^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124C011000002020-01-17 10:40AM EST1,100.00605.00584.40592.100.00-126248.61%
RUTW200124C011450002020-01-17 9:41AM EST1,145.00562.73539.50546.600.00-1516222.22%
RUTW200124C013900002019-12-16 12:00AM EST1,390.00245.50311.50318.800.00--0187.92%
RUTW200124C014500002019-12-24 11:44AM EST1,450.00228.96235.10242.200.00-11105.08%
RUTW200124C014750002020-01-21 10:13AM EST1,475.00216.82209.90216.700.00-1192.41%
RUTW200124C015000002020-01-03 1:02PM EST1,500.00165.15184.90191.700.00-3183.07%
RUTW200124C015100002020-01-21 10:13AM EST1,510.00181.80175.00182.200.00-5182.12%
RUTW200124C015200002020-01-14 11:19AM EST1,520.00152.98165.00172.200.00-5278.30%
RUTW200124C015250002020-01-16 10:06AM EST1,525.00177.92160.10167.200.00-1176.38%
RUTW200124C015300002019-12-31 10:13AM EST1,530.00146.37154.90162.200.00--174.46%
RUTW200124C015400002020-01-13 12:32PM EST1,540.00128.00144.50151.700.00--168.10%
RUTW200124C015500002020-01-21 12:14AM EST1,550.00155.25134.70141.800.00--164.84%
RUTW200124C015600002019-12-27 3:42PM EST1,560.00114.89125.10131.400.00-2159.07%
RUTW200124C015650002020-01-10 1:08PM EST1,565.0097.41120.10126.500.00-2257.70%
RUTW200124C015700002020-01-15 10:14AM EST1,570.00110.60115.10121.400.00-1155.35%
RUTW200124C015750002020-01-10 9:53AM EST1,575.0091.23109.90116.400.00-3353.47%
RUTW200124C015800002020-01-15 2:47PM EST1,580.00106.74105.30111.500.00--352.05%
RUTW200124C015850002020-01-15 1:58PM EST1,585.0096.92100.10106.800.00-8851.47%
RUTW200124C015900002020-01-10 12:40PM EST1,590.0070.5995.10101.500.00-5248.25%
RUTW200124C015950002020-01-15 9:52AM EST1,595.0089.2090.1096.800.00-2647.58%
RUTW200124C016000002020-01-21 4:14PM EST1,600.0091.8687.4089.20+6.09+7.10%44830.76%
RUTW200124C016050002020-01-10 9:53AM EST1,605.0062.9780.2086.500.00-3842.48%
RUTW200124C016100002020-01-21 4:14PM EST1,610.0075.8278.5080.000.00-8833.61%
RUTW200124C016150002020-01-16 3:31PM EST1,615.0076.8170.4076.50-12.09-13.60%42238.57%
RUTW200124C016200002020-01-15 9:59AM EST1,620.0066.6065.3071.900.00-11238.02%
RUTW200124C016250002020-01-13 1:58PM EST1,625.0062.7560.3066.900.00-313535.98%
RUTW200124C016300002020-01-16 3:28PM EST1,630.0074.1555.7061.600.00-16132.94%
RUTW200124C016350002020-01-16 3:31PM EST1,635.0069.1550.6056.900.00-111631.84%
RUTW200124C016400002020-01-21 3:58PM EST1,640.0046.9346.0051.900.00-75129.73%
RUTW200124C016450002020-01-21 2:04PM EST1,645.0041.3041.0045.500.00-31423.13%
RUTW200124C016500002020-01-21 1:57PM EST1,650.0036.1536.7040.900.00-116622.48%
RUTW200124C016550002020-01-21 11:41AM EST1,655.0036.2734.0035.400.00-12218.84%
RUTW200124C016600002020-01-22 10:10AM EST1,660.0031.8329.2030.60+2.60+8.89%349717.42%
RUTW200124C016650002020-01-22 11:08AM EST1,665.0024.1524.5025.70+1.20+5.23%513815.57%
RUTW200124C016700002020-01-22 11:12AM EST1,670.0021.6020.5021.80+1.60+8.00%3212115.94%
RUTW200124C016750002020-01-22 10:22AM EST1,675.0018.4016.6017.60+3.52+23.66%116315.02%
RUTW200124C016800002020-01-22 10:07AM EST1,680.0012.9313.0013.80-2.10-13.97%2242414.36%
RUTW200124C016850002020-01-22 11:09AM EST1,685.009.909.9010.30+0.40+4.21%6422613.60%
RUTW200124C016900002020-01-22 11:06AM EST1,690.006.807.107.50-0.50-6.85%22250913.28%
RUTW200124C016950002020-01-22 11:08AM EST1,695.004.354.805.10-0.80-15.53%13231112.81%
RUTW200124C017000002020-01-22 11:10AM EST1,700.003.203.003.20-0.04-1.23%15465412.29%
RUTW200124C017050002020-01-22 11:10AM EST1,705.001.851.852.00-0.40-17.78%471,12212.19%
RUTW200124C017100002020-01-22 11:09AM EST1,710.001.051.051.25-0.36-25.53%711,02012.32%
RUTW200124C017150002020-01-22 11:09AM EST1,715.000.600.600.75-0.37-38.14%4430512.42%
RUTW200124C017200002020-01-22 11:07AM EST1,720.000.320.300.45-0.30-48.39%861,27012.62%
RUTW200124C017250002020-01-22 11:08AM EST1,725.000.250.150.60-0.20-44.44%7936715.06%
RUTW200124C017300002020-01-22 11:08AM EST1,730.000.140.100.20-0.16-53.33%391,73313.60%
RUTW200124C017350002020-01-22 11:00AM EST1,735.000.090.000.20-0.13-59.09%1757414.94%
RUTW200124C017400002020-01-22 10:57AM EST1,740.000.130.150.25-0.01-7.14%458416.87%
RUTW200124C017450002020-01-21 1:41PM EST1,745.000.100.100.150.00-5123516.85%
RUTW200124C017500002020-01-22 9:46AM EST1,750.000.100.050.20+0.01+11.11%2682,70418.87%
RUTW200124C017550002020-01-21 2:02PM EST1,755.000.050.050.200.00-5242920.17%
RUTW200124C017600002020-01-22 10:04AM EST1,760.000.150.100.15+0.10+200.00%9281020.56%
RUTW200124C017650002020-01-21 3:59PM EST1,765.000.030.050.150.00-698121.78%
RUTW200124C017700002020-01-22 10:30AM EST1,770.000.070.050.15-0.02-22.22%2216923.00%
RUTW200124C017750002020-01-17 3:57PM EST1,775.000.120.000.150.00-146324.17%
RUTW200124C017800002020-01-22 9:36AM EST1,780.000.070.000.15+0.04+133.33%226925.34%
RUTW200124C017850002020-01-17 1:59PM EST1,785.000.050.000.150.00-559926.51%
RUTW200124C017900002020-01-17 3:13PM EST1,790.000.030.000.150.00-242727.69%
RUTW200124C017950002020-01-17 9:35AM EST1,795.000.150.000.150.00-102728.81%
RUTW200124C018000002020-01-17 12:03PM EST1,800.000.080.000.150.00-314129.98%
RUTW200124C018050002020-01-16 1:34PM EST1,805.000.080.000.150.00-62731.10%
RUTW200124C018100002020-01-16 9:59AM EST1,810.000.100.000.150.00-132032.23%
RUTW200124C018150002020-01-17 12:42PM EST1,815.000.050.000.150.00-4633.35%
RUTW200124C018200002020-01-17 11:51AM EST1,820.000.100.000.150.00-61134.42%
RUTW200124C018250002020-01-14 12:20PM EST1,825.000.050.000.150.00-4535.55%
RUTW200124C018300002020-01-14 12:20PM EST1,830.000.070.000.150.00-1136.62%
RUTW200124C018500002019-12-31 11:41AM EST1,850.000.050.000.150.00--2840.92%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124P011500002020-01-13 12:47PM EST1,150.000.050.000.150.00-55142.58%
RUTW200124P011650002019-12-16 12:01AM EST1,165.000.200.000.150.00--0137.89%
RUTW200124P011850002019-12-05 3:55PM EST1,185.000.400.050.150.00--0135.55%
RUTW200124P011950002019-12-17 9:45AM EST1,195.000.200.000.150.00--0129.30%
RUTW200124P012200002020-01-09 4:14PM EST1,220.000.050.000.150.00-22122.07%
RUTW200124P012250002020-01-09 3:52PM EST1,225.000.050.000.150.00-464120.70%
RUTW200124P012500002020-01-09 3:52PM EST1,250.000.050.000.150.00-99113.67%
RUTW200124P013400002019-12-16 12:01AM EST1,340.001.250.000.150.00--089.06%
RUTW200124P013500002019-12-16 12:01AM EST1,350.002.050.000.150.00--086.52%
RUTW200124P013600002019-12-30 4:00PM EST1,360.000.530.000.150.00--2083.98%
RUTW200124P013700002019-12-30 3:58PM EST1,370.000.570.000.150.00-42481.25%
RUTW200124P013800002020-01-02 1:06PM EST1,380.000.350.000.150.00-21512578.71%
RUTW200124P013850002019-12-16 12:01AM EST1,385.002.240.000.150.00--077.34%
RUTW200124P013900002020-01-17 2:29PM EST1,390.000.030.000.150.00-475976.17%
RUTW200124P013950002020-01-17 2:29PM EST1,395.000.050.000.150.00-710774.80%
RUTW200124P014000002020-01-21 10:41AM EST1,400.000.080.000.150.00-14030573.63%
RUTW200124P014050002020-01-08 2:52PM EST1,405.000.100.000.150.00--072.27%
RUTW200124P014100002020-01-17 1:51PM EST1,410.000.050.000.150.00-710971.09%
RUTW200124P014150002020-01-17 12:34PM EST1,415.000.050.000.150.00-24069.73%
RUTW200124P014200002020-01-22 10:05AM EST1,420.000.150.000.15+0.10+200.00%-9768.46%
RUTW200124P014250002020-01-17 12:29PM EST1,425.000.050.000.150.00-10011867.19%
RUTW200124P014300002020-01-10 11:54AM EST1,430.000.170.000.150.00-1366.02%
RUTW200124P014350002020-01-21 12:00AM EST1,435.000.05-0.150.00--1769.43%
RUTW200124P014400002019-12-05 1:04PM EST1,440.002.460.600.750.00-1082.18%
RUTW200124P014500002020-01-21 10:04AM EST1,450.000.050.000.150.00-21860.94%
RUTW200124P014600002020-01-08 11:14AM EST1,460.000.520.000.150.00-2158.40%
RUTW200124P014650002020-01-07 9:40AM EST1,465.000.700.000.150.00-1357.23%
RUTW200124P014700002020-01-17 3:48PM EST1,470.000.030.000.150.00-279755.86%
RUTW200124P014750002020-01-17 1:06PM EST1,475.000.100.000.650.00-10164.50%
RUTW200124P014800002020-01-17 3:48PM EST1,480.000.070.000.650.00-246763.09%
RUTW200124P014850002020-01-13 9:32AM EST1,485.000.350.000.150.00-11152.15%
RUTW200124P014900002020-01-17 9:53AM EST1,490.000.150.000.150.00-213950.98%
RUTW200124P014950002020-01-16 9:54AM EST1,495.000.120.000.150.00-51753.56%
RUTW200124P015000002020-01-17 10:10AM EST1,500.000.150.000.150.00-1414852.25%
RUTW200124P015050002020-01-13 3:59PM EST1,505.000.230.000.150.00-79886350.93%
RUTW200124P015100002020-01-21 12:57PM EST1,510.000.050.050.150.00-116449.61%
RUTW200124P015150002020-01-17 3:44PM EST1,515.000.100.000.150.00-2053348.34%
RUTW200124P015200002020-01-16 3:34PM EST1,520.000.170.000.150.00-611746.97%
RUTW200124P015250002020-01-15 1:58PM EST1,525.000.220.000.150.00-859745.70%
RUTW200124P015300002020-01-16 10:52AM EST1,530.000.170.000.200.00-256945.95%
RUTW200124P015350002020-01-17 12:48PM EST1,535.000.200.000.200.00-3474744.63%
RUTW200124P015400002020-01-13 2:53PM EST1,540.000.470.000.200.00-341,07743.26%
RUTW200124P015450002020-01-22 10:04AM EST1,545.000.070.000.20-0.18-72.00%1075641.94%
RUTW200124P015500002020-01-21 9:30AM EST1,550.000.040.000.200.00-673140.58%
RUTW200124P015550002020-01-16 3:53PM EST1,555.000.250.000.200.00-854139.26%
RUTW200124P015600002020-01-21 9:30AM EST1,560.000.220.000.200.00-4148937.89%
RUTW200124P015650002020-01-17 3:44PM EST1,565.000.100.050.200.00-16884136.57%
RUTW200124P015700002020-01-17 3:44PM EST1,570.000.100.050.200.00-3197535.21%
RUTW200124P015750002020-01-22 10:04AM EST1,575.000.130.050.25-0.02-13.33%120234.91%
RUTW200124P015800002020-01-21 12:00PM EST1,580.000.100.050.250.00-30161533.55%
RUTW200124P015850002020-01-21 1:42PM EST1,585.000.130.000.250.00-1519432.15%
RUTW200124P015900002020-01-21 2:51PM EST1,590.000.140.000.250.00-17336030.76%
RUTW200124P015950002020-01-21 10:18AM EST1,595.000.200.000.250.00-4361529.37%
RUTW200124P016000002020-01-21 1:18PM EST1,600.000.170.000.300.00-10744628.76%
RUTW200124P016050002020-01-21 3:19PM EST1,605.000.240.050.300.00-826327.32%
RUTW200124P016100002020-01-21 3:19PM EST1,610.000.290.050.300.00-1415025.90%
RUTW200124P016150002020-01-21 2:45PM EST1,615.000.350.100.350.00-89725.07%
RUTW200124P016200002020-01-22 10:27AM EST1,620.000.300.200.35-0.14-31.82%618823.60%
RUTW200124P016250002020-01-21 2:51PM EST1,625.000.360.200.350.00-4621422.12%
RUTW200124P016300002020-01-22 10:08AM EST1,630.000.330.250.35-0.18-35.29%5849920.63%
RUTW200124P016350002020-01-22 10:56AM EST1,635.000.370.250.45-0.26-41.27%2318220.02%
RUTW200124P016400002020-01-22 11:07AM EST1,640.000.490.400.50-0.31-38.75%3261418.82%
RUTW200124P016450002020-01-22 11:07AM EST1,645.000.590.450.65-0.34-36.56%5553918.18%
RUTW200124P016500002020-01-22 11:03AM EST1,650.000.760.600.80-0.64-45.71%6548417.29%
RUTW200124P016550002020-01-22 10:59AM EST1,655.000.860.851.00-0.89-50.86%8658016.39%
RUTW200124P016600002020-01-22 11:13AM EST1,660.001.321.151.35-0.83-38.60%18867315.80%
RUTW200124P016650002020-01-22 11:13AM EST1,665.001.771.651.85-1.03-36.79%16039415.27%
RUTW200124P016700002020-01-22 11:11AM EST1,670.002.372.302.55-1.36-36.46%8553714.77%
RUTW200124P016750002020-01-22 11:11AM EST1,675.003.263.103.40-2.24-40.73%5737114.10%
RUTW200124P016800002020-01-22 11:09AM EST1,680.004.754.304.60-2.49-34.39%5541713.53%
RUTW200124P016850002020-01-22 11:02AM EST1,685.006.355.906.30-2.94-31.65%489113.16%
RUTW200124P016900002020-01-22 11:02AM EST1,690.008.557.908.30-1.65-16.18%6138812.53%
RUTW200124P016950002020-01-22 10:47AM EST1,695.009.0011.0011.70-5.85-39.39%2121713.39%
RUTW200124P017000002020-01-22 11:03AM EST1,700.0015.0014.0014.90-3.35-18.26%2417613.13%
RUTW200124P017050002020-01-22 10:55AM EST1,705.0017.9017.9019.20-3.77-17.40%18414.30%
RUTW200124P017100002020-01-21 1:32PM EST1,710.0026.4321.7023.000.00-671913.71%
RUTW200124P017150002020-01-21 1:34PM EST1,715.0030.1726.5028.200.00--416.34%
RUTW200124P017200002020-01-21 1:33PM EST1,720.0035.5329.0034.900.00-271222.84%
RUTW200124P017250002020-01-09 3:58PM EST1,725.0061.0433.7040.000.00-8825.28%
RUTW200124P017300002020-01-16 12:00PM EST1,730.0030.6138.7044.500.00-121926.09%
RUTW200124P017350002020-01-21 9:33AM EST1,735.0042.0343.6049.900.00-1729.23%
RUTW200124P017400002020-01-22 10:15AM EST1,740.0051.2650.9052.80-3.41-6.24%121224.38%
RUTW200124P017450002020-01-17 9:31AM EST1,745.0033.1353.6060.000.00-3433.53%
RUTW200124P017900002020-01-21 1:33PM EST1,790.00104.8798.10104.900.00--349.76%