^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C011700002019-11-01 9:57AM EST1,170.00416.27455.30474.600.00-50500.00%
RUTW200131C011800002020-01-16 1:02PM EST1,180.00523.27493.10513.200.00-11147.42%
RUTW200131C012200002019-11-01 9:57AM EST1,220.00367.29405.80425.000.00-50500.00%
RUTW200131C013100002020-01-16 4:12PM EST1,310.00394.79363.20383.300.00-106111.66%
RUTW200131C013700002020-01-16 10:53AM EST1,370.00335.65311.30317.500.00-1175.85%
RUTW200131C013900002019-12-26 11:10AM EST1,390.00291.80291.30297.500.00-1071.42%
RUTW200131C014000002020-01-21 12:14AM EST1,400.00299.85281.30287.500.00--169.21%
RUTW200131C014300002020-01-17 10:50AM EST1,430.00272.94251.40257.600.00-2263.04%
RUTW200131C014350002019-12-06 4:14PM EST1,435.00206.60221.80225.200.00-100.00%
RUTW200131C014400002020-01-17 10:01AM EST1,440.00267.01241.40247.600.00--160.85%
RUTW200131C014800002019-10-11 11:16AM EST1,480.0088.48132.40135.200.00-100.00%
RUTW200131C014900002019-10-15 1:35PM EST1,490.0080.98123.90126.600.00-100.00%
RUTW200131C015000002020-01-07 11:50AM EST1,500.00161.30181.50187.800.00-1448.40%
RUTW200131C015100002020-01-21 10:13AM EST1,510.00182.65171.60177.700.00-3645.88%
RUTW200131C015200002019-12-31 12:47PM EST1,520.00156.50161.60167.800.00-1243.99%
RUTW200131C015300002019-11-18 2:33PM EST1,530.0088.39145.50150.100.00-220.00%
RUTW200131C015400002020-01-14 11:44AM EST1,540.00134.72141.70147.900.00-1639.84%
RUTW200131C015450002020-01-16 10:45AM EST1,545.00164.00136.80142.900.00-2238.73%
RUTW200131C015500002020-01-17 9:54AM EST1,550.00157.21131.80138.000.00-152037.88%
RUTW200131C015550002020-01-02 11:34AM EST1,555.00109.00126.90133.000.00-1136.76%
RUTW200131C015600002020-01-14 11:44AM EST1,560.00115.14121.90128.000.00-11835.63%
RUTW200131C015650002019-12-04 3:22PM EST1,565.0078.6596.8098.400.00--00.00%
RUTW200131C015700002020-01-14 9:53AM EST1,570.0095.52112.00118.100.00-3633.60%
RUTW200131C015750002019-12-02 11:27AM EST1,575.0068.4284.2092.500.00-200.00%
RUTW200131C015800002020-01-14 12:56PM EST1,580.00105.23102.20108.100.00-43231.31%
RUTW200131C015850002020-01-10 12:52PM EST1,585.0077.9597.30103.200.00-2330.38%
RUTW200131C015900002020-01-14 1:00PM EST1,590.0095.5992.4098.300.00-111729.43%
RUTW200131C015950002020-01-06 9:46AM EST1,595.0065.3587.5093.400.00-4228.46%
RUTW200131C016000002020-01-21 9:45AM EST1,600.0091.5182.7088.400.00-116027.27%
RUTW200131C016050002020-01-16 10:04AM EST1,605.00100.5677.7083.500.00-11526.27%
RUTW200131C016100002020-01-17 11:52AM EST1,610.0096.2474.9076.400.00-11520.52%
RUTW200131C016150002020-01-14 10:03AM EST1,615.0054.8870.1071.600.00-51319.93%
RUTW200131C016200002020-01-22 10:59AM EST1,620.0070.3765.3066.80-1.78-2.47%24019.28%
RUTW200131C016250002020-01-22 10:59AM EST1,625.0065.5760.5062.10-1.78-2.64%63918.78%
RUTW200131C016300002020-01-22 9:46AM EST1,630.0065.6055.9057.40+6.67+11.32%2049218.19%
RUTW200131C016350002020-01-22 9:46AM EST1,635.0060.8551.4052.80-5.64-8.48%12717.69%
RUTW200131C016400002020-01-22 1:18PM EST1,640.0051.6246.9048.20+3.12+6.43%66017.08%
RUTW200131C016450002020-01-22 3:24PM EST1,645.0041.5042.5043.70-6.33-13.23%228616.53%
RUTW200131C016500002020-01-22 3:24PM EST1,650.0037.2038.2039.40-20.25-35.25%2416016.13%
RUTW200131C016550002020-01-22 1:47PM EST1,655.0038.3334.0035.10-2.82-6.85%528115.59%
RUTW200131C016600002020-01-22 3:21PM EST1,660.0030.3030.1031.00-13.98-31.57%5428415.13%
RUTW200131C016650002020-01-22 10:52AM EST1,665.0030.7326.3027.10-1.11-3.49%4411014.73%
RUTW200131C016700002020-01-22 3:36PM EST1,670.0023.1022.6023.40-5.05-17.94%155414.35%
RUTW200131C016750002020-01-22 3:51PM EST1,675.0019.2019.2019.90-5.23-21.41%158113.95%
RUTW200131C016800002020-01-22 3:50PM EST1,680.0016.1416.0016.70-2.87-15.10%18056113.62%
RUTW200131C016850002020-01-22 3:14PM EST1,685.0014.2113.2013.80-1.23-7.97%3020213.33%
RUTW200131C016900002020-01-22 3:35PM EST1,690.0011.0010.6011.10-1.27-10.35%15737412.95%
RUTW200131C016950002020-01-22 1:49PM EST1,695.0010.408.408.80-1.50-12.61%89412.67%
RUTW200131C017000002020-01-22 4:02PM EST1,700.006.606.406.80-1.64-19.90%1341,24712.39%
RUTW200131C017050002020-01-22 3:59PM EST1,705.005.374.805.20-1.44-21.15%4512712.21%
RUTW200131C017100002020-01-22 4:01PM EST1,710.003.753.503.90-0.96-20.38%6747112.06%
RUTW200131C017150002020-01-22 3:31PM EST1,715.002.732.552.80-1.57-36.51%6224911.83%
RUTW200131C017200002020-01-22 4:03PM EST1,720.001.901.802.05-0.90-32.14%4671411.80%
RUTW200131C017250002020-01-22 3:42PM EST1,725.001.411.251.50-0.71-33.49%3424611.82%
RUTW200131C017300002020-01-22 3:24PM EST1,730.000.910.901.10-0.48-34.53%4127211.90%
RUTW200131C017350002020-01-22 3:42PM EST1,735.000.770.650.85-0.33-30.00%4134012.14%
RUTW200131C017400002020-01-22 3:32PM EST1,740.000.470.450.65-0.38-44.71%25091612.35%
RUTW200131C017450002020-01-22 2:22PM EST1,745.000.470.350.55-0.16-25.40%3092312.81%
RUTW200131C017500002020-01-22 1:28PM EST1,750.000.390.250.45-0.07-15.22%421,51613.16%
RUTW200131C017550002020-01-21 1:00PM EST1,755.000.450.200.400.00-3372413.68%
RUTW200131C017600002020-01-22 12:30PM EST1,760.000.260.150.35-0.06-18.75%11,63214.16%
RUTW200131C017650002020-01-22 1:40PM EST1,765.000.190.100.30-0.07-26.92%2024014.58%
RUTW200131C017700002020-01-22 12:48PM EST1,770.000.170.100.25-0.13-43.33%636014.91%
RUTW200131C017750002020-01-22 1:40PM EST1,775.000.110.000.25-0.34-75.56%201,01115.63%
RUTW200131C017800002020-01-22 2:58PM EST1,780.000.120.050.20-0.05-29.41%94715.85%
RUTW200131C017850002020-01-16 3:18PM EST1,785.000.490.100.200.00-41016.53%
RUTW200131C017900002020-01-21 10:48AM EST1,790.000.200.050.200.00-62617.21%
RUTW200131C017950002020-01-22 3:36PM EST1,795.000.150.000.15-0.40-72.73%2717.24%
RUTW200131C018000002020-01-17 3:13PM EST1,800.000.170.100.150.00-104017.90%
RUTW200131C018050002020-01-16 3:18PM EST1,805.000.250.000.150.00-4418.56%
RUTW200131C018100002020-01-16 10:35AM EST1,810.000.320.000.150.00--419.19%
RUTW200131C018150002019-12-30 10:39AM EST1,815.000.200.000.150.00-41619.83%
RUTW200131C018200002020-01-14 3:31PM EST1,820.000.100.000.150.00-255220.46%
RUTW200131C018250002020-01-16 10:45AM EST1,825.000.200.000.150.00-12321.09%
RUTW200131C018300002020-01-17 1:35PM EST1,830.000.150.000.150.00-11921.73%
RUTW200131C018400002019-12-20 11:18AM EST1,840.000.200.000.150.00-2223.00%
RUTW200131C018500002020-01-14 1:42PM EST1,850.000.050.000.150.00-5524.22%
RUTW200131C018550002020-01-14 1:41PM EST1,855.000.070.000.150.00-3624.83%
RUTW200131C018650002020-01-07 3:45PM EST1,865.000.050.000.150.00-3326.03%
RUTW200131C018800002019-12-31 10:29AM EST1,880.000.050.000.150.00--2827.83%
RUTW200131C018950002020-01-13 12:05PM EST1,895.000.050.000.150.00-35929.59%
RUTW200131C019000002020-01-13 12:05PM EST1,900.000.060.000.150.00-12230.18%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P008900002019-11-18 11:30AM EST890.000.140.000.100.00--3128.13%
RUTW200131P008950002019-11-18 11:30AM EST895.000.130.000.100.00--7126.95%
RUTW200131P009000002019-11-18 11:30AM EST900.000.100.000.100.00-1040125.78%
RUTW200131P009400002019-11-18 11:31AM EST940.000.210.000.100.00--3117.58%
RUTW200131P009450002019-11-18 11:31AM EST945.000.210.000.150.00--7120.51%
RUTW200131P009500002019-11-21 4:01PM EST950.000.150.000.150.00--20119.53%
RUTW200131P010300002019-08-29 2:58PM EST1,030.003.462.002.850.00--0153.74%
RUTW200131P010500002020-01-09 10:58AM EST1,050.000.050.000.150.00-52599.80%
RUTW200131P010550002019-11-20 10:23AM EST1,055.000.350.000.200.00--5101.37%
RUTW200131P010650002019-12-09 11:50AM EST1,065.000.200.000.150.00-5097.07%
RUTW200131P010800002019-11-21 9:51AM EST1,080.000.400.000.200.00-51096.68%
RUTW200131P010850002019-12-09 12:02PM EST1,085.000.250.000.150.00-5093.36%
RUTW200131P010900002019-11-19 10:25AM EST1,090.000.450.000.200.00--594.73%
RUTW200131P010950002019-11-19 3:09PM EST1,095.000.450.050.200.00--595.80%
RUTW200131P011000002019-12-02 11:00AM EST1,100.000.250.050.150.00-5092.97%
RUTW200131P011350002019-12-16 12:01AM EST1,135.000.200.050.150.00--086.52%
RUTW200131P011400002019-12-12 12:58PM EST1,140.000.300.050.150.00-50085.74%
RUTW200131P011450002019-12-23 1:03PM EST1,145.000.100.000.150.00--1082.62%
RUTW200131P011500002020-01-09 10:14AM EST1,150.000.050.000.150.00-1181.84%
RUTW200131P011550002020-01-09 10:16AM EST1,155.000.050.000.150.00-4480.86%
RUTW200131P011600002020-01-09 10:17AM EST1,160.000.050.000.150.00-1180.08%
RUTW200131P011650002020-01-09 10:17AM EST1,165.000.050.000.150.00-5579.10%
RUTW200131P011700002020-01-09 10:19AM EST1,170.000.050.000.150.00-111178.32%
RUTW200131P011750002020-01-09 10:21AM EST1,175.000.050.000.150.00-121277.54%
RUTW200131P011800002020-01-09 10:22AM EST1,180.000.050.000.150.00-3376.56%
RUTW200131P012150002020-01-10 10:27AM EST1,215.000.050.000.150.00-1170.70%
RUTW200131P012200002020-01-10 10:29AM EST1,220.000.050.000.150.00-8869.92%
RUTW200131P012250002019-12-18 11:43AM EST1,225.000.350.000.150.00-1069.14%
RUTW200131P012350002019-12-04 2:07PM EST1,235.001.150.050.250.00--072.07%
RUTW200131P012400002019-10-08 9:40AM EST1,240.0013.512.102.750.00--0101.69%
RUTW200131P012450002019-12-04 2:07PM EST1,245.001.230.100.250.00--071.48%
RUTW200131P012500002019-12-10 12:51PM EST1,250.001.150.050.200.00-1068.26%
RUTW200131P012550002019-10-21 9:41AM EST1,255.005.201.602.000.00--1093.60%
RUTW200131P012650002020-01-13 12:12PM EST1,265.000.050.000.150.00-252962.70%
RUTW200131P012750002019-12-16 12:01AM EST1,275.000.900.000.150.00--061.13%
RUTW200131P012850002020-01-16 10:37AM EST1,285.000.050.000.150.00--659.47%
RUTW200131P012900002019-10-11 9:04AM EST1,290.0012.032.803.100.00--093.49%
RUTW200131P012950002020-01-16 12:44PM EST1,295.000.050.000.150.00-101057.91%
RUTW200131P013000002019-10-11 9:04AM EST1,300.0013.083.003.300.00-2092.29%
RUTW200131P013050002020-01-17 9:53AM EST1,305.000.050.000.150.00-323256.35%
RUTW200131P013150002019-12-12 11:23AM EST1,315.001.400.000.300.00-2058.59%
RUTW200131P013200002020-01-08 11:57AM EST1,320.000.170.000.150.00-3054.10%
RUTW200131P013250002020-01-17 4:10PM EST1,325.000.050.000.150.00-21153.32%
RUTW200131P013300002019-12-31 10:16AM EST1,330.000.640.000.150.00-2252.54%
RUTW200131P013400002020-01-02 1:07PM EST1,340.000.350.000.150.00-1516550.98%
RUTW200131P013500002020-01-09 10:08AM EST1,350.000.210.000.150.00-511152.93%
RUTW200131P013600002019-12-19 2:40PM EST1,360.001.060.000.200.00-5052.93%
RUTW200131P013650002019-12-02 12:29PM EST1,365.003.640.400.600.00--058.11%
RUTW200131P013700002020-01-06 3:39PM EST1,370.000.470.000.200.00-101151.32%
RUTW200131P013750002020-01-09 11:46AM EST1,375.000.310.000.200.00-53550.49%
RUTW200131P013800002020-01-13 10:43AM EST1,380.000.220.000.200.00-1064049.66%
RUTW200131P013850002020-01-07 3:54PM EST1,385.000.430.000.200.00--1048.88%
RUTW200131P013900002020-01-07 3:59PM EST1,390.000.460.000.200.00-404048.05%
RUTW200131P014000002020-01-16 1:13PM EST1,400.000.200.000.200.00-11,23246.44%
RUTW200131P014050002020-01-17 3:48PM EST1,405.000.100.000.250.00-53546.83%
RUTW200131P014100002020-01-08 11:57AM EST1,410.000.460.000.250.00-35046.00%
RUTW200131P014150002020-01-17 3:48PM EST1,415.000.150.000.250.00-51645.17%
RUTW200131P014200002020-01-17 9:42AM EST1,420.000.100.000.250.00-26044.34%
RUTW200131P014250002020-01-15 2:29PM EST1,425.000.220.000.250.00-11043.56%
RUTW200131P014300002020-01-13 9:56AM EST1,430.000.350.000.250.00-16442.73%
RUTW200131P014350002019-12-26 4:13PM EST1,435.001.530.000.250.00-1341.90%
RUTW200131P014400002020-01-08 9:57AM EST1,440.000.770.000.300.00-107542.02%
RUTW200131P014450002020-01-15 10:12AM EST1,445.000.270.100.300.00-16041.21%
RUTW200131P014500002020-01-21 11:11AM EST1,450.000.210.100.300.00-117640.38%
RUTW200131P014550002020-01-10 3:46PM EST1,455.000.600.050.300.00-142939.55%
RUTW200131P014600002020-01-15 1:54PM EST1,460.000.320.050.300.00-187238.72%
RUTW200131P014650002020-01-09 12:41PM EST1,465.000.810.050.300.00-15337.92%
RUTW200131P014700002020-01-15 1:54PM EST1,470.000.380.050.350.00-105037.84%
RUTW200131P014750002020-01-15 10:12AM EST1,475.000.370.050.350.00-11837.01%
RUTW200131P014800002020-01-13 11:48AM EST1,480.000.590.100.350.00-125936.18%
RUTW200131P014850002020-01-08 3:04PM EST1,485.000.950.100.350.00-74935.35%
RUTW200131P014900002020-01-21 11:10AM EST1,490.000.250.100.400.00-415135.13%
RUTW200131P014950002020-01-17 2:16PM EST1,495.000.350.150.400.00-116734.30%
RUTW200131P015000002020-01-21 11:11AM EST1,500.000.270.150.400.00-21,21633.47%
RUTW200131P015050002020-01-14 1:37PM EST1,505.001.440.150.450.00-242733.18%
RUTW200131P015100002020-01-21 9:46AM EST1,510.000.300.200.450.00-548432.32%
RUTW200131P015150002020-01-21 9:30AM EST1,515.000.240.200.450.00-1,2001,67131.47%
RUTW200131P015200002020-01-22 12:48PM EST1,520.000.350.250.45-0.05-12.50%1082230.63%
RUTW200131P015250002020-01-22 1:39PM EST1,525.000.320.250.45-0.18-36.00%2398229.79%
RUTW200131P015300002020-01-22 1:53PM EST1,530.000.360.300.45-0.04-10.00%1786428.93%
RUTW200131P015350002020-01-22 1:39PM EST1,535.000.390.300.50-0.11-22.00%2097428.53%
RUTW200131P015400002020-01-22 4:14PM EST1,540.000.450.450.50-0.08-15.09%647127.66%
RUTW200131P015450002020-01-17 2:48PM EST1,545.000.470.400.60-0.12-20.34%732627.58%
RUTW200131P015500002020-01-21 3:20PM EST1,550.000.500.400.550.00-1,2701,58926.34%
RUTW200131P015550002020-01-21 1:32PM EST1,555.000.610.450.600.00-733525.82%
RUTW200131P015600002020-01-22 3:22PM EST1,560.000.600.450.65-0.07-10.45%1447925.27%
RUTW200131P015650002020-01-22 3:16PM EST1,565.000.610.500.70-0.04-6.15%1822324.68%
RUTW200131P015700002020-01-22 1:54PM EST1,570.000.620.550.70-0.13-17.33%7921323.79%
RUTW200131P015750002020-01-22 12:30PM EST1,575.000.700.600.75-0.05-6.67%7221423.16%
RUTW200131P015800002020-01-22 2:53PM EST1,580.000.720.650.85-0.24-25.00%1326122.75%
RUTW200131P015850002020-01-22 12:30PM EST1,585.000.860.750.90-0.06-6.52%4217122.06%
RUTW200131P015900002020-01-22 1:10PM EST1,590.000.820.801.00-0.23-21.90%7218021.55%
RUTW200131P015950002020-01-21 10:59AM EST1,595.001.080.901.100.00-206520.99%
RUTW200131P016000002020-01-22 1:54PM EST1,600.000.961.001.20-0.34-26.15%3162920.38%
RUTW200131P016050002020-01-21 2:35PM EST1,605.001.461.151.350.00-278719.89%
RUTW200131P016100002020-01-22 3:16PM EST1,610.001.441.301.50-0.20-12.20%3829819.33%
RUTW200131P016150002020-01-22 3:16PM EST1,615.001.591.501.70-0.15-8.62%4420718.84%
RUTW200131P016200002020-01-22 3:39PM EST1,620.001.901.701.90-0.17-8.21%2811618.28%
RUTW200131P016250002020-01-22 12:22PM EST1,625.002.171.952.20+0.06+2.84%3122517.87%
RUTW200131P016300002020-01-22 3:30PM EST1,630.002.442.302.50-0.31-11.27%5937917.35%
RUTW200131P016350002020-01-22 3:30PM EST1,635.002.842.652.90+0.02+0.71%638516.93%
RUTW200131P016400002020-01-22 3:42PM EST1,640.003.413.103.40-0.26-7.08%6127016.55%
RUTW200131P016450002020-01-22 4:02PM EST1,645.003.813.704.00-0.29-7.07%2023416.19%
RUTW200131P016500002020-01-22 3:42PM EST1,650.004.664.404.70-0.24-4.90%2553215.82%
RUTW200131P016550002020-01-22 3:30PM EST1,655.005.345.105.50+0.33+6.59%5217515.42%
RUTW200131P016600002020-01-22 4:05PM EST1,660.006.206.106.40-0.44-6.63%13840814.98%
RUTW200131P016650002020-01-22 3:49PM EST1,665.007.207.207.60-0.52-6.74%8812814.70%
RUTW200131P016700002020-01-22 3:59PM EST1,670.008.298.508.90+0.27+3.37%7518614.31%
RUTW200131P016750002020-01-22 3:46PM EST1,675.0010.1710.0010.40-0.51-4.78%9013813.92%
RUTW200131P016800002020-01-22 3:50PM EST1,680.0012.6611.8012.40+0.52+4.28%2261,04413.78%
RUTW200131P016850002020-01-22 3:43PM EST1,685.0014.5213.9014.40+0.04+0.28%514713.39%
RUTW200131P016900002020-01-22 3:42PM EST1,690.0016.8716.3016.80+0.04+0.24%4349613.11%
RUTW200131P016950002020-01-22 3:43PM EST1,695.0019.7119.0019.60+1.24+6.71%4318812.94%
RUTW200131P017000002020-01-22 3:33PM EST1,700.0022.4522.0022.70-0.02-0.09%2215412.77%
RUTW200131P017050002020-01-21 12:40PM EST1,705.0021.3025.3026.100.00-345212.63%
RUTW200131P017100002020-01-21 1:21PM EST1,710.0028.2528.9030.100.00-316112.90%
RUTW200131P017150002020-01-21 10:55AM EST1,715.0030.3032.8034.100.00-186112.93%
RUTW200131P017200002020-01-22 3:39PM EST1,720.0037.4237.0038.40+5.97+18.98%81813.15%
RUTW200131P017250002020-01-15 11:57AM EST1,725.0040.6641.4042.900.00-1013.49%
RUTW200131P017300002020-01-22 10:10AM EST1,730.0040.3944.3049.80-5.79-12.54%52217.70%
RUTW200131P017350002020-01-17 3:17PM EST1,735.0039.1848.3054.100.00-3117.80%
RUTW200131P017400002020-01-17 3:19PM EST1,740.0043.3853.0059.000.00-9818.78%
RUTW200131P017550002020-01-21 9:44AM EST1,755.0064.2067.7073.800.00--521.71%
RUTW200131P017600002020-01-07 11:50AM EST1,760.00100.0372.8078.800.00--122.77%