^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180928C006000002018-09-21 11:55PM EDT600.001,112.201,103.101,121.00+946.10+100.00%17503.48%
RUTW180928C006500002018-09-13 10:32AM EDT650.001,068.801,061.101,082.700.00-12476.86%
RUTW180928C009500002018-07-30 1:48PM EDT950.00708.48720.60724.500.00-13130.00%
RUTW180928C010000002018-09-21 11:55PM EDT1,000.00602.30703.70721.40+602.30+100.00%01167.38%
RUTW180928C010900002018-07-02 9:35AM EDT1,090.00547.97581.40599.50+547.97+100.00%550.00%
RUTW180928C011400002018-09-21 11:55PM EDT1,140.00370.50563.60581.30+370.50+100.00%11122.46%
RUTW180928C011500002018-09-13 1:34PM EDT1,150.00565.43561.50583.400.00-95223.32%
RUTW180928C011600002018-09-14 1:55PM EDT1,160.00559.81551.40573.40+4.40+0.79%410219.07%
RUTW180928C011700002018-09-19 2:51PM EDT1,170.00531.37533.40551.300.00-22101.95%
RUTW180928C011800002018-09-20 1:59PM EDT1,180.00537.39523.40541.400.00-15108.01%
RUTW180928C011900002018-09-20 1:59PM EDT1,190.00527.36513.60531.300.00-15110.35%
RUTW180928C012100002018-09-14 12:58PM EDT1,210.00508.32501.50523.50+205.32+67.76%13199.90%
RUTW180928C012200002018-09-20 2:03PM EDT1,220.00497.44483.70501.300.00-21106.74%
RUTW180928C012300002018-09-21 11:55PM EDT1,230.00487.41473.60491.30+286.40+100.00%23101.17%
RUTW180928C012400002018-09-21 11:55PM EDT1,240.00276.00463.40481.30+276.00+100.00%1187.50%
RUTW180928C012500002018-09-21 11:55PM EDT1,250.00269.50453.80471.50+269.50+100.00%11106.30%
RUTW180928C012600002018-09-14 12:58PM EDT1,260.00458.33451.50473.40+118.43+34.84%22180.65%
RUTW180928C012700002018-09-14 12:58PM EDT1,270.00448.31441.50463.50+120.31+36.68%212177.11%
RUTW180928C012800002018-09-14 1:56PM EDT1,280.00440.02431.50453.50+99.63+29.27%25173.39%
RUTW180928C012900002018-09-14 1:56PM EDT1,290.00429.99421.70443.60+98.63+29.77%25170.28%
RUTW180928C013000001969-12-31 8:00PM EDT1,300.00302.09381.00385.00+302.09+100.00%010.00%
RUTW180928C014000002018-07-17 10:33AM EDT1,400.00296.30298.10301.900.00-2130.00%
RUTW180928C014500002018-09-21 11:55PM EDT1,450.00182.25253.90271.50+182.25+100.00%04261.08%
RUTW180928C014800002018-08-28 2:17PM EDT1,480.00249.05253.50271.100.00-61146.59%
RUTW180928C014850002018-07-30 12:00PM EDT1,485.00186.78192.40195.900.00-660.00%
RUTW180928C015400002018-08-28 2:16PM EDT1,540.00189.92201.50204.800.00-621122.14%
RUTW180928C015500002018-09-20 1:04PM EDT1,550.00168.96157.10168.800.00-3467.84%
RUTW180928C015550002018-05-11 11:48PM EDT1,555.0092.49138.60141.50+92.49+100.00%110.00%
RUTW180928C015600002018-07-30 2:49PM EDT1,560.00113.90123.00126.000.00-110.00%
RUTW180928C015650002018-09-19 12:25PM EDT1,565.00139.25142.10154.200.00-1164.05%
RUTW180928C015700002018-07-13 10:19AM EDT1,570.00139.99125.40128.40+139.99+100.00%210.00%
RUTW180928C015900002018-08-27 10:11AM EDT1,590.00151.26152.40155.600.00-24101.36%
RUTW180928C016000002018-09-19 3:40PM EDT1,600.00102.70111.70115.000.00-37240.49%
RUTW180928C016050002018-09-14 10:44AM EDT1,605.00120.38117.80121.00-2.48-2.02%101161.66%
RUTW180928C016100002018-09-18 3:09PM EDT1,610.00104.35101.80105.000.00-1937.61%
RUTW180928C016200002018-09-21 3:07PM EDT1,620.0095.6091.9095.10+2.27+2.43%51135.03%
RUTW180928C016400002018-09-20 1:12PM EDT1,640.0079.3072.1075.300.00-8210929.65%
RUTW180928C016450002018-09-04 10:17AM EDT1,645.0096.0174.5077.200.00-202942.43%
RUTW180928C016500002018-09-20 1:18PM EDT1,650.0068.6262.4065.500.00-10113127.09%
RUTW180928C016600002018-09-19 12:38PM EDT1,660.0044.8052.8055.800.00-83324.60%
RUTW180928C016650002018-09-20 12:04PM EDT1,665.0050.9248.1051.100.00-94323.61%
RUTW180928C016700002018-09-21 3:52PM EDT1,670.0042.7643.5046.40-9.53-18.23%148122.51%
RUTW180928C016750002018-09-11 3:39PM EDT1,675.0050.6051.1052.900.00-18038.83%
RUTW180928C016800002018-09-21 1:10PM EDT1,680.0038.3034.5037.10-3.50-8.37%1110020.22%
RUTW180928C016850002018-09-06 2:26PM EDT1,685.0042.9840.7042.800.00-209534.00%
RUTW180928C016900002018-09-21 11:39AM EDT1,690.0029.3726.0028.40-3.73-11.27%422618.39%
RUTW180928C016950002018-09-21 1:46PM EDT1,695.0026.2322.1024.30-2.96-10.14%158417.56%
RUTW180928C017000002018-09-21 3:52PM EDT1,700.0017.8118.4020.40-9.19-34.04%331,02516.75%
RUTW180928C017050002018-09-21 11:03AM EDT1,705.0016.0015.0016.30-5.50-25.58%625515.41%
RUTW180928C017100002018-09-21 3:59PM EDT1,710.0011.4411.8013.00-5.82-33.72%3821014.77%
RUTW180928C017150002018-09-21 4:00PM EDT1,715.009.099.2010.10-4.85-34.79%5340414.24%
RUTW180928C017200002018-09-21 4:14PM EDT1,720.007.006.807.60-4.40-38.60%53476913.75%
RUTW180928C017250002018-09-21 3:52PM EDT1,725.004.664.905.50-5.24-52.93%6131,61513.29%
RUTW180928C017300002018-09-21 4:05PM EDT1,730.003.823.304.00-2.68-41.23%1611,13813.15%
RUTW180928C017350002018-09-21 4:04PM EDT1,735.002.652.252.70-1.65-38.37%1,15762212.81%
RUTW180928C017400002018-09-21 3:58PM EDT1,740.001.461.451.90-1.95-57.18%2191,56812.84%
RUTW180928C017450002018-09-21 4:07PM EDT1,745.001.210.901.30-1.15-48.73%15828212.86%
RUTW180928C017500002018-09-21 3:58PM EDT1,750.000.720.600.95-1.09-60.22%15161313.16%
RUTW180928C017550002018-09-21 4:08PM EDT1,755.000.590.400.70-0.62-51.24%4234413.49%
RUTW180928C017600002018-09-21 3:21PM EDT1,760.000.500.250.55-0.32-39.02%481,04613.99%
RUTW180928C017650002018-09-21 4:08PM EDT1,765.000.320.200.45-0.27-45.76%3211,07714.58%
RUTW180928C017700002018-09-21 3:17PM EDT1,770.000.280.150.40-0.15-34.88%1082,06715.36%
RUTW180928C017800002018-09-21 3:48PM EDT1,780.000.180.050.30-0.02-10.00%6646816.68%
RUTW180928C017850002018-09-21 12:07PM EDT1,785.000.160.050.25+0.01+6.67%53,29717.19%
RUTW180928C017900002018-09-21 4:02PM EDT1,790.000.100.050.25-0.08-44.44%796618.16%
RUTW180928C017950002018-09-21 3:44PM EDT1,795.000.080.000.10-0.10-55.56%1428216.92%
RUTW180928C018000002018-09-21 1:31PM EDT1,800.000.100.000.10-0.05-33.33%1681817.77%
RUTW180928C018100002018-09-21 10:09AM EDT1,810.000.100.000.10+0.02+25.00%17,14219.53%
RUTW180928C018150002018-09-17 11:39AM EDT1,815.000.130.000.200.00-31,99122.22%
RUTW180928C018200002018-09-20 1:14PM EDT1,820.000.060.000.150.00-31,12122.27%
RUTW180928C018250002018-09-21 3:26PM EDT1,825.000.050.000.05-0.49-90.74%211620.41%
RUTW180928C018300002018-09-05 10:22AM EDT1,830.000.510.150.400.00-34927.44%
RUTW180928C018350002018-09-13 9:31AM EDT1,835.000.150.050.200.00-36125.78%
RUTW180928C018400002018-09-13 10:54AM EDT1,840.000.090.050.200.00-19726.66%
RUTW180928C018500002018-09-19 2:51PM EDT1,850.000.020.000.150.00-212827.39%
RUTW180928C018800002018-09-07 3:33PM EDT1,880.000.200.000.250.00-24034.42%
RUTW180928C018900002018-09-10 11:11AM EDT1,890.000.060.000.150.00-889933.94%
RUTW180928C019000002018-09-14 9:30AM EDT1,900.000.110.000.10-0.10-47.62%12733.99%
RUTW180928C019200002018-09-07 2:44PM EDT1,920.000.050.350.05-0.80-94.12%43034.57%
RUTW180928C019500002018-09-05 11:03AM EDT1,950.000.050.000.050.00-30033038.67%
RUTW180928C020000002018-08-31 1:37PM EDT2,000.000.050.000.20-0.08-61.54%3252.25%
RUTW180928C021000002018-06-18 10:19AM EDT2,100.000.350.000.50+0.35+100.00%205268.07%
RUTW180928C021500002018-09-21 11:55PM EDT2,150.000.420.000.05+0.42+100.00%509060.55%
RUTW180928C023500002018-09-21 10:34AM EDT2,350.000.020.000.05-0.03-60.00%11782.03%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW180928P006000002018-08-29 2:34PM EDT600.000.050.000.100.00-833275.78%
RUTW180928P007000002018-08-31 11:32AM EDT700.000.050.550.10-1.53-96.84%220278.71%
RUTW180928P008000002018-09-21 11:56PM EDT800.002.880.000.05+2.88+100.00%00192.19%
RUTW180928P008100002018-09-21 11:56PM EDT810.002.650.000.05+2.65+100.00%1010189.84%
RUTW180928P009000002018-03-29 11:50PM EDT900.003.702.450.60+3.70+100.00%11245.02%
RUTW180928P010000002018-08-14 11:16AM EDT1,000.000.100.050.200.00-1024157.81%
RUTW180928P010300002018-04-04 4:34PM EDT1,030.006.705.300.90+6.70+100.00%22220.09%
RUTW180928P010400002018-04-04 4:34PM EDT1,040.007.005.000.95+7.00+100.00%33214.97%
RUTW180928P010600002018-08-24 11:28AM EDT1,060.000.150.050.25-1.00-86.96%102144.14%
RUTW180928P011000002018-07-16 3:49PM EDT1,100.000.570.251.20+0.57+28.36%1228158.59%
RUTW180928P011400002018-07-23 3:35PM EDT1,140.000.610.550.800.00-737145.70%
RUTW180928P011500002018-09-14 9:44AM EDT1,150.000.050.000.050.00-122104.30%
RUTW180928P011600002018-09-13 9:35AM EDT1,160.000.050.000.100.00-41107.81%
RUTW180928P011700002018-09-13 9:36AM EDT1,170.000.050.000.100.00-15105.47%
RUTW180928P011800002018-09-13 9:40AM EDT1,180.000.050.000.100.00-564103.52%
RUTW180928P011900002018-09-04 2:18PM EDT1,190.000.100.000.200.00-536107.62%
RUTW180928P012000002018-09-13 9:55AM EDT1,200.000.050.000.100.00-95899.22%
RUTW180928P012100002018-09-14 12:45PM EDT1,210.000.050.000.100.00-12496.88%
RUTW180928P012200002018-09-13 12:40PM EDT1,220.000.050.000.100.00-62294.73%
RUTW180928P012300002018-09-17 9:31AM EDT1,230.000.050.000.100.00-53192.58%
RUTW180928P012400002018-09-14 3:01PM EDT1,240.000.050.000.10-0.45-90.00%63390.63%
RUTW180928P012500002018-09-17 9:31AM EDT1,250.000.050.000.100.00-42488.28%
RUTW180928P012700002018-09-17 9:31AM EDT1,270.000.050.000.100.00-39884.38%
RUTW180928P012800002018-09-14 1:20PM EDT1,280.000.050.050.10-0.16-76.19%24585.16%
RUTW180928P013000002018-09-13 11:20AM EDT1,300.000.100.000.150.00-555181.05%
RUTW180928P013100002018-09-13 10:47AM EDT1,310.000.100.000.150.00-102178.91%
RUTW180928P013200002018-09-13 11:55AM EDT1,320.000.100.000.150.00-841476.86%
RUTW180928P013300002018-08-24 3:56PM EDT1,330.000.600.450.65-0.31-34.07%73692.68%
RUTW180928P013450002018-08-14 10:31AM EDT1,345.001.251.101.300.00-61199.15%
RUTW180928P013500002018-09-11 10:15AM EDT1,350.000.340.000.150.00-2022870.70%
RUTW180928P013600002018-08-20 3:59PM EDT1,360.001.150.600.750.00-2487.72%
RUTW180928P013700002018-08-23 9:51AM EDT1,370.000.950.650.800.00-24686.08%
RUTW180928P013750002018-08-21 9:55AM EDT1,375.001.100.650.850.00-101885.25%
RUTW180928P013800002018-08-15 9:47AM EDT1,380.001.821.351.600.00-22792.87%
RUTW180928P013900002018-09-14 10:47AM EDT1,390.000.120.050.20-0.48-80.00%312865.92%
RUTW180928P014000002018-09-21 1:02PM EDT1,400.000.060.000.10-0.01-14.29%1027458.59%
RUTW180928P014050002018-09-05 1:34PM EDT1,405.000.600.400.650.00-4818174.17%
RUTW180928P014100002018-09-07 1:16PM EDT1,410.000.690.450.70-0.82-54.30%65773.88%
RUTW180928P014150002018-09-18 11:55AM EDT1,415.000.100.000.100.00-103555.66%
RUTW180928P014200002018-09-14 10:16AM EDT1,420.000.150.100.25-0.30-66.67%446661.91%
RUTW180928P014250002018-09-21 3:31PM EDT1,425.000.050.000.10-0.75-93.75%152553.71%
RUTW180928P014300002018-08-23 1:48PM EDT1,430.001.320.951.150.00-104675.44%
RUTW180928P014350002018-08-24 3:48PM EDT1,435.001.141.001.20-0.20-14.93%104174.71%
RUTW180928P014500002018-09-19 2:15PM EDT1,450.000.170.050.150.00-353,59152.44%
RUTW180928P014600002018-09-13 3:57PM EDT1,460.000.360.150.300.00-19955.18%
RUTW180928P014650002018-08-23 3:10PM EDT1,465.001.601.251.450.00-233969.42%
RUTW180928P014700002018-09-14 2:19PM EDT1,470.000.250.150.35-0.21-45.65%48653.71%
RUTW180928P014750002018-09-17 2:42PM EDT1,475.000.250.000.150.00-13549.66%
RUTW180928P014800002018-09-18 12:55PM EDT1,480.000.250.000.150.00-118448.63%
RUTW180928P014850002018-09-13 10:10AM EDT1,485.000.440.200.350.00-45751.12%
RUTW180928P014900002018-09-14 10:47AM EDT1,490.000.380.200.40-0.83-68.60%334150.59%
RUTW180928P014950002018-09-21 2:34PM EDT1,495.000.100.000.15-0.18-64.29%114545.61%
RUTW180928P015000002018-09-18 10:39AM EDT1,500.000.360.050.200.00-524646.09%
RUTW180928P015050002018-09-13 10:23AM EDT1,505.000.600.250.450.00-103949.98%
RUTW180928P015100002018-09-18 10:39AM EDT1,510.000.410.000.200.00-618044.04%
RUTW180928P015200002018-09-20 10:16AM EDT1,520.000.170.000.250.00-314243.14%
RUTW180928P015250002018-09-12 11:20AM EDT1,525.000.860.350.500.00-102146.17%
RUTW180928P015300002018-09-20 11:50AM EDT1,530.000.220.100.250.00-1374041.04%
RUTW180928P015400002018-09-20 1:08PM EDT1,540.000.100.050.250.00-812738.94%
RUTW180928P015500002018-09-20 10:36AM EDT1,550.000.260.150.300.00-1723337.74%
RUTW180928P015600002018-09-21 9:49AM EDT1,560.000.180.100.30-0.13-41.94%134435.60%
RUTW180928P015650002018-09-19 11:33AM EDT1,565.000.420.100.300.00-18034.52%
RUTW180928P015700002018-09-21 3:31PM EDT1,570.000.200.100.30-0.37-64.91%423433.45%
RUTW180928P015750002018-09-20 2:33PM EDT1,575.000.240.150.250.00-158331.59%
RUTW180928P015800002018-09-21 1:39PM EDT1,580.000.260.150.25-0.03-10.34%621630.57%
RUTW180928P015850002018-09-18 10:02AM EDT1,585.000.850.150.300.00-518830.25%
RUTW180928P015900002018-09-21 1:02PM EDT1,590.000.310.200.35-0.05-13.89%201,73529.83%
RUTW180928P015950002018-09-21 2:37PM EDT1,595.000.360.200.45-0.13-26.53%114029.85%
RUTW180928P016000002018-09-21 3:44PM EDT1,600.000.420.250.35+0.02+5.00%263,36927.66%
RUTW180928P016100002018-09-21 4:09PM EDT1,610.000.400.400.55-0.08-16.67%292,54527.34%
RUTW180928P016200002018-09-21 3:59PM EDT1,620.000.520.350.55-0.04-7.14%11962425.03%
RUTW180928P016250002018-09-21 3:48PM EDT1,625.000.600.400.65-0.15-20.00%6241924.56%
RUTW180928P016300002018-09-21 3:44PM EDT1,630.000.740.450.75+0.14+23.33%5703,51023.99%
RUTW180928P016400002018-09-21 4:03PM EDT1,640.000.780.600.90-0.02-2.50%1861,30822.33%
RUTW180928P016450002018-09-21 4:09PM EDT1,645.000.830.701.00-0.11-11.70%15015421.52%
RUTW180928P016500002018-09-21 4:11PM EDT1,650.000.990.851.15-0.05-4.81%1451,74320.85%
RUTW180928P016600002018-09-21 4:11PM EDT1,660.001.301.151.55+0.11+9.24%18086119.53%
RUTW180928P016650002018-09-21 3:43PM EDT1,665.001.791.401.80+0.40+28.78%5444118.83%
RUTW180928P016700002018-09-21 4:02PM EDT1,670.001.971.702.10+0.23+13.22%2031,33418.13%
RUTW180928P016750002018-09-21 3:47PM EDT1,675.002.722.102.50+0.77+39.49%12048917.51%
RUTW180928P016800002018-09-21 4:11PM EDT1,680.002.692.552.95+0.59+28.10%15853716.81%
RUTW180928P016850002018-09-21 3:55PM EDT1,685.003.963.203.80+1.36+52.31%18460616.64%
RUTW180928P016900002018-09-21 3:15PM EDT1,690.004.003.904.30+0.39+10.80%1792,13615.60%
RUTW180928P016950002018-09-21 3:55PM EDT1,695.005.804.805.30+1.47+33.95%27262215.12%
RUTW180928P017000002018-09-21 3:58PM EDT1,700.007.245.906.50+2.30+46.56%5471,36614.61%
RUTW180928P017100002018-09-21 4:03PM EDT1,710.009.209.009.80+1.87+25.51%32250613.67%
RUTW180928P017150002018-09-21 3:59PM EDT1,715.0012.8011.1012.30+3.30+34.74%13641613.63%
RUTW180928P017200002018-09-21 3:58PM EDT1,720.0016.0013.5015.00+4.90+44.14%33257313.38%
RUTW180928P017300002018-09-21 3:56PM EDT1,730.0022.5019.6021.90+6.39+39.66%61,23713.49%
RUTW180928P017400002018-09-21 12:09PM EDT1,740.0025.8527.3030.10+1.89+7.89%37213.93%
RUTW180928P017500002018-09-21 12:09PM EDT1,750.0034.7636.2039.30+3.35+10.67%429015.13%
RUTW180928P017600002018-09-20 12:30PM EDT1,760.0044.0845.8049.100.00-154717.30%
RUTW180928P017700002018-09-19 1:53PM EDT1,770.0068.8455.6058.900.00-41519.21%
RUTW180928P017800002018-09-17 9:37AM EDT1,780.0063.4363.4070.900.00-23927.74%
RUTW180928P018000002018-09-12 10:38AM EDT1,800.0096.5672.6081.300.00-250.00%
RUTW180928P018300002018-05-09 10:34AM EDT1,830.00237.00145.50149.40+237.00+100.00%101089.84%
RUTW180928P022000002018-09-21 11:56PM EDT2,200.00488.50485.90487.70+586.30+100.00%2364.84%