^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190125C007000002019-01-10 10:12AM EST700.00731.00780.20785.700.00-19277.15%
RUTW190125C007100002019-01-10 10:43AM EST710.00722.80770.20775.700.00-36272.27%
RUTW190125C007200002019-01-10 3:46PM EST720.00724.50760.20765.600.00-26264.06%
RUTW190125C010750002019-01-18 12:35PM EST1,075.00412.900.000.000.00-300.00%
RUTW190125C011000002018-12-21 4:10PM EST1,100.00202.33380.40385.900.00-86125.05%
RUTW190125C012000002019-01-08 9:54AM EST1,200.00214.20280.50286.000.00-3512094.12%
RUTW190125C012100002019-01-11 10:59AM EST1,210.00232.35270.50276.000.00-13690.87%
RUTW190125C012600002019-01-16 11:15AM EST1,260.00197.00220.60226.000.00-1575.68%
RUTW190125C012650002018-12-24 10:04AM EST1,265.0056.50215.60221.100.00-3374.80%
RUTW190125C012700002018-12-28 12:57PM EST1,270.0084.65210.60216.100.00-2173.19%
RUTW190125C012750002019-01-18 11:27AM EST1,275.00207.000.000.000.00-100.00%
RUTW190125C012800002019-01-04 12:19PM EST1,280.00105.41200.60206.100.00-101070.02%
RUTW190125C012900002019-01-04 12:19PM EST1,290.0096.60190.60196.100.00-103266.82%
RUTW190125C012950002019-01-16 3:41PM EST1,295.00159.96185.60191.100.00-4565.23%
RUTW190125C013000002019-01-18 9:51AM EST1,300.00172.710.000.000.00-100.00%
RUTW190125C013050002019-01-03 10:53AM EST1,305.0051.90175.60181.100.00-42162.06%
RUTW190125C013100002019-01-10 2:39PM EST1,310.00135.30170.60176.100.00-33560.50%
RUTW190125C013150002019-01-03 10:46AM EST1,315.0044.60165.60171.100.00-52058.91%
RUTW190125C013200002019-01-04 11:16AM EST1,320.0069.22160.60166.100.00-1257.32%
RUTW190125C013250002018-12-28 10:48AM EST1,325.0049.03155.60161.100.00-9955.74%
RUTW190125C013300002019-01-10 10:29AM EST1,330.00106.60150.60156.100.00-12354.18%
RUTW190125C013350002019-01-15 2:13PM EST1,335.00110.84145.60151.100.00-1952.59%
RUTW190125C013400002019-01-18 12:25PM EST1,340.00146.610.000.000.00-200.00%
RUTW190125C013450002019-01-11 10:50AM EST1,345.0095.13135.60141.100.00-32666.41%
RUTW190125C013500002019-01-18 9:51AM EST1,350.00123.030.000.000.00-100.00%
RUTW190125C013550002019-01-10 9:44AM EST1,355.0078.66125.70131.100.00-21962.51%
RUTW190125C013600002019-01-18 11:55AM EST1,360.00121.380.000.000.00-600.00%
RUTW190125C013650002019-01-17 3:49PM EST1,365.00100.94115.70121.100.00-113058.59%
RUTW190125C013700002019-01-16 3:10PM EST1,370.0087.29110.70116.100.00-19456.63%
RUTW190125C013750002019-01-07 10:05AM EST1,375.0039.19105.80111.100.00-14954.66%
RUTW190125C013800002019-01-18 2:24PM EST1,380.00103.000.000.000.00-300.00%
RUTW190125C013850002019-01-14 4:09PM EST1,385.0053.1695.90101.200.00-44551.07%
RUTW190125C013900002019-01-18 1:47PM EST1,390.0091.970.000.000.00-1300.00%
RUTW190125C013950002019-01-18 12:11PM EST1,395.0089.800.000.000.00-300.00%
RUTW190125C014000002019-01-18 1:40PM EST1,400.0082.110.000.000.00-1400.00%
RUTW190125C014050002019-01-16 1:24PM EST1,405.0052.7076.2081.400.00-135243.67%
RUTW190125C014100002019-01-17 3:42PM EST1,410.0059.5671.3076.500.00-3116441.91%
RUTW190125C014150002019-01-18 12:25PM EST1,415.0072.930.000.000.00-2000.00%
RUTW190125C014200002019-01-18 11:31AM EST1,420.0065.240.000.000.00-1600.00%
RUTW190125C014250002019-01-18 3:27PM EST1,425.0056.880.000.000.00-2500.00%
RUTW190125C014300002019-01-18 9:45AM EST1,430.0045.310.000.000.00-200.00%
RUTW190125C014350002019-01-18 2:49PM EST1,435.0048.800.000.000.00-700.00%
RUTW190125C014400002019-01-18 10:08AM EST1,440.0036.710.000.000.00-400.00%
RUTW190125C014450002019-01-18 2:49PM EST1,445.0040.100.000.000.00-400.00%
RUTW190125C014500002019-01-18 3:35PM EST1,450.0033.500.000.000.00-70300.00%
RUTW190125C014550002019-01-18 12:25PM EST1,455.0036.700.000.000.00-300.00%
RUTW190125C014600002019-01-18 12:46PM EST1,460.0031.370.000.000.00-3200.00%
RUTW190125C014650002019-01-18 3:58PM EST1,465.0023.560.000.000.00-6000.00%
RUTW190125C014700002019-01-18 3:59PM EST1,470.0020.270.000.000.00-9400.00%
RUTW190125C014750002019-01-18 3:27PM EST1,475.0016.740.000.000.00-11600.00%
RUTW190125C014800002019-01-18 4:10PM EST1,480.0014.230.000.000.00-37300.00%
RUTW190125C014850002019-01-18 3:59PM EST1,485.0011.410.000.000.00-11100.39%
RUTW190125C014900002019-01-18 4:14PM EST1,490.009.600.000.000.00-14301.56%
RUTW190125C014950002019-01-18 1:38PM EST1,495.008.540.000.000.00-4401.56%
RUTW190125C015000002019-01-18 4:08PM EST1,500.005.660.000.000.00-17103.13%
RUTW190125C015050002019-01-18 3:54PM EST1,505.004.300.000.000.00-27403.13%
RUTW190125C015100002019-01-18 3:59PM EST1,510.003.690.000.000.00-14103.13%
RUTW190125C015150002019-01-18 3:59PM EST1,515.002.860.000.000.00-4003.13%
RUTW190125C015200002019-01-18 4:14PM EST1,520.002.080.000.000.00-40306.25%
RUTW190125C015250002019-01-18 4:14PM EST1,525.001.630.000.000.00-15006.25%
RUTW190125C015300002019-01-18 3:56PM EST1,530.001.150.000.000.00-5306.25%
RUTW190125C015350002019-01-18 1:02PM EST1,535.001.460.000.000.00-3606.25%
RUTW190125C015400002019-01-18 3:21PM EST1,540.000.880.000.000.00-10306.25%
RUTW190125C015450002019-01-18 4:09PM EST1,545.000.630.000.000.00-6006.25%
RUTW190125C015500002019-01-18 3:59PM EST1,550.000.490.000.000.00-1806.25%
RUTW190125C015550002019-01-04 2:26PM EST1,555.000.180.250.550.00-12025.14%
RUTW190125C015600002019-01-18 3:43PM EST1,560.000.340.000.000.00-21012.50%
RUTW190125C015650002019-01-09 9:56AM EST1,565.000.330.150.400.00-22826.42%
RUTW190125C015700002019-01-18 1:45PM EST1,570.000.270.000.000.00-18012.50%
RUTW190125C015750002019-01-18 4:09PM EST1,575.000.180.000.000.00-20012.50%
RUTW190125C015800002019-01-18 10:53AM EST1,580.000.170.000.000.00-3012.50%
RUTW190125C015850002019-01-04 2:26PM EST1,585.000.080.050.250.00-1629.40%
RUTW190125C015900002019-01-18 1:14PM EST1,590.000.150.000.000.00-60012.50%
RUTW190125C015950002019-01-09 9:56AM EST1,595.000.160.000.200.00-21230.81%
RUTW190125C016000002019-01-18 12:41PM EST1,600.000.100.000.000.00-12012.50%
RUTW190125C016050002019-01-18 12:41PM EST1,605.000.130.000.000.00-5012.50%
RUTW190125C016100002019-01-18 12:41PM EST1,610.000.120.000.000.00-3012.50%
RUTW190125C016150002018-12-24 10:53AM EST1,615.000.180.000.150.00-9834.08%
RUTW190125C016200002018-12-21 10:10AM EST1,620.000.330.000.150.00-1135.16%
RUTW190125C016250002018-12-17 2:26PM EST1,625.000.800.000.150.00-1036.23%
RUTW190125C016300002019-01-17 1:28PM EST1,630.000.090.000.150.00-424137.26%
RUTW190125C016350002018-12-24 10:00AM EST1,635.000.150.000.150.00-1038.33%
RUTW190125C016400002019-01-17 1:28PM EST1,640.000.040.000.150.00-2239.36%
RUTW190125C016500002019-01-10 12:46PM EST1,650.000.050.000.150.00-101141.41%
RUTW190125C016600002018-12-06 10:40AM EST1,660.001.220.000.150.00-2143.46%
RUTW190125C016650002019-01-08 2:33PM EST1,665.000.040.000.150.00-5544.48%
RUTW190125C016700002019-01-08 2:33PM EST1,670.000.060.000.150.00-5545.51%
RUTW190125C017500002018-12-28 2:18PM EST1,750.000.100.000.050.00-5551.56%
RUTW190125C017800002018-12-14 11:49PM EST1,780.000.250.000.100.00-6659.77%
RUTW190125C018350002018-12-19 10:56AM EST1,835.000.150.000.100.00-5568.56%
PutsforJanuary 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190125P009100002018-12-24 1:01PM EST910.001.300.000.100.00-1010150.78%
RUTW190125P009500002019-01-03 11:48AM EST950.000.100.000.100.00-1010138.28%
RUTW190125P009700002018-12-31 11:33AM EST970.000.500.000.100.00-113132.03%
RUTW190125P009800002018-12-31 11:33AM EST980.000.550.000.100.00-44129.30%
RUTW190125P009900002018-12-31 11:00AM EST990.000.550.000.100.00-22126.17%
RUTW190125P010000002019-01-04 4:00PM EST1,000.000.050.000.100.00-1232123.44%
RUTW190125P010100002018-12-31 3:54PM EST1,010.000.630.000.100.00-1030120.31%
RUTW190125P010150002018-12-27 11:16AM EST1,015.002.080.000.100.00-33118.75%
RUTW190125P010200002018-12-31 3:58PM EST1,020.000.670.000.100.00-4040117.58%
RUTW190125P010250002018-12-31 3:48PM EST1,025.000.720.000.100.00-1010116.02%
RUTW190125P010300002019-01-04 4:02PM EST1,030.000.100.000.100.00-1313114.45%
RUTW190125P010400002018-12-27 3:59PM EST1,040.001.760.000.100.00-2020111.72%
RUTW190125P010500002018-12-31 3:54PM EST1,050.000.880.000.050.00-1030103.13%
RUTW190125P010550002019-01-09 9:38AM EST1,055.000.100.000.100.00-11107.42%
RUTW190125P010600002019-01-07 3:32PM EST1,060.000.120.000.100.00-1240106.25%
RUTW190125P010650002019-01-09 9:38AM EST1,065.000.130.000.100.00-111104.69%
RUTW190125P011000002019-01-18 11:57AM EST1,100.000.030.000.000.00-12050.00%
RUTW190125P011050002019-01-04 11:16AM EST1,105.000.500.000.100.00-4493.95%
RUTW190125P011100002019-01-04 2:16PM EST1,110.000.540.000.100.00-42592.58%
RUTW190125P011150002018-12-28 1:30PM EST1,115.003.590.000.100.00-221591.41%
RUTW190125P011200002019-01-09 2:25PM EST1,120.000.150.000.100.00-11789.84%
RUTW190125P011250002019-01-03 12:28PM EST1,125.001.290.000.100.00-21088.67%
RUTW190125P011300002019-01-16 1:17PM EST1,130.000.040.000.100.00-121187.30%
RUTW190125P011350002018-12-28 3:06PM EST1,135.003.460.000.100.00-303085.94%
RUTW190125P011400002019-01-07 3:32PM EST1,140.000.380.000.100.00-125184.77%
RUTW190125P011450002019-01-18 3:06PM EST1,145.000.060.000.000.00-10050.00%
RUTW190125P011500002019-01-11 10:23AM EST1,150.000.240.000.100.00-13782.03%
RUTW190125P011550002019-01-09 2:24PM EST1,155.000.400.000.100.00-16480.86%
RUTW190125P011600002019-01-03 3:56PM EST1,160.002.530.000.100.00-273779.49%
RUTW190125P011650002019-01-03 3:56PM EST1,165.002.720.000.100.00-151978.13%
RUTW190125P011700002019-01-04 9:52AM EST1,170.001.500.000.100.00-13576.95%
RUTW190125P011750002019-01-18 3:48PM EST1,175.000.050.000.000.00-242050.00%
RUTW190125P011800002019-01-18 3:10PM EST1,180.000.060.000.000.00-20050.00%
RUTW190125P011850002019-01-18 3:11PM EST1,185.000.060.000.000.00-6050.00%
RUTW190125P011900002019-01-09 12:19PM EST1,190.000.450.000.100.00-203671.88%
RUTW190125P011950002019-01-15 2:25PM EST1,195.000.130.000.100.00-13570.51%
RUTW190125P012000002019-01-18 3:28PM EST1,200.000.080.000.000.00-76050.00%
RUTW190125P012050002019-01-14 1:56PM EST1,205.000.180.000.150.00-51970.70%
RUTW190125P012100002019-01-16 1:17PM EST1,210.000.150.000.150.00-121869.34%
RUTW190125P012150002019-01-08 3:56PM EST1,215.000.690.000.150.00-14268.16%
RUTW190125P012200002019-01-14 11:18AM EST1,220.000.250.000.150.00-44766.80%
RUTW190125P012250002019-01-16 10:20AM EST1,225.000.160.000.150.00-24765.63%
RUTW190125P012300002019-01-18 3:30PM EST1,230.000.050.000.000.00-3025.00%
RUTW190125P012350002019-01-14 10:29AM EST1,235.000.370.000.150.00-43262.99%
RUTW190125P012400002019-01-18 3:30PM EST1,240.000.100.000.000.00-3025.00%
RUTW190125P012450002019-01-08 10:38AM EST1,245.001.580.000.150.00-33660.45%
RUTW190125P012500002019-01-17 4:05PM EST1,250.000.220.000.150.00-32146859.18%
RUTW190125P012550002019-01-17 10:59AM EST1,255.000.200.000.150.00-141,17957.91%
RUTW190125P012600002019-01-15 11:41AM EST1,260.000.360.000.150.00-33056.64%
RUTW190125P012650002019-01-17 10:50AM EST1,265.000.320.000.150.00-485955.47%
RUTW190125P012700002019-01-15 1:42PM EST1,270.000.400.000.150.00-12854.10%
RUTW190125P012750002019-01-14 11:18AM EST1,275.000.550.000.200.00-25754.49%
RUTW190125P012800002019-01-17 1:08PM EST1,280.000.300.000.200.00-44453.22%
RUTW190125P012850002019-01-09 3:52PM EST1,285.001.480.000.200.00-11015051.95%
RUTW190125P012900002019-01-18 12:57PM EST1,290.000.170.000.000.00-3025.00%
RUTW190125P012950002019-01-09 2:08PM EST1,295.001.800.000.200.00-1853.42%
RUTW190125P013000002019-01-17 3:48PM EST1,300.000.300.000.200.00-1927052.05%
RUTW190125P013050002019-01-11 1:50PM EST1,305.001.000.000.200.00-62850.73%
RUTW190125P013100002019-01-18 3:02PM EST1,310.000.200.000.000.00-30025.00%
RUTW190125P013150002019-01-17 9:40AM EST1,315.000.530.000.200.00-12348.05%
RUTW190125P013200002019-01-17 2:40PM EST1,320.000.460.000.200.00-65046.68%
RUTW190125P013250002019-01-17 2:23PM EST1,325.000.600.000.200.00-36945.31%
RUTW190125P013300002019-01-18 12:45PM EST1,330.000.310.000.000.00-1025.00%
RUTW190125P013350002019-01-18 2:22PM EST1,335.000.290.000.000.00-2025.00%
RUTW190125P013400002019-01-18 1:29PM EST1,340.000.350.000.000.00-34025.00%
RUTW190125P013450002019-01-18 3:11PM EST1,345.000.300.000.000.00-41025.00%
RUTW190125P013500002019-01-18 3:16PM EST1,350.000.310.000.000.00-223012.50%
RUTW190125P013550002019-01-18 3:53PM EST1,355.000.250.000.000.00-271012.50%
RUTW190125P013600002019-01-18 3:55PM EST1,360.000.190.000.000.00-41012.50%
RUTW190125P013650002019-01-18 3:45PM EST1,365.000.320.000.000.00-16012.50%
RUTW190125P013700002019-01-18 3:55PM EST1,370.000.260.000.000.00-7012.50%
RUTW190125P013750002019-01-17 2:23PM EST1,375.001.450.100.300.00-125833.74%
RUTW190125P013800002019-01-18 1:44PM EST1,380.000.760.000.000.00-74012.50%
RUTW190125P013850002019-01-18 1:12PM EST1,385.000.840.000.000.00-11012.50%
RUTW190125P013900002019-01-18 3:54PM EST1,390.000.430.000.000.00-151012.50%
RUTW190125P013950002019-01-18 1:40PM EST1,395.001.050.000.000.00-48012.50%
RUTW190125P014000002019-01-18 3:54PM EST1,400.000.630.000.000.00-131012.50%
RUTW190125P014050002019-01-18 3:57PM EST1,405.000.620.000.000.00-80012.50%
RUTW190125P014100002019-01-18 3:57PM EST1,410.000.770.000.000.00-67012.50%
RUTW190125P014150002019-01-18 3:09PM EST1,415.001.650.000.000.00-50012.50%
RUTW190125P014200002019-01-18 3:54PM EST1,420.001.250.000.000.00-16206.25%
RUTW190125P014250002019-01-18 3:09PM EST1,425.002.220.000.000.00-3106.25%
RUTW190125P014300002019-01-18 3:38PM EST1,430.002.290.000.000.00-6406.25%
RUTW190125P014350002019-01-18 3:15PM EST1,435.002.910.000.000.00-4406.25%
RUTW190125P014400002019-01-18 4:04PM EST1,440.002.520.000.000.00-29406.25%
RUTW190125P014450002019-01-18 4:04PM EST1,445.003.090.000.000.00-5306.25%
RUTW190125P014500002019-01-18 4:10PM EST1,450.003.570.000.000.00-30506.25%
RUTW190125P014550002019-01-18 3:37PM EST1,455.005.500.000.000.00-3703.13%
RUTW190125P014600002019-01-18 4:10PM EST1,460.005.410.000.000.00-9703.13%
RUTW190125P014650002019-01-18 4:00PM EST1,465.006.600.000.000.00-3503.13%
RUTW190125P014700002019-01-18 4:14PM EST1,470.008.100.000.000.00-16901.56%
RUTW190125P014750002019-01-18 2:42PM EST1,475.0012.780.000.000.00-5801.56%
RUTW190125P014800002019-01-18 4:10PM EST1,480.0012.160.000.000.00-32700.39%
RUTW190125P014900002019-01-18 3:50PM EST1,490.0018.740.000.000.00-1900.00%
RUTW190125P014950002019-01-17 3:28PM EST1,495.0032.8418.9020.400.00-3821.27%
RUTW190125P015000002019-01-18 9:46AM EST1,500.0031.780.000.000.00-500.00%
RUTW190125P015100002019-01-16 3:42PM EST1,510.0056.9329.5031.500.00-24521.66%
RUTW190125P015150002019-01-18 9:46AM EST1,515.0044.480.000.000.00-2000.00%
RUTW190125P015200002019-01-16 10:12AM EST1,520.0060.2938.0040.200.00-156622.72%
RUTW190125P015300002019-01-17 3:57PM EST1,530.0065.1045.5050.400.00-1827.21%
RUTW190125P015400002019-01-17 10:23AM EST1,540.0083.3354.9060.000.00-809429.68%
RUTW190125P015500002019-01-18 3:38PM EST1,550.0070.320.000.000.00-800.00%
RUTW190125P015550002018-12-18 2:38PM EST1,555.00172.4669.3074.700.00-202033.81%
RUTW190125P015600002019-01-18 3:38PM EST1,560.0080.230.000.000.00-1000.00%
RUTW190125P015650002019-01-17 2:02PM EST1,565.00102.1779.2084.600.00-63536.71%
RUTW190125P015700002019-01-18 2:31PM EST1,570.0088.620.000.000.00-700.00%
RUTW190125P015750002019-01-17 2:02PM EST1,575.00112.0889.1094.500.00-5539.47%
RUTW190125P015800002019-01-17 10:21AM EST1,580.00124.9194.1099.500.00-101041.03%
RUTW190125P015850002019-01-11 2:02PM EST1,585.00138.6799.10104.500.00-3842.58%
RUTW190125P015900002019-01-17 10:21AM EST1,590.00134.94104.10109.400.00-101043.62%
RUTW190125P016000002019-01-18 11:47AM EST1,600.00118.990.000.000.00-2000.00%
RUTW190125P016100002019-01-15 2:53PM EST1,610.00168.59123.90129.400.00-8049.54%
RUTW190125P016200002018-12-19 4:10PM EST1,620.00271.67133.90139.400.00-5552.43%
RUTW190125P016350002019-01-08 10:29AM EST1,635.00224.47148.90154.300.00-101056.06%
RUTW190125P016450002019-01-08 10:29AM EST1,645.00234.43158.90164.300.00-101058.80%
RUTW190125P016650002018-12-27 11:16AM EST1,665.00357.45178.80184.300.00-3864.18%
RUTW190125P016700002019-01-07 10:24AM EST1,670.00275.95183.80189.300.00-2565.50%
RUTW190125P016900002019-01-18 12:15PM EST1,690.00203.500.000.000.00-400.00%
RUTW190125P017150002019-01-04 1:21PM EST1,715.00331.00228.80234.300.00-1077.03%
RUTW190125P017400002018-12-19 3:01PM EST1,740.00380.95253.80259.300.00-3383.15%
RUTW190125P019000002019-01-10 10:08AM EST1,900.00468.70413.80419.200.00-11117.85%