^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190322C007200002019-03-07 1:32PM EDT720.00808.90839.30844.100.00-11309.67%
RUTW190322C010750002019-03-07 4:45PM EDT1,075.00450.25483.90488.600.00-2929147.27%
RUTW190322C011000002019-03-11 11:23AM EDT1,100.00438.33459.10463.800.00-711144.87%
RUTW190322C012750002019-03-18 12:06AM EDT1,275.00285.96284.30287.700.00-8878.52%
RUTW190322C013200002019-03-11 9:49AM EDT1,320.00209.31239.10242.300.00-929285.84%
RUTW190322C013450002019-02-28 4:27PM EDT1,345.00233.56208.50212.100.00-220.00%
RUTW190322C013500002019-03-13 3:58PM EDT1,350.00206.69209.20212.600.00-1455.18%
RUTW190322C013800002019-02-27 4:40PM EDT1,380.00201.36174.60176.700.00-110.00%
RUTW190322C013850002019-02-20 11:56AM EDT1,385.00195.70169.70171.700.00-100.00%
RUTW190322C013900002019-03-01 12:49PM EDT1,390.00189.69163.50167.700.00-100.00%
RUTW190322C014000002019-03-19 9:34AM EDT1,400.00169.59158.60162.20+15.17+9.82%1759.16%
RUTW190322C014100002019-03-14 11:28AM EDT1,410.00141.44149.10151.900.00-1753.64%
RUTW190322C014250002019-03-12 11:29AM EDT1,425.00123.35134.30137.600.00-3153.69%
RUTW190322C014300002019-03-15 3:31PM EDT1,430.00127.30129.90132.400.00-1150.82%
RUTW190322C014350002019-03-18 11:27AM EDT1,435.00121.41124.30127.700.00-151050.92%
RUTW190322C014400002019-03-14 12:54PM EDT1,440.00114.98118.70122.500.00-2148.12%
RUTW190322C014450002019-03-13 3:33PM EDT1,445.00113.26114.20117.900.00-1348.58%
RUTW190322C014500002019-03-18 12:31PM EDT1,450.00104.42109.40112.400.00-11244.24%
RUTW190322C014600002019-03-15 2:01PM EDT1,460.00102.0799.30103.000.00-2343.88%
RUTW190322C014700002019-03-15 3:31PM EDT1,470.0087.5288.9092.400.00-11337.60%
RUTW190322C014750002019-03-11 3:01PM EDT1,475.0072.2784.4087.700.00-111037.32%
RUTW190322C014800002019-03-14 3:08PM EDT1,480.0072.1279.7082.500.00-11734.69%
RUTW190322C014850002019-03-12 11:21AM EDT1,485.0066.3074.5077.200.00-11031.59%
RUTW190322C014900002019-03-14 2:01PM EDT1,490.0061.9469.3072.500.00-71931.26%
RUTW190322C014950002019-03-18 12:42PM EDT1,495.0060.9265.9067.800.00-2430.72%
RUTW190322C015000002019-03-18 12:37PM EDT1,500.0055.3959.8062.400.00-22427.37%
RUTW190322C015050002019-03-14 10:35AM EDT1,505.0050.9155.6057.600.00-52626.39%
RUTW190322C015100002019-03-18 10:02AM EDT1,510.0057.9150.6052.600.00-33624.59%
RUTW190322C015150002019-03-15 10:35AM EDT1,515.0046.1046.0048.200.00-61824.68%
RUTW190322C015200002019-03-18 3:18PM EDT1,520.0042.7041.4043.500.00-126923.58%
RUTW190322C015250002019-03-19 10:56AM EDT1,525.0037.0836.9038.60-0.97-2.55%414521.83%
RUTW190322C015300002019-03-19 10:56AM EDT1,530.0032.5232.3033.40+2.45+8.15%36219.26%
RUTW190322C015350002019-03-18 12:51PM EDT1,535.0026.0128.1029.100.00-54918.76%
RUTW190322C015400002019-03-19 10:43AM EDT1,540.0025.8023.9024.90+1.45+5.95%132018.11%
RUTW190322C015450002019-03-18 11:37AM EDT1,545.0015.8520.1021.100.00-257617.84%
RUTW190322C015500002019-03-19 9:30AM EDT1,550.0024.4816.7017.70+4.90+25.03%515217.77%
RUTW190322C015550002019-03-19 10:42AM EDT1,555.0014.6113.1014.00-1.74-10.64%210016.74%
RUTW190322C015600002019-03-19 10:54AM EDT1,560.0010.8010.1011.20-2.48-18.67%26768816.61%
RUTW190322C015650002019-03-19 10:34AM EDT1,565.008.607.708.30-2.10-19.63%159315.77%
RUTW190322C015700002019-03-19 10:41AM EDT1,570.006.705.506.10-0.85-11.26%2220415.39%
RUTW190322C015750002019-03-19 10:58AM EDT1,575.003.603.904.40-2.30-38.98%6524015.19%
RUTW190322C015800002019-03-19 11:03AM EDT1,580.002.952.853.10-1.25-29.76%22635215.07%
RUTW190322C015850002019-03-19 10:31AM EDT1,585.002.021.852.20-1.10-35.26%2211615.18%
RUTW190322C015900002019-03-19 10:34AM EDT1,590.001.461.201.40-0.72-33.03%2121614.89%
RUTW190322C015950002019-03-19 10:31AM EDT1,595.000.890.751.05-0.49-35.51%411315.41%
RUTW190322C016000002019-03-19 10:54AM EDT1,600.000.600.450.65-0.44-42.31%390115.25%
RUTW190322C016050002019-03-19 10:00AM EDT1,605.000.600.300.500.00-1015915.87%
RUTW190322C016100002019-03-19 10:10AM EDT1,610.000.360.150.40-0.07-16.28%5018016.57%
RUTW190322C016150002019-03-19 9:59AM EDT1,615.000.290.100.30+0.02+7.41%13027117.04%
RUTW190322C016200002019-03-19 10:10AM EDT1,620.000.210.050.250.00-5016817.77%
RUTW190322C016250002019-03-19 10:54AM EDT1,625.000.110.000.20-0.07-38.89%13539218.38%
RUTW190322C016300002019-03-19 10:34AM EDT1,630.000.100.000.25-0.05-33.33%625120.22%
RUTW190322C016350002019-03-19 9:39AM EDT1,635.000.130.000.15-0.02-13.33%210519.92%
RUTW190322C016400002019-03-19 9:35AM EDT1,640.000.100.000.15+0.05+100.00%14821.05%
RUTW190322C016450002019-03-12 12:55PM EDT1,645.000.210.000.150.00-112622.17%
RUTW190322C016500002019-03-15 3:05PM EDT1,650.000.100.000.150.00-154523.24%
RUTW190322C016550002019-03-08 2:43PM EDT1,655.000.160.000.100.00-103523.15%
RUTW190322C016600002019-03-18 10:50AM EDT1,660.000.100.000.100.00-5018724.22%
RUTW190322C016650002019-03-08 2:43PM EDT1,665.000.110.000.100.00-108125.24%
RUTW190322C016700002019-03-18 10:00AM EDT1,670.000.050.000.100.00-110026.27%
RUTW190322C016750002019-03-06 2:02PM EDT1,675.000.120.000.100.00-18027.25%
RUTW190322C016800002019-03-12 9:30AM EDT1,680.000.100.000.100.00-15328.27%
RUTW190322C016850002019-02-25 4:36PM EDT1,685.000.730.000.100.00-101029.30%
RUTW190322C016900002019-03-04 12:16PM EDT1,690.000.230.000.100.00-102030.27%
RUTW190322C016950002019-03-04 12:16PM EDT1,695.000.220.000.100.00-101031.25%
RUTW190322C017000002019-03-11 2:29PM EDT1,700.000.050.000.050.00-101429.98%
RUTW190322C017050002019-03-04 4:26PM EDT1,705.000.130.000.100.00-4533.20%
RUTW190322C017100002019-03-06 3:29PM EDT1,710.000.090.000.100.00-202034.18%
RUTW190322C017200002019-03-05 11:46AM EDT1,720.000.120.000.100.00-1136.13%
RUTW190322C017250002019-03-18 4:05PM EDT1,725.000.050.000.050.00-19521934.57%
RUTW190322C017300002019-03-18 4:21PM EDT1,730.000.030.000.050.00-12435.35%
RUTW190322C017350002019-02-21 11:04AM EDT1,735.000.210.000.050.00-1136.33%
RUTW190322C017400002019-03-06 3:29PM EDT1,740.000.060.000.050.00-202037.21%
RUTW190322C017450002019-03-07 5:09PM EDT1,745.000.050.000.050.00-71038.09%
RUTW190322C017500002019-03-18 4:05PM EDT1,750.000.030.000.050.00-13820038.97%
RUTW190322C017550002019-03-07 3:59PM EDT1,755.000.050.000.050.00-4439.84%
RUTW190322C017700002019-03-06 11:18AM EDT1,770.000.050.000.050.00-162642.38%
RUTW190322C018000002019-03-18 12:06AM EDT1,800.000.030.000.050.00-101047.46%
RUTW190322C018050002019-02-25 2:13PM EDT1,805.000.100.000.050.00-6648.24%
RUTW190322C018100002019-02-25 2:14PM EDT1,810.000.090.000.050.00-5549.22%
RUTW190322C018150002019-02-25 2:14PM EDT1,815.000.080.000.050.00-4450.00%
RUTW190322C018200002019-02-25 2:14PM EDT1,820.000.090.000.050.00-1150.78%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190322P010150002019-03-18 12:06AM EDT1,015.000.020.000.050.00-33126.56%
RUTW190322P010800002019-02-21 1:58PM EDT1,080.000.120.000.050.00-33109.38%
RUTW190322P011000002019-02-25 4:27PM EDT1,100.000.100.000.050.00-11103.91%
RUTW190322P011050002019-02-25 4:27PM EDT1,105.000.100.000.050.00-33102.73%
RUTW190322P011100002019-02-25 4:27PM EDT1,110.000.100.000.050.00-44101.56%
RUTW190322P011250002019-02-25 4:24PM EDT1,125.000.100.000.050.00-101097.66%
RUTW190322P011400002019-02-25 2:07PM EDT1,140.000.100.000.050.00-101093.75%
RUTW190322P011700002019-03-13 10:17AM EDT1,170.000.050.000.050.00-1186.72%
RUTW190322P011750002019-03-13 10:17AM EDT1,175.000.050.000.050.00-1185.55%
RUTW190322P012400002019-03-08 4:06PM EDT1,240.000.200.000.050.00-202170.31%
RUTW190322P012450002019-03-05 12:32PM EDT1,245.000.150.000.100.00-1173.44%
RUTW190322P012500002019-03-15 4:06PM EDT1,250.000.060.000.050.00-6667.97%
RUTW190322P012600002019-03-14 11:05AM EDT1,260.000.050.000.050.00-7765.63%
RUTW190322P012650002019-02-25 1:04PM EDT1,265.000.200.000.100.00-5568.56%
RUTW190322P012700002019-02-25 1:33PM EDT1,270.000.250.000.100.00-93267.38%
RUTW190322P012750002019-02-25 1:24PM EDT1,275.000.250.000.100.00-13166.21%
RUTW190322P012800002019-03-06 2:10PM EDT1,280.000.410.000.100.00-101165.04%
RUTW190322P012900002019-02-26 5:00PM EDT1,290.000.590.000.100.00-102062.70%
RUTW190322P012950002019-02-08 10:41AM EDT1,295.003.100.000.100.00-11161.52%
RUTW190322P013000002019-03-11 11:10AM EDT1,300.000.130.000.050.00-112756.84%
RUTW190322P013050002019-02-19 10:53AM EDT1,305.000.700.000.100.00-111459.18%
RUTW190322P013100002019-02-19 4:44PM EDT1,310.000.660.000.100.00-204658.01%
RUTW190322P013150002019-03-07 3:56PM EDT1,315.000.640.000.050.00-508053.52%
RUTW190322P013200002019-03-08 2:15PM EDT1,320.000.500.000.050.00-52952.34%
RUTW190322P013250002019-03-11 11:10AM EDT1,325.000.230.000.050.00-14251.17%
RUTW190322P013300002019-02-26 5:00PM EDT1,330.000.820.000.100.00-101153.52%
RUTW190322P013350002019-03-13 11:19AM EDT1,335.000.200.000.050.00-2352.34%
RUTW190322P013400002019-03-13 12:02PM EDT1,340.000.150.000.050.00-678251.17%
RUTW190322P013450002019-03-07 11:29AM EDT1,345.000.960.000.050.00-171850.00%
RUTW190322P013500002019-03-14 9:42AM EDT1,350.000.150.000.100.00-21,51252.34%
RUTW190322P013550002019-03-04 12:30PM EDT1,355.000.650.000.100.00-1651.17%
RUTW190322P013600002019-03-08 2:10PM EDT1,360.001.010.000.100.00-103149.90%
RUTW190322P013650002019-03-08 4:05PM EDT1,365.000.900.000.100.00-269148.73%
RUTW190322P013700002019-03-15 3:20PM EDT1,370.000.050.000.100.00-34047.56%
RUTW190322P013750002019-03-13 9:44AM EDT1,375.000.290.000.100.00-11,45246.29%
RUTW190322P013800002019-03-12 3:23PM EDT1,380.000.350.000.100.00-6745.12%
RUTW190322P013900002019-03-12 2:10PM EDT1,390.000.400.000.100.00-72442.77%
RUTW190322P013950002019-02-25 10:48AM EDT1,395.000.890.000.150.00-1143.51%
RUTW190322P014000002019-03-19 10:16AM EDT1,400.000.060.000.10-0.14-70.00%155340.33%
RUTW190322P014050002019-03-08 11:12AM EDT1,405.002.890.000.100.00-11139.16%
RUTW190322P014100002019-03-13 9:57AM EDT1,410.000.400.000.100.00-54537.99%
RUTW190322P014150002019-03-14 11:07AM EDT1,415.000.290.000.100.00-56036.82%
RUTW190322P014200002019-03-15 12:23PM EDT1,420.000.080.000.100.00-135935.65%
RUTW190322P014250002019-03-15 9:34AM EDT1,425.000.220.000.100.00-115834.47%
RUTW190322P014300002019-03-19 10:04AM EDT1,430.000.050.000.10-0.03-37.50%113133.25%
RUTW190322P014350002019-03-15 3:20PM EDT1,435.000.110.000.100.00-2018032.03%
RUTW190322P014400002019-03-19 9:30AM EDT1,440.000.030.000.10-0.13-81.25%126430.86%
RUTW190322P014450002019-03-15 1:29PM EDT1,445.000.150.000.100.00-222129.69%
RUTW190322P014500002019-03-15 1:31PM EDT1,450.000.170.000.100.00-828928.52%
RUTW190322P014550002019-03-19 10:21AM EDT1,455.000.100.000.15-0.50-83.33%1031328.71%
RUTW190322P014600002019-03-18 3:46PM EDT1,460.000.080.000.150.00-13834027.49%
RUTW190322P014650002019-03-18 12:25PM EDT1,465.000.250.000.150.00-119726.22%
RUTW190322P014700002019-03-19 10:34AM EDT1,470.000.110.000.15-0.08-42.11%714025.00%
RUTW190322P014750002019-03-19 10:54AM EDT1,475.000.160.050.20-0.13-44.83%2311024.71%
RUTW190322P014800002019-03-18 2:52PM EDT1,480.000.140.050.200.00-88823.41%
RUTW190322P014850002019-03-18 3:54PM EDT1,485.000.200.100.250.00-439922.85%
RUTW190322P014900002019-03-19 10:00AM EDT1,490.000.150.100.25-0.20-57.14%12549821.53%
RUTW190322P014950002019-03-19 9:49AM EDT1,495.000.250.150.35-0.10-28.57%463821.31%
RUTW190322P015000002019-03-19 10:08AM EDT1,500.000.290.200.40-0.36-55.38%2992420.39%
RUTW190322P015050002019-03-19 10:41AM EDT1,505.000.340.300.50-0.17-33.33%574419.74%
RUTW190322P015100002019-03-19 10:34AM EDT1,510.000.490.450.65-0.08-14.04%13388019.23%
RUTW190322P015150002019-03-19 10:59AM EDT1,515.000.750.600.85+0.02+2.74%4257418.73%
RUTW190322P015200002019-03-19 10:54AM EDT1,520.000.960.901.100.00-16158818.18%
RUTW190322P015250002019-03-19 10:05AM EDT1,525.000.951.251.45-0.32-25.20%2159217.71%
RUTW190322P015300002019-03-19 10:30AM EDT1,530.001.741.601.85+0.11+6.75%71,12517.08%
RUTW190322P015350002019-03-19 10:30AM EDT1,535.002.312.252.55+0.05+2.21%18716.89%
RUTW190322P015400002019-03-19 10:47AM EDT1,540.003.132.903.30-0.36-10.32%831716.36%
RUTW190322P015450002019-03-19 10:59AM EDT1,545.004.604.104.50+0.53+13.02%4916916.28%
RUTW190322P015500002019-03-19 11:03AM EDT1,550.005.655.305.80+0.59+11.66%3255415.84%
RUTW190322P015550002019-03-19 11:03AM EDT1,555.007.367.107.60+0.76+11.52%5125415.70%
RUTW190322P015600002019-03-19 10:48AM EDT1,560.008.709.109.60+0.48+5.84%9750915.29%
RUTW190322P015650002019-03-19 11:03AM EDT1,565.0011.9011.2011.80+1.50+14.42%439014.58%
RUTW190322P015700002019-03-19 9:48AM EDT1,570.0010.3013.9014.70-4.63-31.01%143814.30%
RUTW190322P015750002019-03-19 9:30AM EDT1,575.0011.7617.2018.40-9.73-45.28%211814.72%
RUTW190322P015800002019-03-19 10:07AM EDT1,580.0017.9520.9022.50-1.12-5.87%116915.36%
RUTW190322P015850002019-03-18 10:00AM EDT1,585.0022.3525.0026.400.00-14715.03%
RUTW190322P015900002019-03-18 12:34PM EDT1,590.0037.9929.4031.300.00-34416.71%
RUTW190322P015950002019-03-18 10:04AM EDT1,595.0028.6934.0035.900.00-11217.40%
RUTW190322P016000002019-03-18 4:09PM EDT1,600.0035.9038.6040.800.00-158518.82%
RUTW190322P016050002019-03-15 1:43PM EDT1,605.0042.3443.2045.600.00-13519.78%
RUTW190322P016100002019-03-18 3:52PM EDT1,610.0045.9147.7050.200.00-22319.68%
RUTW190322P016150002019-02-19 1:09AM EDT1,615.0054.2058.1061.700.00-4439.31%
RUTW190322P016200002019-03-06 10:55AM EDT1,620.0060.2662.9066.700.00-153041.39%
RUTW190322P016250002019-03-11 1:40PM EDT1,625.0076.5962.8065.900.00-1627.35%
RUTW190322P016300002019-03-11 1:40PM EDT1,630.0081.5467.1070.800.00-1028.48%
RUTW190322P016350002019-03-18 12:25PM EDT1,635.0080.7372.7076.000.00-101030.87%
RUTW190322P016400002019-03-18 4:21PM EDT1,640.0081.2573.0076.400.00-2250.00%
RUTW190322P016450002019-03-18 1:53PM EDT1,645.0084.4482.6085.400.00-11430.92%
RUTW190322P016500002019-03-18 1:53PM EDT1,650.0089.4987.7090.900.00-1234.92%
RUTW190322P016550002019-03-04 1:25PM EDT1,655.0091.7098.10101.500.00-1154.49%
RUTW190322P016650002019-03-15 3:15PM EDT1,665.00107.65102.60106.300.00-4741.19%
RUTW190322P016750002019-03-18 12:06AM EDT1,675.00123.81112.40116.000.00-3342.60%
RUTW190322P016850002019-03-15 3:38PM EDT1,685.00131.46121.90125.700.00-191843.68%
RUTW190322P016950002019-03-18 12:06AM EDT1,695.00139.45132.90136.100.00-181848.67%