^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C010700002019-09-12 3:12PM EDT1,070.00505.49477.20495.800.00-10194.98%
RUTW190927C010750002019-09-18 2:45PM EDT1,075.00483.09472.20490.800.00--6192.96%
RUTW190927C011000002019-09-18 1:31PM EDT1,100.00461.09453.10469.100.00--19141.02%
RUTW190927C012600002019-09-20 1:13PM EDT1,260.00301.90293.20309.00+301.90+∞%1091.89%
RUTW190927C012700002019-09-20 2:44PM EDT1,270.00291.45283.20299.00-4.25-1.44%111288.96%
RUTW190927C013600002019-09-06 3:33PM EDT1,360.00151.63191.50205.600.00-10085.97%
RUTW190927C013800002019-09-06 3:33PM EDT1,380.00132.33171.50185.500.00-10078.56%
RUTW190927C013900002019-09-11 3:00PM EDT1,390.00182.67162.00175.700.00--075.72%
RUTW190927C014000002019-09-06 3:31PM EDT1,400.00113.35154.60165.800.00-10072.50%
RUTW190927C014100002019-09-20 3:08PM EDT1,410.00150.28141.40155.70-3.35-2.18%1268.61%
RUTW190927C014200002019-09-11 12:35PM EDT1,420.00143.82131.20145.800.00-1065.35%
RUTW190927C014300002019-09-20 10:39AM EDT1,430.00136.79121.40135.90-11.63-7.84%1262.05%
RUTW190927C014500002019-08-23 2:23PM EDT1,450.0049.87104.60113.500.00-2047.60%
RUTW190927C014600002019-09-20 10:46AM EDT1,460.00107.5094.80103.10-10.43-8.84%1642.91%
RUTW190927C014700002019-09-12 1:19PM EDT1,470.00107.3085.0093.400.00-1040.52%
RUTW190927C014750002019-09-09 2:32PM EDT1,475.0055.4880.0088.500.00-2039.11%
RUTW190927C014800002019-09-19 10:31AM EDT1,480.0099.4975.0083.600.00-61737.68%
RUTW190927C014850002019-09-19 10:31AM EDT1,485.0094.6072.7076.600.00-62229.51%
RUTW190927C014900002019-09-20 3:39PM EDT1,490.0070.0068.0071.80+27.10+63.17%12828.68%
RUTW190927C014950002019-09-03 4:09PM EDT1,495.0084.9263.2067.000.00-3027.76%
RUTW190927C015000002019-09-20 11:21AM EDT1,500.0067.3058.6062.40-3.01-4.28%14427.35%
RUTW190927C015050002019-09-20 3:48PM EDT1,505.0054.6953.9057.60-4.44-7.51%32626.22%
RUTW190927C015100002019-09-20 1:24PM EDT1,510.0051.2349.4052.80-12.27-19.32%125425.00%
RUTW190927C015150002019-09-20 1:24PM EDT1,515.0046.7845.1048.30-21.42-31.41%154724.43%
RUTW190927C015200002019-09-19 3:26PM EDT1,520.0049.4040.8043.900.00-259723.88%
RUTW190927C015250002019-09-20 3:46PM EDT1,525.0036.3436.6039.40-12.23-25.18%311322.93%
RUTW190927C015300002019-09-19 3:22PM EDT1,530.0041.2032.6035.100.00-2516522.18%
RUTW190927C015350002019-09-20 2:34PM EDT1,535.0030.4628.8031.20-15.99-34.42%14121.91%
RUTW190927C015400002019-09-19 3:41PM EDT1,540.0031.1025.1027.100.00-2823121.03%
RUTW190927C015450002019-09-20 3:49PM EDT1,545.0021.0821.7023.40-10.12-32.44%154120.51%
RUTW190927C015500002019-09-19 2:59PM EDT1,550.0020.8018.4020.00-4.90-19.07%119920.11%
RUTW190927C015550002019-09-20 3:54PM EDT1,555.0017.5015.5016.80-7.96-31.26%4910419.65%
RUTW190927C015600002019-09-20 3:45PM EDT1,560.0012.4013.1013.90-3.72-23.08%8919319.25%
RUTW190927C015650002019-09-20 3:47PM EDT1,565.009.8510.6011.30-3.48-26.11%815818.86%
RUTW190927C015700002019-09-20 3:28PM EDT1,570.007.638.409.00-3.29-30.13%37064318.48%
RUTW190927C015750002019-09-20 3:58PM EDT1,575.006.626.507.00-2.86-30.17%6630218.10%
RUTW190927C015800002019-09-20 3:55PM EDT1,580.005.934.805.40-0.73-10.96%39355417.88%
RUTW190927C015850002019-09-20 3:47PM EDT1,585.003.143.604.10-2.35-42.81%6439817.71%
RUTW190927C015900002019-09-20 3:54PM EDT1,590.002.982.553.00-1.08-26.60%38056817.45%
RUTW190927C015950002019-09-20 4:10PM EDT1,595.001.701.852.20-1.44-45.86%6136917.35%
RUTW190927C016000002019-09-20 3:58PM EDT1,600.001.351.251.60-0.96-41.56%25548817.32%
RUTW190927C016050002019-09-20 4:10PM EDT1,605.000.920.901.20-0.75-44.91%8026217.50%
RUTW190927C016100002019-09-20 3:54PM EDT1,610.000.710.600.80-0.61-46.21%33852217.26%
RUTW190927C016150002019-09-20 2:42PM EDT1,615.000.530.400.65-0.46-46.46%4942717.80%
RUTW190927C016200002019-09-20 3:49PM EDT1,620.000.350.250.45-0.45-56.25%2741,24117.80%
RUTW190927C016250002019-09-20 2:57PM EDT1,625.000.290.150.35-0.34-53.97%1330718.18%
RUTW190927C016300002019-09-20 3:45PM EDT1,630.000.150.100.30-0.39-72.22%11527618.82%
RUTW190927C016350002019-09-20 2:19PM EDT1,635.000.260.050.25-0.23-46.94%921319.39%
RUTW190927C016400002019-09-20 3:52PM EDT1,640.000.100.050.20-0.28-73.68%8870719.80%
RUTW190927C016450002019-09-20 2:19PM EDT1,645.000.260.050.20-0.24-48.00%1414820.83%
RUTW190927C016500002019-09-20 1:53PM EDT1,650.000.250.000.15-0.37-59.68%3025821.00%
RUTW190927C016550002019-09-20 1:59PM EDT1,655.000.260.000.15-0.25-49.02%37621.97%
RUTW190927C016600002019-09-19 3:36PM EDT1,660.000.200.000.050.00-611520.22%
RUTW190927C016650002019-09-20 3:47PM EDT1,665.000.050.000.05-0.34-87.18%425721.09%
RUTW190927C016700002019-09-20 4:12PM EDT1,670.000.050.000.05-0.20-80.00%1761821.97%
RUTW190927C016750002019-09-20 11:24AM EDT1,675.000.150.000.05+0.02+15.38%227222.75%
RUTW190927C016800002019-09-19 3:31PM EDT1,680.000.150.000.050.00-21923.63%
RUTW190927C016900002019-09-16 10:42AM EDT1,690.000.430.000.050.00--225.29%
RUTW190927C016950002019-09-16 10:44AM EDT1,695.000.400.000.050.00-57659726.17%
RUTW190927C017000002019-09-20 9:41AM EDT1,700.000.100.000.050.00-101626.95%
RUTW190927C017100002019-09-18 3:26PM EDT1,710.000.200.000.100.00-4530.76%
RUTW190927C017150002019-09-19 10:11AM EDT1,715.000.070.000.100.00-17131.64%
RUTW190927C017300002019-09-09 12:01PM EDT1,730.000.050.001.750.00--051.61%
RUTW190927C017350002019-09-16 12:11AM EDT1,735.000.120.001.750.00--052.76%
RUTW190927C017400002019-09-18 3:19PM EDT1,740.000.050.000.100.00-505035.89%
RUTW190927C017500002019-09-16 4:02PM EDT1,750.000.050.000.100.00-8137.55%
RUTW190927C017550002019-09-09 12:00PM EDT1,755.000.060.001.750.00--050.83%
RUTW190927C017750002019-08-21 3:58PM EDT1,775.000.100.001.750.00-4054.86%
RUTW190927C017800002019-09-18 10:00AM EDT1,780.000.050.000.100.00-205542.43%
RUTW190927C017950002019-08-21 1:56PM EDT1,795.000.080.001.750.00--058.80%
RUTW190927C018000002019-08-22 12:57PM EDT1,800.000.010.001.750.00-3059.77%
RUTW190927C018050002019-08-22 12:57PM EDT1,805.000.070.000.050.00-9043.36%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P009550002019-08-28 1:11PM EDT955.000.150.001.750.00--0180.37%
RUTW190927P009600002019-08-28 12:25PM EDT960.000.150.001.750.00--0178.61%
RUTW190927P009850002019-08-29 2:22PM EDT985.000.100.001.750.00-100170.07%
RUTW190927P010750002019-09-05 1:53PM EDT1,075.000.100.000.100.00--0104.30%
RUTW190927P010950002019-09-06 10:52AM EDT1,095.000.100.000.100.00-10099.22%
RUTW190927P011050002019-09-11 11:42AM EDT1,105.000.050.001.750.00-40131.40%
RUTW190927P011100002019-09-12 10:45AM EDT1,110.000.050.000.100.00-3095.70%
RUTW190927P011150002019-09-12 10:46AM EDT1,115.000.050.001.750.00-30128.37%
RUTW190927P011200002019-09-12 12:14PM EDT1,120.000.050.001.750.00-40126.83%
RUTW190927P011250002019-09-12 12:14PM EDT1,125.000.050.001.750.00-60125.32%
RUTW190927P011300002019-09-13 11:28AM EDT1,130.000.050.001.750.00-10123.80%
RUTW190927P011350002019-09-16 9:49AM EDT1,135.000.050.000.100.00-2789.84%
RUTW190927P011400002019-08-19 12:07AM EDT1,140.001.150.000.100.00--1788.67%
RUTW190927P011500002019-09-03 3:46PM EDT1,150.000.390.000.000.00--050.00%
RUTW190927P011550002019-09-10 1:01PM EDT1,155.000.100.001.750.00--0116.33%
RUTW190927P011600002019-09-11 4:10PM EDT1,160.000.100.001.750.00--0114.84%
RUTW190927P011800002019-09-04 3:47PM EDT1,180.000.380.001.750.00-100108.98%
RUTW190927P011900002019-09-11 1:50PM EDT1,190.000.140.001.750.00-270106.08%
RUTW190927P011950002019-09-19 11:13AM EDT1,195.000.050.000.100.00-7776.37%
RUTW190927P012000002019-09-12 2:02PM EDT1,200.000.100.050.050.00-10075.39%
RUTW190927P012050002019-08-19 12:07AM EDT1,205.002.290.050.150.00--279.10%
RUTW190927P012100002019-09-16 4:04PM EDT1,210.000.100.000.100.00-11173.05%
RUTW190927P012150002019-08-28 12:16PM EDT1,215.001.350.000.150.00--074.61%
RUTW190927P012300002019-09-05 11:30AM EDT1,230.000.450.000.150.00-2071.29%
RUTW190927P012350002019-09-04 11:07AM EDT1,235.000.750.000.150.00-1070.12%
RUTW190927P012400002019-08-27 12:42PM EDT1,240.002.680.001.750.00-5091.80%
RUTW190927P012450002019-08-27 12:53PM EDT1,245.002.930.051.750.00--090.77%
RUTW190927P012500002019-09-20 2:41PM EDT1,250.000.050.050.15-0.36-87.80%21568.75%
RUTW190927P012550002019-09-06 12:55PM EDT1,255.000.450.051.750.00-9087.94%
RUTW190927P012600002019-09-16 1:42PM EDT1,260.000.150.050.150.00-15966.41%
RUTW190927P012650002019-09-13 10:24AM EDT1,265.000.210.050.200.00-3066.80%
RUTW190927P012700002019-09-16 1:42PM EDT1,270.000.180.050.200.00-15765.72%
RUTW190927P012750002019-08-26 9:56AM EDT1,275.004.040.000.150.00-5061.33%
RUTW190927P012800002019-09-19 11:47AM EDT1,280.000.100.050.200.00-108063.38%
RUTW190927P012850002019-09-19 2:15PM EDT1,285.000.150.050.200.00-421262.31%
RUTW190927P012900002019-09-19 2:15PM EDT1,290.000.140.100.200.00-324262.31%
RUTW190927P012950002019-09-19 2:15PM EDT1,295.000.140.100.200.00-521461.18%
RUTW190927P013000002019-09-19 10:47AM EDT1,300.000.200.100.250.00-20043161.04%
RUTW190927P013050002019-09-19 9:34AM EDT1,305.000.250.100.250.00-20042059.91%
RUTW190927P013100002019-09-19 10:12AM EDT1,310.000.200.100.250.00-222558.74%
RUTW190927P013150002019-09-17 10:52AM EDT1,315.000.280.100.250.00-226557.62%
RUTW190927P013200002019-09-19 3:55PM EDT1,320.000.200.150.250.00-134257.32%
RUTW190927P013250002019-09-17 9:33AM EDT1,325.000.300.150.250.00-526856.15%
RUTW190927P013300002019-09-19 3:01PM EDT1,330.000.250.150.200.00-20055154.15%
RUTW190927P013350002019-09-19 2:13PM EDT1,335.000.250.150.300.00-20037554.59%
RUTW190927P013400002019-09-20 4:11PM EDT1,340.000.150.150.30-0.08-34.78%1020153.42%
RUTW190927P013450002019-09-13 10:53AM EDT1,345.000.430.150.300.00-4052.25%
RUTW190927P013500002019-09-20 4:11PM EDT1,350.000.150.200.25-0.08-34.78%12232551.07%
RUTW190927P013550002019-09-19 4:02PM EDT1,355.000.270.200.350.00-103651.17%
RUTW190927P013600002019-09-19 9:34AM EDT1,360.000.300.200.350.00-51750.00%
RUTW190927P013650002019-09-20 4:11PM EDT1,365.000.200.200.35-0.67-77.01%2023150.34%
RUTW190927P013700002019-09-19 12:46PM EDT1,370.000.250.200.400.00-105250.02%
RUTW190927P013750002019-09-16 10:35AM EDT1,375.000.450.250.400.00-56948.80%
RUTW190927P013800002019-09-19 3:57PM EDT1,380.000.280.250.40-0.06-17.65%315247.56%
RUTW190927P013850002019-09-19 10:11AM EDT1,385.000.350.250.40-0.08-18.60%33546.34%
RUTW190927P013900002019-09-19 9:36AM EDT1,390.000.490.250.450.00-110745.87%
RUTW190927P013950002019-09-16 10:44AM EDT1,395.000.600.300.450.00-5761,68644.63%
RUTW190927P014000002019-09-19 3:57PM EDT1,400.000.380.300.450.00-722743.41%
RUTW190927P014050002019-09-19 12:40PM EDT1,405.000.400.300.500.00-266242.82%
RUTW190927P014100002019-09-18 2:00PM EDT1,410.001.480.350.500.00-12541.58%
RUTW190927P014150002019-09-20 9:45AM EDT1,415.000.300.350.50-0.49-62.03%514840.31%
RUTW190927P014200002019-09-20 9:52AM EDT1,420.000.380.350.55-0.11-22.45%123639.64%
RUTW190927P014250002019-09-20 10:03AM EDT1,425.000.390.400.55-0.52-57.14%214638.38%
RUTW190927P014300002019-09-20 3:08PM EDT1,430.000.330.400.50-0.26-44.07%21,66236.55%
RUTW190927P014350002019-09-18 1:34PM EDT1,435.001.460.450.600.00-366536.33%
RUTW190927P014400002019-09-19 3:59PM EDT1,440.000.670.450.600.00-515035.05%
RUTW190927P014450002019-09-16 1:04PM EDT1,445.000.650.500.70-0.50-43.48%503534.64%
RUTW190927P014500002019-09-20 1:35PM EDT1,450.000.650.500.75-0.13-16.67%5314333.74%
RUTW190927P014550002019-09-20 10:42AM EDT1,455.000.750.550.80+0.05+7.14%547032.78%
RUTW190927P014600002019-09-20 1:16PM EDT1,460.000.740.650.85-0.18-19.57%5929331.79%
RUTW190927P014650002019-09-19 11:28AM EDT1,465.000.950.700.900.00-79630.76%
RUTW190927P014700002019-09-20 2:40PM EDT1,470.000.650.801.00-0.53-44.92%1936929.99%
RUTW190927P014750002019-09-20 4:10PM EDT1,475.000.850.901.15-0.43-33.59%109029.42%
RUTW190927P014800002019-09-20 4:10PM EDT1,480.001.001.001.25-0.43-30.07%11226228.49%
RUTW190927P014850002019-09-20 4:09PM EDT1,485.001.001.201.45-0.63-38.65%4921127.93%
RUTW190927P014900002019-09-20 3:56PM EDT1,490.000.991.351.65-0.82-45.30%3569327.25%
RUTW190927P014950002019-09-20 3:49PM EDT1,495.001.251.601.90-0.75-37.50%10115526.62%
RUTW190927P015000002019-09-20 3:56PM EDT1,500.001.421.852.20-1.11-43.87%52357426.03%
RUTW190927P015050002019-09-20 4:10PM EDT1,505.002.122.202.60-0.75-26.13%14719725.56%
RUTW190927P015100002019-09-20 4:10PM EDT1,510.002.612.603.00-0.57-17.92%35421724.92%
RUTW190927P015150002019-09-20 3:53PM EDT1,515.002.483.103.60-1.09-30.53%2187024.58%
RUTW190927P015200002019-09-20 4:10PM EDT1,520.003.673.604.20-0.40-9.83%39922524.02%
RUTW190927P015250002019-09-20 3:53PM EDT1,525.003.624.304.90-0.58-13.81%40121523.45%
RUTW190927P015300002019-09-20 3:31PM EDT1,530.004.885.105.70-0.26-5.06%22630822.85%
RUTW190927P015350002019-09-20 3:54PM EDT1,535.005.106.206.80-1.46-22.26%6124322.52%
RUTW190927P015400002019-09-20 4:14PM EDT1,540.007.607.308.00-0.30-3.80%28636422.08%
RUTW190927P015450002019-09-20 3:58PM EDT1,545.008.088.709.30+1.85+29.70%55314421.50%
RUTW190927P015500002019-09-20 3:31PM EDT1,550.0010.3810.2010.90-0.38-3.53%21523821.06%
RUTW190927P015550002019-09-20 4:02PM EDT1,555.0011.9012.1012.80-0.96-7.47%8819520.72%
RUTW190927P015600002019-09-20 3:57PM EDT1,560.0013.4414.2015.60-1.09-7.50%9445321.26%
RUTW190927P015650002019-09-20 3:56PM EDT1,565.0015.0916.4018.10-1.80-10.66%8420721.03%
RUTW190927P015700002019-09-20 3:58PM EDT1,570.0018.8119.1021.10-0.70-3.59%8110621.14%
RUTW190927P015750002019-09-20 1:58PM EDT1,575.0022.9322.0024.30+2.13+10.24%4613221.19%
RUTW190927P015800002019-09-20 3:51PM EDT1,580.0025.2525.2027.90+0.56+2.27%749721.50%
RUTW190927P015850002019-09-20 10:47AM EDT1,585.0024.1728.6031.70-4.85-16.71%22521.82%
RUTW190927P015900002019-09-20 12:50PM EDT1,590.0026.4532.5035.90+2.15+8.85%94622.55%
RUTW190927P015950002019-09-20 10:47AM EDT1,595.0031.6836.5040.20-5.12-13.91%21223.24%
RUTW190927P016000002019-09-20 12:26PM EDT1,600.0032.5740.8044.80-6.36-16.34%55424.34%
RUTW190927P016100002019-09-20 12:26PM EDT1,610.0041.4848.1056.50+4.37+11.78%12031.41%
RUTW190927P016150002019-09-19 12:44PM EDT1,615.0041.8452.9061.400.00-81633.05%
RUTW190927P016200002019-09-19 12:47PM EDT1,620.0045.6857.7066.300.00-31534.63%
RUTW190927P016250002019-09-16 12:11AM EDT1,625.0049.1262.7071.200.00--036.17%
RUTW190927P016300002019-09-18 1:15PM EDT1,630.0068.3667.7076.000.00--437.45%
RUTW190927P016350002019-09-16 3:30PM EDT1,635.0053.2672.5081.000.00-102939.13%
RUTW190927P016400002019-09-18 1:29PM EDT1,640.0079.5977.5086.000.00-3740.78%
RUTW190927P016450002019-09-16 3:30PM EDT1,645.0062.0382.5091.000.00--1042.41%
RUTW190927P016500002019-09-19 10:47AM EDT1,650.0070.9387.4096.000.00-1244.03%
RUTW190927P016600002019-09-10 3:50PM EDT1,660.00119.4497.40106.000.00--047.18%
RUTW190927P016750002019-09-10 9:30AM EDT1,675.00155.06111.90120.900.00--051.51%