^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122C008250002019-11-18 12:07AM EST825.00757.40755.10775.200.00--1545.70%
RUTW191122C010750002019-11-22 12:21PM EST1,075.00512.53505.10525.20-8.47-1.63%12342.38%
RUTW191122C010800002019-11-13 3:44PM EST1,080.00510.96500.10520.200.00-280338.77%
RUTW191122C011100002019-11-22 3:29PM EST1,110.00481.08470.10490.20-4.92-1.01%1920317.38%
RUTW191122C012800002019-11-22 3:35PM EST1,280.00311.11300.10320.20-0.65-0.21%77203.96%
RUTW191122C014000002019-11-18 12:07AM EST1,400.00194.77182.00196.400.00--1103.03%
RUTW191122C014100002019-11-08 9:31AM EST1,410.00179.15172.00186.400.00-1097.95%
RUTW191122C014250002019-11-15 9:30AM EST1,425.00174.44157.00171.000.00--176.17%
RUTW191122C014300002019-11-18 11:54AM EST1,430.00162.59152.00166.400.00-1187.70%
RUTW191122C014400002019-11-15 9:30AM EST1,440.00159.28142.00156.400.00--182.62%
RUTW191122C014500002019-11-13 3:59PM EST1,450.00140.23132.00146.400.00-2077.54%
RUTW191122C014550002019-10-27 11:14PM EST1,455.00133.58127.00141.000.00-1162.89%
RUTW191122C014600002019-11-15 12:25PM EST1,460.00138.74122.00136.400.00-1172.41%
RUTW191122C014650002019-11-04 10:50AM EST1,465.00131.17117.00131.400.00-1169.82%
RUTW191122C014700002019-11-19 9:51AM EST1,470.00125.20114.50123.500.00-1156.25%
RUTW191122C014750002019-11-22 3:23PM EST1,475.00115.68109.50118.50-6.94-5.66%111153.91%
RUTW191122C014800002019-11-21 12:26PM EST1,480.00103.25104.50113.500.00-2551.76%
RUTW191122C014850002019-11-14 2:04PM EST1,485.00106.15100.00106.800.00-202193.43%
RUTW191122C014900002019-11-21 12:26PM EST1,490.0093.2595.00103.500.00-2158.55%
RUTW191122C014950002019-11-15 3:52PM EST1,495.00101.5090.0098.500.00-132055.91%
RUTW191122C015000002019-11-21 12:58PM EST1,500.0085.8485.0093.500.00-23453.27%
RUTW191122C015050002019-11-22 3:37PM EST1,505.0085.0780.0088.50-0.97-1.13%131350.64%
RUTW191122C015100002019-11-22 3:37PM EST1,510.0079.9975.0083.50-5.31-6.23%183786.40%
RUTW191122C015150002019-11-22 10:05AM EST1,515.0074.2770.0078.50-7.31-8.96%1682.46%
RUTW191122C015200002019-11-18 3:59PM EST1,520.0072.6665.0073.400.00-112677.92%
RUTW191122C015250002019-11-21 1:44PM EST1,525.0060.9460.0068.400.00-41673.93%
RUTW191122C015300002019-11-22 1:25PM EST1,530.0060.0055.3063.40+4.05+7.24%23969.89%
RUTW191122C015350002019-11-22 11:06AM EST1,535.0046.7450.2058.40-19.91-29.87%17465.80%
RUTW191122C015400002019-11-22 3:36PM EST1,540.0050.1245.0053.40+9.08+22.12%2110961.66%
RUTW191122C015450002019-11-21 10:24AM EST1,545.0036.1939.8048.500.00-102857.93%
RUTW191122C015500002019-11-22 3:36PM EST1,550.0040.0734.8043.50-5.13-11.35%34453.64%
RUTW191122C015550002019-11-22 3:42PM EST1,555.0035.1030.3038.40+5.33+17.90%32648.82%
RUTW191122C015600002019-11-22 3:28PM EST1,560.0029.4025.2033.50+5.64+23.74%41744.76%
RUTW191122C015650002019-11-22 2:06PM EST1,565.0024.9720.3028.50+4.55+22.28%42540.15%
RUTW191122C015700002019-11-22 3:39PM EST1,570.0020.3015.6022.20+3.52+20.98%237830.32%
RUTW191122C015750002019-11-22 1:58PM EST1,575.0014.509.5017.80+1.92+15.26%174727.83%
RUTW191122C015800002019-11-22 3:38PM EST1,580.0010.097.3013.60+0.16+1.61%20112225.33%
RUTW191122C015850002019-11-22 3:59PM EST1,585.004.500.305.30-0.60-11.76%2071248.79%
RUTW191122C015900002019-11-22 3:53PM EST1,590.000.260.000.10-2.43-90.33%5182401.33%
RUTW191122C015950002019-11-22 3:56PM EST1,595.000.030.000.05-1.14-97.44%4518754.05%
RUTW191122C016000002019-11-22 3:48PM EST1,600.000.050.000.05-0.60-92.31%5127746.69%
RUTW191122C016050002019-11-22 2:42PM EST1,605.000.030.000.05-0.22-88.00%1416689.18%
RUTW191122C016100002019-11-22 3:38PM EST1,610.000.030.000.05-0.05-62.50%4260211.52%
RUTW191122C016150002019-11-22 2:26PM EST1,615.000.050.000.050.00-11059213.87%
RUTW191122C016200002019-11-22 2:26PM EST1,620.000.020.000.05-0.03-60.00%3881816.11%
RUTW191122C016250002019-11-22 3:58PM EST1,625.000.010.000.05-0.05-83.33%3751,01318.31%
RUTW191122C016300002019-11-22 2:50PM EST1,630.000.040.000.05+0.01+33.33%37690420.51%
RUTW191122C016350002019-11-22 3:58PM EST1,635.000.040.000.05+0.01+33.33%342022.66%
RUTW191122C016400002019-11-22 2:23PM EST1,640.000.030.000.05+0.01+50.00%161324.71%
RUTW191122C016450002019-11-22 11:26AM EST1,645.000.030.000.05-0.02-40.00%526026.86%
RUTW191122C016500002019-11-21 3:04PM EST1,650.000.020.000.050.00-1378428.91%
RUTW191122C016550002019-11-19 4:09PM EST1,655.000.050.000.050.00-391,96830.86%
RUTW191122C016600002019-11-19 12:25PM EST1,660.000.050.000.050.00-882233.01%
RUTW191122C016650002019-11-18 9:38AM EST1,665.000.050.000.050.00-1232634.96%
RUTW191122C016700002019-11-19 11:38AM EST1,670.000.050.000.050.00-31,65936.91%
RUTW191122C016750002019-11-20 2:51PM EST1,675.000.030.000.050.00-401,15438.87%
RUTW191122C016800002019-11-14 2:50PM EST1,680.000.100.000.050.00-263140.82%
RUTW191122C016850002019-11-15 12:01PM EST1,685.000.150.000.050.00-86242.77%
RUTW191122C016900002019-11-15 12:14PM EST1,690.000.100.000.050.00-166544.73%
RUTW191122C016950002019-11-15 9:35AM EST1,695.000.100.000.050.00-82446.68%
RUTW191122C017000002019-11-15 9:37AM EST1,700.000.100.000.050.00-75348.44%
RUTW191122C017050002019-11-18 12:07AM EST1,705.000.15-0.050.00--450.39%
RUTW191122C017150002019-11-04 9:32AM EST1,715.000.420.000.050.00-1150.39%
RUTW191122C017200002019-11-05 3:48PM EST1,720.000.150.000.050.00--152.34%
RUTW191122C017250002019-10-11 10:22AM EST1,725.000.350.000.100.00-2057.81%
RUTW191122C017300002019-10-29 10:59AM EST1,730.000.100.000.050.00-1255.86%
RUTW191122C017350002019-11-01 9:54AM EST1,735.000.170.000.050.00-2257.42%
RUTW191122C017450002019-10-23 1:52PM EST1,745.000.150.000.050.00-2260.94%
RUTW191122C017500002019-11-01 10:25AM EST1,750.000.100.000.050.00-505062.50%
RUTW191122C017600002019-11-05 9:54AM EST1,760.000.120.000.050.00-1166.02%
RUTW191122C017750002019-11-04 1:03PM EST1,775.000.050.000.050.00-505070.70%
RUTW191122C017800002019-10-16 12:53PM EST1,780.000.050.000.050.00--072.66%
RUTW191122C017850002019-10-24 10:53AM EST1,785.000.050.000.050.00-1318174.22%
RUTW191122C017900002019-11-04 10:29AM EST1,790.000.050.000.050.00-4811475.78%
RUTW191122C018000002019-11-15 1:49PM EST1,800.000.030.000.050.00-105078.91%
RUTW191122C018050002019-10-22 11:01AM EST1,805.000.060.000.600.00-39104.10%
RUTW191122C018100002019-10-17 12:01PM EST1,810.000.070.000.050.00--082.03%
RUTW191122C018150002019-10-17 12:01PM EST1,815.000.070.000.050.00--083.59%
RUTW191122C018200002019-10-20 11:10PM EST1,820.000.06-0.600.00--1120.51%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122P010300002019-10-07 9:12AM EST1,030.000.100.000.000.00-510100.00%
RUTW191122P010550002019-10-13 11:00PM EST1,055.000.150.000.100.00--0254.69%
RUTW191122P010700002019-10-11 10:23AM EST1,070.000.150.000.050.00--0232.81%
RUTW191122P010950002019-10-14 9:16AM EST1,095.000.100.000.050.00--0220.31%
RUTW191122P011050002019-10-25 2:27PM EST1,105.000.050.000.050.00-22215.63%
RUTW191122P011250002019-10-29 10:17AM EST1,125.000.040.000.600.00-26257.81%
RUTW191122P011400002019-11-05 9:43AM EST1,140.000.050.000.600.00--2248.83%
RUTW191122P011450002019-10-28 11:46AM EST1,145.000.050.000.600.00-1010245.80%
RUTW191122P011500002019-10-23 1:52PM EST1,150.000.150.000.600.00-10242.77%
RUTW191122P011700002019-11-01 12:37PM EST1,170.000.050.000.600.00-3030231.06%
RUTW191122P011800002019-10-13 11:00PM EST1,180.000.920.000.100.00--0189.06%
RUTW191122P011950002019-10-13 11:00PM EST1,195.000.700.000.050.00--0171.88%
RUTW191122P012000002019-11-12 10:08AM EST1,200.000.050.000.600.00-12213.67%
RUTW191122P012250002019-11-12 10:29AM EST1,225.000.050.000.600.00-12199.51%
RUTW191122P012300002019-10-22 11:37AM EST1,230.000.280.000.600.00--10196.68%
RUTW191122P012400002019-10-13 11:00PM EST1,240.000.990.000.050.00-30150.78%
RUTW191122P012500002019-10-13 11:00PM EST1,250.001.360.000.050.00--0146.09%
RUTW191122P012600002019-10-28 11:28AM EST1,260.000.250.000.600.00-210179.98%
RUTW191122P012700002019-10-13 11:00PM EST1,270.003.950.000.100.00--0145.31%
RUTW191122P012750002019-10-29 10:17AM EST1,275.000.290.000.600.00-1525171.68%
RUTW191122P012800002019-10-30 1:36PM EST1,280.000.280.000.600.00-420168.95%
RUTW191122P012850002019-11-12 10:39AM EST1,285.000.050.000.600.00-24166.31%
RUTW191122P012900002019-10-17 1:52PM EST1,290.000.860.000.150.00-30141.02%
RUTW191122P012950002019-10-30 2:20PM EST1,295.000.280.000.600.00-44160.84%
RUTW191122P013000002019-11-15 3:40PM EST1,300.000.050.000.600.00-28138158.11%
RUTW191122P013050002019-11-05 1:00PM EST1,305.000.150.000.600.00-55155.47%
RUTW191122P013100002019-11-15 1:09PM EST1,310.000.050.000.600.00-1556152.73%
RUTW191122P013150002019-10-15 8:43AM EST1,315.002.290.000.150.00-10129.30%
RUTW191122P013200002019-10-29 2:48PM EST1,320.000.370.000.600.00-224147.36%
RUTW191122P013250002019-11-14 11:19AM EST1,325.000.100.000.600.00-100119144.73%
RUTW191122P013300002019-11-18 9:40AM EST1,330.000.050.000.600.00-1111141.99%
RUTW191122P013350002019-11-18 11:42AM EST1,335.000.050.000.600.00-29139.36%
RUTW191122P013400002019-11-22 10:37AM EST1,340.000.030.000.60-0.02-40.00%123136.72%
RUTW191122P013450002019-11-22 10:37AM EST1,345.000.030.000.60-0.11-78.57%118133.98%
RUTW191122P013500002019-11-15 2:52PM EST1,350.000.050.000.600.00-1363131.35%
RUTW191122P013550002019-11-04 10:04AM EST1,355.000.270.000.600.00-11128.71%
RUTW191122P013600002019-11-06 12:14PM EST1,360.000.250.000.600.00-111126.07%
RUTW191122P013650002019-11-11 1:28PM EST1,365.000.150.000.600.00-17123.44%
RUTW191122P013700002019-11-04 9:32AM EST1,370.000.300.000.600.00-180120.80%
RUTW191122P013750002019-11-15 4:01PM EST1,375.000.050.000.600.00-10204118.16%
RUTW191122P013800002019-11-21 10:48AM EST1,380.000.020.000.600.00-226115.63%
RUTW191122P013850002019-10-23 8:36AM EST1,385.002.770.000.600.00-2836112.99%
RUTW191122P013900002019-11-05 3:46PM EST1,390.000.440.004.800.00-649153.81%
RUTW191122P013950002019-11-18 9:41AM EST1,395.000.050.004.800.00-1122150.44%
RUTW191122P014000002019-11-18 9:41AM EST1,400.000.050.004.800.00-1519147.07%
RUTW191122P014050002019-11-15 2:31PM EST1,405.000.080.004.800.00-3160143.73%
RUTW191122P014100002019-11-21 10:48AM EST1,410.000.040.004.800.00-2214140.36%
RUTW191122P014150002019-11-04 12:04PM EST1,415.000.620.004.800.00-8113136.99%
RUTW191122P014200002019-11-19 2:16PM EST1,420.000.050.004.800.00-5170133.63%
RUTW191122P014250002019-11-11 3:21PM EST1,425.000.310.004.800.00-5201,659130.27%
RUTW191122P014300002019-11-19 2:17PM EST1,430.000.050.004.800.00-1405126.90%
RUTW191122P014350002019-11-19 12:19PM EST1,435.000.050.004.800.00-3360123.54%
RUTW191122P014400002019-11-19 12:19PM EST1,440.000.050.001.000.00-326390.72%
RUTW191122P014450002019-11-19 3:57PM EST1,445.000.050.004.800.00-1391116.80%
RUTW191122P014500002019-11-20 10:53AM EST1,450.000.040.004.800.00-2714113.40%
RUTW191122P014550002019-11-20 2:53PM EST1,455.000.050.004.800.00-501,851110.03%
RUTW191122P014600002019-11-20 4:07PM EST1,460.000.070.004.800.00-2360106.64%
RUTW191122P014650002019-11-21 10:32AM EST1,465.000.050.004.800.00-7101103.25%
RUTW191122P014700002019-11-21 9:30AM EST1,470.000.050.004.800.00-823599.84%
RUTW191122P014750002019-11-21 3:18PM EST1,475.000.030.004.800.00-1263596.44%
RUTW191122P014800002019-11-22 11:50AM EST1,480.000.050.004.800.00-520293.01%
RUTW191122P014850002019-11-19 10:48AM EST1,485.000.080.004.800.00-28089.58%
RUTW191122P014900002019-11-21 4:14PM EST1,490.000.040.004.800.00-1321286.13%
RUTW191122P014950002019-11-22 2:37PM EST1,495.000.050.004.80-0.05-50.00%2048182.67%
RUTW191122P015000002019-11-22 10:22AM EST1,500.000.030.004.80-0.04-57.14%3054979.20%
RUTW191122P015050002019-11-20 1:47PM EST1,505.000.120.004.800.00-519775.70%
RUTW191122P015100002019-11-22 9:30AM EST1,510.000.020.004.80-0.03-60.00%123772.19%
RUTW191122P015150002019-11-22 1:13PM EST1,515.000.030.004.80-0.02-40.00%422768.65%
RUTW191122P015200002019-11-22 2:41PM EST1,520.000.050.000.050.00-7365333.50%
RUTW191122P015250002019-11-22 1:33PM EST1,525.000.050.000.05-0.05-50.00%1331931.25%
RUTW191122P015300002019-11-22 9:30AM EST1,530.000.050.000.60-0.10-66.67%1072042.04%
RUTW191122P015350002019-11-22 11:18AM EST1,535.000.050.004.80-0.15-75.00%1343154.21%
RUTW191122P015400002019-11-22 3:07PM EST1,540.000.050.004.80-0.04-44.44%887250.51%
RUTW191122P015450002019-11-22 11:19AM EST1,545.000.030.000.05-0.12-80.00%351322.36%
RUTW191122P015500002019-11-22 1:25PM EST1,550.000.010.000.60-0.29-96.67%541,28230.01%
RUTW191122P015550002019-11-22 12:44PM EST1,555.000.040.004.80-0.34-89.47%6977250.30%
RUTW191122P015600002019-11-22 3:38PM EST1,560.000.030.004.80-0.66-95.65%19987245.76%
RUTW191122P015650002019-11-22 3:58PM EST1,565.000.070.000.10-0.96-93.20%25655514.45%
RUTW191122P015700002019-11-22 3:51PM EST1,570.000.030.000.05-1.60-98.16%28973910.65%
RUTW191122P015750002019-11-22 3:58PM EST1,575.000.150.000.60-2.05-93.18%39152213.71%
RUTW191122P015800002019-11-22 3:52PM EST1,580.000.030.000.25-3.80-99.22%7357237.83%
RUTW191122P015850002019-11-22 3:56PM EST1,585.000.030.000.60-5.41-99.45%375935.96%
RUTW191122P015900002019-11-22 3:53PM EST1,590.000.670.051.65-8.50-92.69%2755763.13%
RUTW191122P015950002019-11-22 12:23PM EST1,595.007.492.1010.00-4.19-35.87%3421019.64%
RUTW191122P016000002019-11-22 1:42PM EST1,600.0010.786.5015.50-6.39-37.22%4923726.73%
RUTW191122P016050002019-11-22 1:23PM EST1,605.0015.1511.5019.90-5.71-27.37%34029.57%
RUTW191122P016100002019-11-22 2:45PM EST1,610.0020.0516.5025.20-8.04-28.62%113835.34%
RUTW191122P016150002019-11-22 10:58AM EST1,615.0028.8721.5030.20+6.66+29.99%15139.78%
RUTW191122P016200002019-11-22 12:26PM EST1,620.0032.1126.5035.20-5.44-14.49%41744.04%
RUTW191122P016250002019-11-22 10:58AM EST1,625.0038.9531.5040.00+17.39+80.66%11847.28%
RUTW191122P016300002019-11-21 11:19AM EST1,630.0048.9736.5045.000.00-12251.25%
RUTW191122P016350002019-11-19 10:48AM EST1,635.0039.3141.5050.000.00-51155.11%
RUTW191122P016400002019-11-20 11:27AM EST1,640.0037.8046.5055.000.00-243058.89%
RUTW191122P016450002019-11-19 10:48AM EST1,645.0049.3151.5059.900.00-51062.07%
RUTW191122P016500002019-11-14 2:56PM EST1,650.0061.1556.5064.900.00-4665.67%
RUTW191122P016700002019-11-18 12:07AM EST1,670.0077.4976.5085.000.00-101080.14%
RUTW191122P017600002019-11-21 11:28AM EST1,760.00178.05163.60177.900.00-11155.82%
RUTW191122P018250002019-11-18 12:07AM EST1,825.00234.20228.60243.100.00--3195.35%