^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122C008250002019-11-18 12:07AM EST825.00757.400.000.000.00--00.00%
RUTW191122C010750002019-11-18 12:07AM EST1,075.00521.000.000.000.00--00.00%
RUTW191122C010800002019-11-13 3:44PM EST1,080.00510.960.000.000.00-2800.00%
RUTW191122C011100002019-11-15 11:56AM EST1,110.00486.000.000.000.00-100.00%
RUTW191122C012800002019-11-18 12:07AM EST1,280.00311.760.000.000.00--00.00%
RUTW191122C014000002019-11-18 12:07AM EST1,400.00194.770.000.000.00--00.00%
RUTW191122C014100002019-11-08 9:31AM EST1,410.00179.150.000.000.00-100.00%
RUTW191122C014250002019-11-15 9:30AM EST1,425.00174.440.000.000.00--00.00%
RUTW191122C014300002019-10-29 10:59AM EST1,430.00149.040.000.000.00--00.00%
RUTW191122C014400002019-11-15 9:30AM EST1,440.00159.280.000.000.00--00.00%
RUTW191122C014500002019-11-13 3:59PM EST1,450.00140.230.000.000.00-200.00%
RUTW191122C014550002019-10-27 11:14PM EST1,455.00133.580.000.000.00-100.00%
RUTW191122C014600002019-11-15 12:25PM EST1,460.00138.740.000.000.00-100.00%
RUTW191122C014650002019-11-04 10:50AM EST1,465.00131.170.000.000.00-100.00%
RUTW191122C014700002019-11-08 9:31AM EST1,470.00120.010.000.000.00-100.00%
RUTW191122C014750002019-11-08 12:38PM EST1,475.00122.620.000.000.00-1100.00%
RUTW191122C014800002019-11-18 12:07AM EST1,480.00112.790.000.000.00--00.00%
RUTW191122C014850002019-11-14 2:04PM EST1,485.00106.150.000.000.00-2000.00%
RUTW191122C014900002019-11-12 3:36PM EST1,490.00106.640.000.000.00-200.00%
RUTW191122C014950002019-11-15 3:52PM EST1,495.00101.500.000.000.00-1300.00%
RUTW191122C015000002019-11-14 3:18PM EST1,500.0089.520.000.000.00-200.00%
RUTW191122C015050002019-11-14 2:16PM EST1,505.0086.040.000.000.00-1000.00%
RUTW191122C015100002019-11-15 11:01AM EST1,510.0085.120.000.000.00-200.00%
RUTW191122C015150002019-11-15 3:49PM EST1,515.0081.580.000.000.00-500.00%
RUTW191122C015200002019-11-15 3:49PM EST1,520.0076.660.000.000.00-1000.00%
RUTW191122C015250002019-11-14 10:09AM EST1,525.0068.860.000.000.00-100.00%
RUTW191122C015300002019-11-15 3:38PM EST1,530.0066.530.000.000.00-100.00%
RUTW191122C015350002019-11-15 3:53PM EST1,535.0062.200.000.000.00-8600.00%
RUTW191122C015400002019-11-12 1:34PM EST1,540.0061.050.000.000.00-100.00%
RUTW191122C015450002019-11-15 2:39PM EST1,545.0053.240.000.000.00-600.00%
RUTW191122C015500002019-11-15 3:12PM EST1,550.0049.230.000.000.00-2900.00%
RUTW191122C015550002019-11-15 3:23PM EST1,555.0044.130.000.000.00-600.00%
RUTW191122C015600002019-11-15 3:12PM EST1,560.0039.960.000.000.00-1400.00%
RUTW191122C015650002019-11-15 3:27PM EST1,565.0034.880.000.000.00-1300.00%
RUTW191122C015700002019-11-15 3:27PM EST1,570.0030.530.000.000.00-200.00%
RUTW191122C015750002019-11-15 10:03AM EST1,575.0024.760.000.000.00-1400.00%
RUTW191122C015800002019-11-15 3:00PM EST1,580.0022.820.000.000.00-400.00%
RUTW191122C015850002019-11-15 2:16PM EST1,585.0019.540.000.000.00-200.00%
RUTW191122C015900002019-11-15 3:31PM EST1,590.0014.900.000.000.00-2100.00%
RUTW191122C015950002019-11-15 4:02PM EST1,595.0011.810.000.000.00-3400.00%
RUTW191122C016000002019-11-15 4:10PM EST1,600.009.030.000.000.00-26700.39%
RUTW191122C016050002019-11-15 4:10PM EST1,605.006.680.000.000.00-5500.78%
RUTW191122C016100002019-11-15 3:38PM EST1,610.004.470.000.000.00-13701.56%
RUTW191122C016150002019-11-15 4:14PM EST1,615.003.370.000.000.00-17401.56%
RUTW191122C016200002019-11-15 4:07PM EST1,620.002.220.000.000.00-24303.13%
RUTW191122C016250002019-11-15 4:14PM EST1,625.001.510.000.000.00-9903.13%
RUTW191122C016300002019-11-15 3:54PM EST1,630.000.970.000.000.00-30103.13%
RUTW191122C016350002019-11-15 4:00PM EST1,635.000.650.000.000.00-27103.13%
RUTW191122C016400002019-11-15 3:37PM EST1,640.000.420.000.000.00-29406.25%
RUTW191122C016450002019-11-15 3:56PM EST1,645.000.330.000.000.00-3806.25%
RUTW191122C016500002019-11-15 3:45PM EST1,650.000.280.000.000.00-12406.25%
RUTW191122C016550002019-11-15 4:00PM EST1,655.000.220.000.000.00-6306.25%
RUTW191122C016600002019-11-15 1:04PM EST1,660.000.220.000.000.00-306.25%
RUTW191122C016650002019-11-12 9:44AM EST1,665.000.410.000.000.00-506.25%
RUTW191122C016700002019-11-15 3:52PM EST1,670.000.100.000.000.00-3206.25%
RUTW191122C016750002019-11-15 3:31PM EST1,675.000.100.000.000.00-6506.25%
RUTW191122C016800002019-11-14 2:50PM EST1,680.000.100.000.000.00-206.25%
RUTW191122C016850002019-11-15 12:01PM EST1,685.000.150.000.000.00-8012.50%
RUTW191122C016900002019-11-15 12:14PM EST1,690.000.100.000.000.00-16012.50%
RUTW191122C016950002019-11-15 9:35AM EST1,695.000.100.000.000.00-8012.50%
RUTW191122C017000002019-11-15 9:37AM EST1,700.000.100.000.000.00-7012.50%
RUTW191122C017050002019-11-18 12:07AM EST1,705.000.15-0.000.00--012.50%
RUTW191122C017150002019-11-04 9:32AM EST1,715.000.420.000.000.00-1012.50%
RUTW191122C017200002019-11-05 3:48PM EST1,720.000.150.000.000.00--012.50%
RUTW191122C017250002019-10-11 10:22AM EST1,725.000.350.000.100.00-2026.37%
RUTW191122C017300002019-10-29 10:59AM EST1,730.000.100.000.000.00-1012.50%
RUTW191122C017350002019-11-01 9:54AM EST1,735.000.170.000.000.00-2012.50%
RUTW191122C017450002019-10-23 1:52PM EST1,745.000.150.000.000.00-2012.50%
RUTW191122C017500002019-11-01 10:25AM EST1,750.000.100.000.000.00-50012.50%
RUTW191122C017600002019-11-05 9:54AM EST1,760.000.120.000.000.00-1012.50%
RUTW191122C017750002019-11-04 1:03PM EST1,775.000.050.000.000.00-50012.50%
RUTW191122C017800002019-10-16 12:53PM EST1,780.000.050.000.050.00--033.20%
RUTW191122C017850002019-10-24 10:53AM EST1,785.000.050.000.000.00-13025.00%
RUTW191122C017900002019-11-04 10:29AM EST1,790.000.050.000.000.00-48025.00%
RUTW191122C018000002019-11-15 1:49PM EST1,800.000.030.000.000.00-10025.00%
RUTW191122C018050002019-10-22 11:01AM EST1,805.000.060.000.000.00-3025.00%
RUTW191122C018100002019-10-17 12:01PM EST1,810.000.070.000.050.00--037.79%
RUTW191122C018150002019-10-17 12:01PM EST1,815.000.070.000.050.00--038.48%
RUTW191122C018200002019-10-20 11:10PM EST1,820.000.06-0.000.00--025.00%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW191122P010300002019-10-07 9:12AM EST1,030.000.100.000.000.00-51050.00%
RUTW191122P010550002019-10-13 11:00PM EST1,055.000.150.000.100.00--0114.84%
RUTW191122P010700002019-10-11 10:23AM EST1,070.000.150.000.050.00--0105.47%
RUTW191122P010950002019-10-14 9:16AM EST1,095.000.100.000.050.00--099.61%
RUTW191122P011050002019-10-25 2:27PM EST1,105.000.050.000.000.00-2050.00%
RUTW191122P011250002019-10-29 10:17AM EST1,125.000.040.000.000.00-2050.00%
RUTW191122P011400002019-11-05 9:43AM EST1,140.000.050.000.000.00--050.00%
RUTW191122P011450002019-10-28 11:46AM EST1,145.000.050.000.000.00-10050.00%
RUTW191122P011500002019-10-23 1:52PM EST1,150.000.150.000.000.00-1050.00%
RUTW191122P011700002019-11-01 12:37PM EST1,170.000.050.000.000.00-30050.00%
RUTW191122P011800002019-10-13 11:00PM EST1,180.000.920.000.100.00--085.55%
RUTW191122P011950002019-10-13 11:00PM EST1,195.000.700.000.050.00--077.73%
RUTW191122P012000002019-11-12 10:08AM EST1,200.000.050.000.000.00-1050.00%
RUTW191122P012250002019-11-12 10:29AM EST1,225.000.050.000.000.00-1050.00%
RUTW191122P012300002019-10-22 11:37AM EST1,230.000.280.000.000.00--050.00%
RUTW191122P012400002019-10-13 11:00PM EST1,240.000.990.000.050.00-3068.36%
RUTW191122P012500002019-10-13 11:00PM EST1,250.001.360.000.050.00--066.41%
RUTW191122P012600002019-10-28 11:28AM EST1,260.000.250.000.000.00-2050.00%
RUTW191122P012700002019-10-13 11:00PM EST1,270.003.950.000.100.00--066.21%
RUTW191122P012750002019-10-29 10:17AM EST1,275.000.290.000.000.00-15025.00%
RUTW191122P012800002019-10-30 1:36PM EST1,280.000.280.000.000.00-4025.00%
RUTW191122P012850002019-11-12 10:39AM EST1,285.000.050.000.000.00-2025.00%
RUTW191122P012900002019-10-17 1:52PM EST1,290.000.860.000.150.00-3064.45%
RUTW191122P012950002019-10-30 2:20PM EST1,295.000.280.000.000.00-4025.00%
RUTW191122P013000002019-11-15 3:40PM EST1,300.000.050.000.000.00-28025.00%
RUTW191122P013050002019-11-05 1:00PM EST1,305.000.150.000.000.00-5025.00%
RUTW191122P013100002019-11-15 1:09PM EST1,310.000.050.000.000.00-15025.00%
RUTW191122P013150002019-10-15 8:43AM EST1,315.002.290.000.150.00-1059.08%
RUTW191122P013200002019-10-29 2:48PM EST1,320.000.370.000.000.00-2025.00%
RUTW191122P013250002019-11-14 11:19AM EST1,325.000.100.000.000.00-100025.00%
RUTW191122P013300002019-11-15 1:45PM EST1,330.000.050.000.000.00-107025.00%
RUTW191122P013350002019-11-11 1:28PM EST1,335.000.120.000.000.00-1025.00%
RUTW191122P013400002019-11-15 2:59PM EST1,340.000.050.000.000.00-6025.00%
RUTW191122P013450002019-11-11 10:52AM EST1,345.000.140.000.000.00-1025.00%
RUTW191122P013500002019-11-15 2:52PM EST1,350.000.050.000.000.00-13025.00%
RUTW191122P013550002019-11-04 10:04AM EST1,355.000.270.000.000.00-1025.00%
RUTW191122P013600002019-11-06 12:14PM EST1,360.000.250.000.000.00-1025.00%
RUTW191122P013650002019-11-11 1:28PM EST1,365.000.150.000.000.00-1025.00%
RUTW191122P013700002019-11-04 9:32AM EST1,370.000.300.000.000.00-1025.00%
RUTW191122P013750002019-11-15 4:01PM EST1,375.000.050.000.000.00-10025.00%
RUTW191122P013800002019-11-08 10:24AM EST1,380.000.270.000.000.00-2025.00%
RUTW191122P013850002019-10-23 8:36AM EST1,385.002.770.000.000.00-28025.00%
RUTW191122P013900002019-11-05 3:46PM EST1,390.000.440.000.000.00-6025.00%
RUTW191122P013950002019-11-08 10:06AM EST1,395.000.400.000.000.00-4025.00%
RUTW191122P014000002019-11-15 1:50PM EST1,400.000.100.000.000.00-12025.00%
RUTW191122P014050002019-11-15 2:31PM EST1,405.000.080.000.000.00-3025.00%
RUTW191122P014100002019-11-15 2:31PM EST1,410.000.120.000.000.00-3025.00%
RUTW191122P014150002019-11-04 12:04PM EST1,415.000.620.000.000.00-8025.00%
RUTW191122P014200002019-11-15 3:19PM EST1,420.000.100.000.000.00-50025.00%
RUTW191122P014250002019-11-11 3:21PM EST1,425.000.310.000.000.00-520025.00%
RUTW191122P014300002019-11-15 10:08AM EST1,430.000.150.000.000.00-1025.00%
RUTW191122P014350002019-11-15 10:03AM EST1,435.000.150.000.000.00-1012.50%
RUTW191122P014400002019-11-15 3:00PM EST1,440.000.100.000.000.00-3012.50%
RUTW191122P014450002019-11-15 3:31PM EST1,445.000.100.000.000.00-1012.50%
RUTW191122P014500002019-11-14 1:07PM EST1,450.000.270.000.000.00-32012.50%
RUTW191122P014550002019-11-13 10:15AM EST1,455.000.300.000.000.00-6012.50%
RUTW191122P014600002019-11-15 3:47PM EST1,460.000.100.000.000.00-3012.50%
RUTW191122P014650002019-11-15 3:49PM EST1,465.000.100.000.000.00-2012.50%
RUTW191122P014700002019-11-15 3:31PM EST1,470.000.100.000.000.00-10012.50%
RUTW191122P014750002019-11-15 3:31PM EST1,475.000.100.000.000.00-10012.50%
RUTW191122P014800002019-11-15 3:38PM EST1,480.000.150.000.000.00-6012.50%
RUTW191122P014850002019-11-15 9:51AM EST1,485.000.350.000.000.00-10012.50%
RUTW191122P014900002019-11-15 3:02PM EST1,490.000.200.000.000.00-25012.50%
RUTW191122P014950002019-11-15 3:31PM EST1,495.000.200.000.000.00-139012.50%
RUTW191122P015000002019-11-15 3:42PM EST1,500.000.150.000.000.00-190012.50%
RUTW191122P015050002019-11-15 3:31PM EST1,505.000.240.000.000.00-24012.50%
RUTW191122P015100002019-11-15 3:47PM EST1,510.000.280.000.000.00-13012.50%
RUTW191122P015150002019-11-15 2:55PM EST1,515.000.370.000.000.00-55012.50%
RUTW191122P015200002019-11-15 3:31PM EST1,520.000.350.000.000.00-17206.25%
RUTW191122P015250002019-11-15 3:27PM EST1,525.000.470.000.000.00-8106.25%
RUTW191122P015300002019-11-15 4:00PM EST1,530.000.500.000.000.00-22006.25%
RUTW191122P015350002019-11-15 3:42PM EST1,535.000.690.000.000.00-15406.25%
RUTW191122P015400002019-11-15 3:54PM EST1,540.000.820.000.000.00-23606.25%
RUTW191122P015450002019-11-15 3:36PM EST1,545.001.070.000.000.00-11306.25%
RUTW191122P015500002019-11-15 4:13PM EST1,550.001.260.000.000.00-25206.25%
RUTW191122P015550002019-11-15 4:14PM EST1,555.001.560.000.000.00-34106.25%
RUTW191122P015600002019-11-15 4:13PM EST1,560.001.980.000.000.00-31403.13%
RUTW191122P015650002019-11-15 4:14PM EST1,565.002.490.000.000.00-12803.13%
RUTW191122P015700002019-11-15 4:07PM EST1,570.003.300.000.000.00-37303.13%
RUTW191122P015750002019-11-15 3:58PM EST1,575.004.160.000.000.00-8003.13%
RUTW191122P015800002019-11-15 3:46PM EST1,580.005.300.000.000.00-39201.56%
RUTW191122P015850002019-11-15 4:02PM EST1,585.006.590.000.000.00-18201.56%
RUTW191122P015900002019-11-15 3:42PM EST1,590.008.620.000.000.00-31900.78%
RUTW191122P015950002019-11-15 3:10PM EST1,595.009.930.000.000.00-6900.20%
RUTW191122P016000002019-11-15 3:46PM EST1,600.0012.670.000.000.00-5000.00%
RUTW191122P016050002019-11-15 4:08PM EST1,605.0015.140.000.000.00-3600.00%
RUTW191122P016100002019-11-15 10:05AM EST1,610.0021.680.000.000.00-1500.00%
RUTW191122P016150002019-11-15 9:53AM EST1,615.0024.100.000.000.00-4000.00%
RUTW191122P016200002019-11-15 3:03PM EST1,620.0025.280.000.000.00-500.00%
RUTW191122P016250002019-11-15 10:33AM EST1,625.0033.330.000.000.00-500.00%
RUTW191122P016300002019-11-15 10:33AM EST1,630.0037.830.000.000.00-1500.00%
RUTW191122P016350002019-11-13 11:24AM EST1,635.0047.430.000.000.00-500.00%
RUTW191122P016400002019-11-14 2:18PM EST1,640.0050.090.000.000.00-900.00%
RUTW191122P016450002019-11-07 10:31AM EST1,645.0052.770.000.000.00-500.00%
RUTW191122P016500002019-11-14 2:56PM EST1,650.0061.150.000.000.00-400.00%
RUTW191122P016700002019-11-18 12:07AM EST1,670.0082.180.000.000.00--00.00%
RUTW191122P017600002019-10-29 2:48PM EST1,760.00182.270.000.000.00--00.00%
RUTW191122P018250002019-11-18 12:07AM EST1,825.00234.200.000.000.00--00.00%