103.103.400.00-11527.36%
RUT200117P012300002019-10-16 9:52AM EDT1,230.004.053.503.900.00-34427.30%
RUT200117P012400002019-10-15 1:11PM EDT1,240.004.193.904.200.00-56126.90%
RUT200117P012500002019-10-11 10:05AM EDT1,250.006.954.204.600.00-107026.60%
RUT200117P012600002019-10-15 2:36PM EDT1,260.005.244.705.100.00-17226.37%
RUT200117P012700002019-10-08 3:39PM EDT1,270.0014.055.205.600.00-13026.09%
RUT200117P012800002019-10-15 2:36PM EDT1,280.006.385.706.100.00-85425.76%
RUT200117P012900002019-10-17 2:48PM EDT1,290.006.036.206.600.00-28825.40%
RUT200117P013000002019-10-17 2:48PM EDT1,300.006.636.907.400.00-2142,21925.26%
RUT200117P013100002019-10-17 10:27AM EDT1,310.007.197.608.100.00-82024.97%
RUT200117P013200002019-10-14 10:34AM EDT1,320.0013.378.308.800.00-123024.64%
RUT200117P013300002019-10-15 2:29PM EDT1,330.0010.059.209.600.00-51124.33%
RUT200117P013400002019-10-15 2:29PM EDT1,340.0011.059.9010.400.00-52023.98%
RUT200117P013500002019-10-17 12:41PM EDT1,350.0010.9011.0011.400.00-825023.71%
RUT200117P013600002019-10-17 12:13PM EDT1,360.0012.2112.0012.500.00-12423.46%
RUT200117P013700002019-10-15 2:41PM EDT1,370.0014.4813.1013.600.00-52623.14%
RUT200117P013800002019-10-17 12:13PM EDT1,380.0014.4814.3014.800.00-44222.83%
RUT200117P013900002019-10-16 2:55PM EDT1,390.0017.3515.6016.100.00-45922.53%
RUT200117P014000002019-10-17 3:11PM EDT1,400.0015.7517.0017.600.00-15722.26%
RUT200117P014100002019-10-15 12:56PM EDT1,410.0019.5018.5019.100.00-17421.94%
RUT200117P014200002019-10-07 11:02AM EDT1,420.0033.4520.1020.700.00-13521.60%
RUT200117P014300002019-10-14 3:54PM EDT1,430.0031.2221.9022.400.00-62521.26%
RUT200117P014400002019-10-09 9:50AM EDT1,440.0046.7023.8024.500.00-101221.02%
RUT200117P014500002019-10-17 11:50AM EDT1,450.0025.5926.0026.500.00-2032020.67%
RUT200117P014600002019-10-11 1:23PM EDT1,460.0037.3027.9028.700.00-3316320.34%
RUT200117P014700002019-10-14 3:54PM EDT1,470.0042.4030.4031.000.00-1114319.99%
RUT200117P014800002019-10-17 12:15PM EDT1,480.0033.1232.9033.600.00-385319.67%
RUT200117P014900002019-10-17 12:41PM EDT1,490.0034.9036.0036.500.00-114219.39%
RUT200117P015000002019-10-17 12:43PM EDT1,500.0037.8038.8039.500.00-59219.07%
RUT200117P015100002019-10-17 3:00PM EDT1,510.0038.7041.5042.600.00-15318.70%
RUT200117P015200002019-10-17 2:41PM EDT1,520.0042.8344.8046.100.00-12618.39%
RUT200117P015300002019-10-17 1:52PM EDT1,530.0046.6848.5049.900.00-249718.09%
RUT200117P015400002019-09-11 10:06AM EDT1,540.0056.9069.6071.900.00-3423.61%
RUT200117P015500002019-10-01 2:49PM EDT1,550.0087.3056.9058.300.00-158817.49%
RUT200117P015600002019-10-04 1:18PM EDT1,560.0096.1061.4062.800.00-23617.15%
RUT200117P015700002019-10-14 10:23AM EDT1,570.0090.1766.4068.400.00-11317.07%
RUT200117P015800002019-10-07 11:21AM EDT1,580.0099.2971.3073.500.00-35716.72%
RUT200117P015900002019-09-17 1:04PM EDT1,590.0070.9677.1079.300.00-2316.50%
RUT200117P016000002019-09-20 12:10PM EDT1,600.0075.3082.7085.300.00-5916.24%
RUT200117P016100002019-07-16 1:59PM EDT1,610.0089.76146.30149.700.00-100035.66%
RUT200117P016200002019-07-16 1:59PM EDT1,620.0094.94153.70157.200.00-100036.03%
RUT200117P016300002019-09-13 11:46AM EDT1,630.0084.24128.10131.100.00-110125.01%
RUT200117P016400002019-06-03 12:47PM EDT1,640.00186.41100.00102.100.00-6119.84%
RUT200117P016500002019-10-01 3:31PM EDT1,650.00158.85118.30121.900.00-115015.79%
RUT200117P016600002019-08-26 10:12AM EDT1,660.00199.50144.20147.400.00-20023.04%
RUT200117P016800002019-09-20 1:23PM EDT1,680.00133.16143.70147.900.00-11116.19%
RUT200117P016900002019-10-17 12:40PM EDT1,690.00152.00154.40156.200.00-25215.94%
RUT200117P017000002019-09-10 11:43AM EDT1,700.00171.00180.20194.600.00-102229.44%
RUT200117P017100002019-06-13 11:52AM EDT1,710.00183.50149.30152.100.00-220.00%
RUT200117P017200002019-07-30 2:02PM EDT1,720.00147.09223.80230.500.00-1037.19%
RUT200117P017400002019-07-01 11:23AM EDT1,740.00176.500.000.000.00-100.00%
RUT200117P017500002019-09-20 11:20AM EDT1,750.00184.28209.40214.400.00-20918.67%
RUT200117P017600002019-09-19 1:26PM EDT1,760.00188.00219.90224.900.00--119.66%
RUT200117P017700002019-09-23 12:03AM EDT1,770.00205.70229.70234.700.00--120.12%
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%