^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190524C006500002019-05-07 12:15PM EDT650.00938.600.000.000.00--00.00%
RUTW190524C006700002019-05-07 3:30PM EDT670.00904.200.000.000.00--00.00%
RUTW190524C009000002019-04-23 3:00PM EDT900.00685.400.000.000.00--00.00%
RUTW190524C010350002019-04-23 1:37PM EDT1,035.00550.300.000.000.00--00.00%
RUTW190524C010400002019-04-23 2:52PM EDT1,040.00546.300.000.000.00--00.00%
RUTW190524C010700002019-04-22 10:08AM EDT1,070.00491.10462.30472.200.00--1292.68%
RUTW190524C011350002019-04-23 1:36PM EDT1,135.00451.000.000.000.00--00.00%
RUTW190524C011500002019-04-22 2:01PM EDT1,150.00409.20381.20391.100.00--1232.40%
RUTW190524C011650002019-04-25 12:29PM EDT1,165.00411.000.000.000.00--00.00%
RUTW190524C011900002019-04-23 1:37PM EDT1,190.00395.800.000.000.00--00.00%
RUTW190524C011950002019-05-08 3:15PM EDT1,195.00385.700.000.000.00--00.00%
RUTW190524C012100002019-05-20 4:00PM EDT1,210.00314.60321.30331.200.00-12198.77%
RUTW190524C012150002019-05-08 3:15PM EDT1,215.00365.800.000.000.00--00.00%
RUTW190524C012350002019-04-23 1:37PM EDT1,235.00351.300.000.000.00--00.00%
RUTW190524C012400002019-04-23 3:00PM EDT1,240.00345.200.000.000.00--00.00%
RUTW190524C012450002019-05-08 3:09PM EDT1,245.00336.100.000.000.00--00.00%
RUTW190524C012550002019-05-06 12:03PM EDT1,255.00354.000.000.000.00-100.00%
RUTW190524C012750002019-04-24 3:40PM EDT1,275.00316.800.000.000.00--00.00%
RUTW190524C013600002019-05-07 2:45PM EDT1,360.00218.100.000.000.00-100.00%
RUTW190524C014500002019-05-22 2:44PM EDT1,450.0084.920.000.000.00-200.00%
RUTW190524C014650002019-05-15 2:44PM EDT1,465.0085.200.000.000.00-100.00%
RUTW190524C014700002019-05-21 1:31PM EDT1,470.0073.910.000.000.00-800.00%
RUTW190524C014750002019-05-20 2:41PM EDT1,475.0054.900.000.000.00-100.00%
RUTW190524C015100002019-05-22 2:14PM EDT1,510.0025.680.000.000.00-3000.00%
RUTW190524C015150002019-05-22 3:58PM EDT1,515.0020.700.000.000.00-400.00%
RUTW190524C015300002019-05-22 3:57PM EDT1,530.0010.630.000.000.00-8000.00%
RUTW190524C015600002019-05-22 4:09PM EDT1,560.000.940.000.000.00-1,08406.25%
RUTW190524C015750002019-05-22 3:50PM EDT1,575.000.210.000.000.00-6306.25%
RUTW190524C015800002019-05-22 3:28PM EDT1,580.000.150.000.000.00-11306.25%
RUTW190524C016000002019-05-22 2:55PM EDT1,600.000.050.000.000.00-13012.50%
RUTW190524C016100002019-05-22 2:32PM EDT1,610.000.030.000.000.00-10012.50%
RUTW190524C016200002019-05-22 9:59AM EDT1,620.000.070.000.000.00-20012.50%
RUTW190524C016750002019-05-20 11:34AM EDT1,675.000.040.000.000.00-5025.00%
RUTW190524C016950002019-05-10 3:20PM EDT1,695.000.170.000.000.00-1025.00%
RUTW190524C017150002019-05-14 10:40AM EDT1,715.000.050.000.000.00-1025.00%
RUTW190524C017500002019-05-15 11:58AM EDT1,750.000.040.000.000.00-6025.00%
RUTW190524C017550002019-05-03 9:45AM EDT1,755.000.110.000.000.00-1025.00%
RUTW190524C017600002019-05-13 10:05AM EDT1,760.000.050.000.000.00-15025.00%
RUTW190524C017650002019-05-10 2:18PM EDT1,765.000.050.000.000.00-10050.00%
RUTW190524C017700002019-05-13 10:14AM EDT1,770.000.050.000.000.00-8050.00%
RUTW190524C017800002019-05-13 11:02AM EDT1,780.000.050.000.000.00-9050.00%
RUTW190524C018000002019-05-02 11:22AM EDT1,800.000.050.000.000.00--050.00%
RUTW190524C018100002019-04-23 3:40PM EDT1,810.000.100.000.000.00--050.00%
RUTW190524C018350002019-04-25 11:02AM EDT1,835.000.090.000.000.00--050.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190524P012000002019-05-15 2:09PM EDT1,200.000.030.000.000.00-10050.00%
RUTW190524P012250002019-05-20 11:20AM EDT1,225.000.050.150.000.00-120106.64%
RUTW190524P012550002019-05-06 9:57AM EDT1,255.000.400.000.000.00-1050.00%
RUTW190524P012700002019-05-09 10:42AM EDT1,270.000.700.000.000.00-5050.00%
RUTW190524P012800002019-05-16 11:59AM EDT1,280.000.050.000.000.00-2050.00%
RUTW190524P012900002019-05-07 3:17PM EDT1,290.000.700.000.000.00--050.00%
RUTW190524P012950002019-05-01 3:59PM EDT1,295.000.500.000.000.00--050.00%
RUTW190524P013050002019-04-30 4:05PM EDT1,305.000.480.000.000.00--050.00%
RUTW190524P013350002019-05-14 9:56AM EDT1,335.000.450.000.000.00-4025.00%
RUTW190524P013400002019-05-09 11:28AM EDT1,340.001.800.000.000.00-1025.00%
RUTW190524P013450002019-05-13 9:47AM EDT1,345.000.520.000.000.00-14025.00%
RUTW190524P013650002019-05-13 1:12PM EDT1,365.001.250.000.000.00-23025.00%
RUTW190524P013700002019-05-17 9:48AM EDT1,370.000.250.000.000.00-2025.00%
RUTW190524P013750002019-05-13 1:08PM EDT1,375.001.550.000.000.00-23025.00%
RUTW190524P013850002019-05-14 9:35AM EDT1,385.001.020.000.000.00-4025.00%
RUTW190524P013950002019-05-15 12:10PM EDT1,395.000.350.000.000.00-2025.00%
RUTW190524P014100002019-05-21 10:22AM EDT1,410.000.100.000.000.00-19025.00%
RUTW190524P014200002019-05-21 1:47PM EDT1,420.000.090.000.000.00-59025.00%
RUTW190524P014450002019-05-22 10:55AM EDT1,445.000.080.000.000.00-2012.50%
RUTW190524P014600002019-05-22 10:33AM EDT1,460.000.060.000.000.00-2012.50%
RUTW190524P014850002019-05-22 2:40PM EDT1,485.000.470.000.000.00-4106.25%
RUTW190524P014900002019-05-22 4:03PM EDT1,490.000.670.000.000.00-12506.25%
RUTW190524P015200002019-05-22 3:36PM EDT1,520.004.940.000.000.00-70503.13%
RUTW190524P015300002019-05-22 3:13PM EDT1,530.007.620.000.000.00-12700.39%
RUTW190524P015700002019-05-22 3:15PM EDT1,570.0036.860.000.000.00-11200.00%
RUTW190524P015800002019-05-22 2:39PM EDT1,580.0045.430.000.000.00-200.00%
RUTW190524P015900002019-05-22 3:06PM EDT1,590.0055.850.000.000.00-200.00%
RUTW190524P015950002019-05-21 10:59AM EDT1,595.0049.100.000.000.00-100.00%
RUTW190524P016150002019-05-16 11:37AM EDT1,615.0049.380.000.000.00-100.00%
RUTW190524P016200002019-05-21 3:29PM EDT1,620.0075.830.000.000.00-100.00%
RUTW190524P016250002019-05-20 11:22AM EDT1,625.0098.290.000.000.00-200.00%
RUTW190524P016300002019-05-16 10:29AM EDT1,630.0062.760.000.000.00-100.00%
RUTW190524P016600002019-05-09 11:54AM EDT1,660.00100.110.000.000.00-700.00%
RUTW190524P016650002019-04-15 12:34PM EDT1,665.0090.75113.70121.100.00-140.00%
RUTW190524P016750002019-04-30 12:26PM EDT1,675.0085.000.000.000.00--00.00%
RUTW190524P016850002019-05-06 3:03PM EDT1,685.0070.400.000.000.00-1800.00%
RUTW190524P017000002019-05-20 10:14AM EDT1,700.00176.090.000.000.00-100.00%