^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C010750002019-07-11 10:38AM EDT1,075.00479.90463.10481.900.00-1014206.96%
RUTW190726C011000002019-07-09 4:01PM EDT1,100.00463.49438.10456.900.00-116196.25%
RUTW190726C012750002019-07-08 1:18PM EDT1,275.00288.25263.20282.000.00-511125.95%
RUTW190726C013550002019-06-25 2:36PM EDT1,355.00171.80187.30198.500.00--183.37%
RUTW190726C014000002019-07-16 3:46PM EDT1,400.00164.97153.30155.800.00--170.73%
RUTW190726C014100002019-06-27 11:18AM EDT1,410.00128.40132.50143.600.00-4464.18%
RUTW190726C014400002019-07-17 3:25PM EDT1,440.00113.44105.60109.000.00-1135.95%
RUTW190726C014600002019-07-16 10:00AM EDT1,460.00105.0187.9090.100.00--235.30%
RUTW190726C014650002019-07-08 3:11PM EDT1,465.00100.2880.9084.100.00-2229.38%
RUTW190726C014700002019-07-16 2:51PM EDT1,470.0096.6975.9079.200.00-2528.41%
RUTW190726C014750002019-06-20 2:12PM EDT1,475.0098.6071.1074.300.00--127.38%
RUTW190726C014800002019-07-17 3:19PM EDT1,480.0075.9166.2069.500.00-3426.70%
RUTW190726C015000002019-07-18 3:58PM EDT1,500.0057.0047.5050.400.00-1823.12%
RUTW190726C015050002019-07-16 10:22AM EDT1,505.0065.2942.9045.800.00-92122.40%
RUTW190726C015100002019-07-19 9:54AM EDT1,510.0050.5438.7041.30+2.50+5.20%11521.74%
RUTW190726C015150002019-07-17 10:45AM EDT1,515.0039.2334.4036.900.00-51021.08%
RUTW190726C015200002019-07-18 3:51PM EDT1,520.0038.1930.3032.600.00-61720.39%
RUTW190726C015250002019-07-17 10:48AM EDT1,525.0030.6826.4028.500.00-22019.81%
RUTW190726C015300002019-07-19 1:41PM EDT1,530.0032.8922.6024.30+1.39+4.41%1623018.80%
RUTW190726C015350002019-07-19 1:23PM EDT1,535.0029.8919.2020.70+1.87+6.67%21218.43%
RUTW190726C015400002019-07-19 2:01PM EDT1,540.0026.3015.9017.30+2.80+11.91%43417.99%
RUTW190726C015450002019-07-19 3:21PM EDT1,545.0015.6612.9014.30-4.78-23.39%42017.73%
RUTW190726C015500002019-07-19 3:30PM EDT1,550.0014.0010.3010.90-1.78-11.28%4237216.48%
RUTW190726C015550002019-07-19 3:41PM EDT1,555.0010.737.908.50-1.95-15.38%4316316.17%
RUTW190726C015600002019-07-19 3:49PM EDT1,560.007.505.906.40-2.81-27.26%15417915.78%
RUTW190726C015650002019-07-19 4:11PM EDT1,565.004.624.204.70-2.98-39.21%9116615.47%
RUTW190726C015700002019-07-19 4:08PM EDT1,570.003.343.003.50-2.32-40.99%40450715.48%
RUTW190726C015750002019-07-19 4:14PM EDT1,575.002.432.102.40-2.34-49.06%8322915.15%
RUTW190726C015800002019-07-19 3:54PM EDT1,580.001.901.401.65-1.52-44.44%15359715.03%
RUTW190726C015850002019-07-19 4:14PM EDT1,585.001.100.901.15-0.94-46.08%11212215.08%
RUTW190726C015900002019-07-19 3:59PM EDT1,590.000.720.550.80-0.97-57.40%30547715.19%
RUTW190726C015950002019-07-19 4:14PM EDT1,595.000.480.350.55-0.56-53.85%21216015.31%
RUTW190726C016000002019-07-19 3:38PM EDT1,600.000.380.250.40-0.38-50.00%48132215.63%
RUTW190726C016050002019-07-19 4:04PM EDT1,605.000.240.150.30-0.24-50.00%20517916.02%
RUTW190726C016100002019-07-19 4:04PM EDT1,610.000.200.100.25-0.27-57.45%24024616.68%
RUTW190726C016150002019-07-19 4:14PM EDT1,615.000.130.050.20-0.16-55.17%9826317.19%
RUTW190726C016200002019-07-19 4:00PM EDT1,620.000.130.050.20-0.13-50.00%8570218.24%
RUTW190726C016250002019-07-19 4:00PM EDT1,625.000.040.050.15-0.16-80.00%5542818.56%
RUTW190726C016300002019-07-19 3:58PM EDT1,630.000.070.000.15-0.11-61.11%6013919.53%
RUTW190726C016350002019-07-19 2:47PM EDT1,635.000.100.000.15-0.05-33.33%3091820.56%
RUTW190726C016400002019-07-19 4:00PM EDT1,640.000.020.000.05-0.17-89.47%1022,07918.95%
RUTW190726C016450002019-07-19 1:44PM EDT1,645.000.100.000.05-0.16-61.54%313619.83%
RUTW190726C016500002019-07-18 3:51PM EDT1,650.000.100.000.050.00-621820.70%
RUTW190726C016550002019-07-19 9:40AM EDT1,655.000.100.000.05-0.12-54.55%11,05421.58%
RUTW190726C016600002019-07-17 2:08PM EDT1,660.000.080.000.050.00-1015322.46%
RUTW190726C016650002019-07-17 4:00PM EDT1,665.000.050.000.050.00-58123.24%
RUTW190726C016700002019-07-12 9:32AM EDT1,670.000.150.000.050.00-518524.12%
RUTW190726C016750002019-07-12 11:35AM EDT1,675.000.150.000.100.00-16426.91%
RUTW190726C016800002019-07-01 9:30AM EDT1,680.001.330.000.100.00-24127.83%
RUTW190726C016850002019-06-28 11:45AM EDT1,685.001.040.000.100.00-1128.71%
RUTW190726C016900002019-07-17 10:43AM EDT1,690.000.050.000.050.00-43727.54%
RUTW190726C017000002019-07-18 9:52AM EDT1,700.000.050.050.050.00-13629.10%
RUTW190726C017150002019-07-17 11:30AM EDT1,715.000.050.000.050.00-2231.54%
RUTW190726C017200002019-07-19 9:39AM EDT1,720.000.100.000.050.00-8432.42%
RUTW190726C017250002019-07-08 12:45PM EDT1,725.000.090.000.050.00-1133.20%
RUTW190726C017300002019-07-05 3:01PM EDT1,730.000.150.000.050.00-2233.99%
RUTW190726C017400002019-07-10 12:43PM EDT1,740.000.040.000.050.00--10035.55%
RUTW190726C017450002019-07-10 12:43PM EDT1,745.000.050.000.050.00--2836.33%
RUTW190726C017550002019-07-01 2:04PM EDT1,755.000.250.000.050.00--537.89%
RUTW190726C018350002019-07-01 2:02PM EDT1,835.000.090.000.050.00--3649.81%
RUTW190726C018400002019-07-01 12:56PM EDT1,840.000.050.000.050.00--10050.59%
RUTW190726C018450002019-07-01 1:23PM EDT1,845.000.080.000.050.00--10351.17%
RUTW190726C018500002019-07-01 2:02PM EDT1,850.000.080.000.050.00--10051.95%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P010000002019-06-17 12:00AM EDT1,000.000.100.050.000.00--0114.84%
RUTW190726P011500002019-07-12 9:50AM EDT1,150.000.050.000.100.00-3384.57%
RUTW190726P011550002019-07-12 9:52AM EDT1,155.000.050.000.100.00-5583.40%
RUTW190726P011600002019-07-12 9:55AM EDT1,160.000.050.000.100.00-6682.23%
RUTW190726P011650002019-07-12 9:56AM EDT1,165.000.050.000.100.00-1181.25%
RUTW190726P011700002019-07-12 9:57AM EDT1,170.000.050.000.100.00-3380.08%
RUTW190726P011750002019-07-12 9:58AM EDT1,175.000.050.000.100.00-1178.91%
RUTW190726P011900002019-06-17 12:00AM EDT1,190.000.740.000.100.00--075.39%
RUTW190726P012000002019-06-25 4:00PM EDT1,200.000.350.000.100.00--173.24%
RUTW190726P012400002019-06-18 2:16PM EDT1,240.000.600.000.150.00-15066.99%
RUTW190726P012500002019-07-11 1:08PM EDT1,250.000.100.000.100.00-159062.31%
RUTW190726P012550002019-07-09 11:32AM EDT1,255.000.150.000.100.00--2061.33%
RUTW190726P012750002019-06-20 10:39AM EDT1,275.000.580.000.100.00-2257.03%
RUTW190726P012850002019-07-11 10:59AM EDT1,285.000.110.000.100.00-61254.88%
RUTW190726P012900002019-07-11 11:00AM EDT1,290.000.100.000.100.00--853.91%
RUTW190726P012950002019-07-01 3:54PM EDT1,295.000.430.050.100.00--1054.88%
RUTW190726P013000002019-07-11 12:24PM EDT1,300.000.130.050.100.00-22553.81%
RUTW190726P013050002019-07-12 3:23PM EDT1,305.000.100.000.100.00-1950.78%
RUTW190726P013100002019-07-01 3:04PM EDT1,310.000.480.000.100.00-22553.22%
RUTW190726P013200002019-07-11 1:08PM EDT1,320.000.140.050.100.00-159350.98%
RUTW190726P013250002019-07-19 3:53PM EDT1,325.000.100.050.10-0.29-74.36%600849.90%
RUTW190726P013300002019-07-19 2:43PM EDT1,330.000.080.050.10-0.08-50.00%31248.83%
RUTW190726P013350002019-07-01 3:54PM EDT1,335.000.580.050.100.00-31347.66%
RUTW190726P013400002019-07-15 9:43AM EDT1,340.000.110.100.150.00-215448.73%
RUTW190726P013450002019-07-19 2:43PM EDT1,345.000.100.050.15-0.25-71.43%1147.56%
RUTW190726P013500002019-07-11 12:24PM EDT1,350.000.190.050.150.00-42546.48%
RUTW190726P013550002019-07-08 12:53PM EDT1,355.000.550.050.150.00-1145.31%
RUTW190726P013600002019-07-08 10:09AM EDT1,360.000.530.050.150.00-41644.24%
RUTW190726P013650002019-07-09 2:28PM EDT1,365.000.500.050.150.00-22143.07%
RUTW190726P013700002019-07-15 11:32AM EDT1,370.000.160.050.200.00-59143.41%
RUTW190726P013750002019-07-10 1:16PM EDT1,375.000.340.050.200.00-1812442.29%
RUTW190726P013800002019-07-16 3:11PM EDT1,380.000.250.050.200.00-211041.11%
RUTW190726P013850002019-07-03 10:35AM EDT1,385.000.850.050.200.00-18939.99%
RUTW190726P013900002019-07-19 4:00PM EDT1,390.000.120.050.20-0.13-52.00%1312238.82%
RUTW190726P013950002019-07-19 4:00PM EDT1,395.000.130.100.20-2.68-95.37%133437.70%
RUTW190726P014000002019-07-19 2:07PM EDT1,400.000.100.100.20-0.25-71.43%2120336.52%
RUTW190726P014050002019-07-15 12:48PM EDT1,405.000.370.100.200.00-14095135.40%
RUTW190726P014100002019-07-12 3:47PM EDT1,410.000.290.150.250.00-1324335.25%
RUTW190726P014150002019-07-15 10:08AM EDT1,415.000.310.100.250.00-1028434.08%
RUTW190726P014200002019-07-18 2:11PM EDT1,420.000.320.100.250.00-625532.91%
RUTW190726P014250002019-07-15 2:16PM EDT1,425.000.470.150.250.00-421931.74%
RUTW190726P014300002019-07-19 3:47PM EDT1,430.000.170.150.30-0.33-66.00%210831.35%
RUTW190726P014350002019-07-19 12:21PM EDT1,435.000.250.150.30-0.14-35.90%240330.15%
RUTW190726P014400002019-07-18 10:20AM EDT1,440.000.590.200.350.00-21,10729.61%
RUTW190726P014450002019-07-19 2:27PM EDT1,445.000.280.150.35-0.39-58.21%1555428.39%
RUTW190726P014500002019-07-19 4:00PM EDT1,450.000.320.250.40-0.43-57.33%4567627.74%
RUTW190726P014550002019-07-19 10:20AM EDT1,455.000.360.300.45-0.38-51.35%131527.00%
RUTW190726P014600002019-07-19 4:07PM EDT1,460.000.450.350.50-0.17-27.42%5660926.20%
RUTW190726P014650002019-07-19 9:46AM EDT1,465.000.510.400.60-0.48-48.48%29825.71%
RUTW190726P014700002019-07-19 4:00PM EDT1,470.000.530.450.65-0.41-43.62%5521624.73%
RUTW190726P014750002019-07-19 4:13PM EDT1,475.000.650.550.80-0.15-18.75%1430024.34%
RUTW190726P014800002019-07-19 4:13PM EDT1,480.000.810.700.95-0.13-13.83%6841723.77%
RUTW190726P014850002019-07-19 3:21PM EDT1,485.000.890.901.15-0.22-19.82%8918923.28%
RUTW190726P014900002019-07-19 4:04PM EDT1,490.001.191.151.40-0.13-9.85%18121822.82%
RUTW190726P014950002019-07-19 4:04PM EDT1,495.001.441.451.75-0.04-2.70%8418722.51%
RUTW190726P015000002019-07-19 4:00PM EDT1,500.001.791.802.100.00-26620421.97%
RUTW190726P015050002019-07-19 4:06PM EDT1,505.002.352.302.60+0.38+19.29%35341921.63%
RUTW190726P015100002019-07-19 3:59PM EDT1,510.002.732.853.20+0.07+2.63%36322921.28%
RUTW190726P015150002019-07-19 4:00PM EDT1,515.003.443.503.90+0.72+26.47%7747120.87%
RUTW190726P015200002019-07-19 4:00PM EDT1,520.004.224.304.80+0.63+17.55%20260720.57%
RUTW190726P015250002019-07-19 4:07PM EDT1,525.005.405.205.70+1.10+25.58%6877719.98%
RUTW190726P015300002019-07-19 3:55PM EDT1,530.005.436.407.00+0.18+3.43%12453119.75%
RUTW190726P015350002019-07-19 4:07PM EDT1,535.007.907.808.40+1.53+24.02%819819.32%
RUTW190726P015400002019-07-19 3:51PM EDT1,540.007.959.6010.20+0.25+3.25%19048719.13%
RUTW190726P015450002019-07-19 4:14PM EDT1,545.0012.0011.4012.10+3.90+48.15%5956618.70%
RUTW190726P015500002019-07-19 3:24PM EDT1,550.0011.2013.6014.70+1.32+13.36%18464418.84%
RUTW190726P015550002019-07-19 3:55PM EDT1,555.0014.2516.2017.40+1.41+10.98%23742518.71%
RUTW190726P015600002019-07-19 3:44PM EDT1,560.0015.0519.1020.30+0.29+1.96%13621718.45%
RUTW190726P015650002019-07-19 3:24PM EDT1,565.0019.2721.7023.80+1.91+11.00%2622018.67%
RUTW190726P015700002019-07-19 3:22PM EDT1,570.0023.6525.2027.50+4.05+20.66%328618.83%
RUTW190726P015750002019-07-19 2:47PM EDT1,575.0023.8329.0031.50+0.95+4.15%122019.15%
RUTW190726P015800002019-07-19 10:28AM EDT1,580.0024.4033.1036.00-2.36-8.82%145820.13%
RUTW190726P015850002019-07-17 2:44PM EDT1,585.0032.7437.5040.500.00-172920.92%
RUTW190726P015900002019-07-18 2:07PM EDT1,590.0038.0642.1045.100.00-315621.75%
RUTW190726P015950002019-07-18 9:51AM EDT1,595.0048.3846.9049.900.00-1422.93%
RUTW190726P016000002019-07-19 11:39AM EDT1,600.0043.4651.7055.10-0.07-0.16%55725.08%
RUTW190726P016050002019-07-18 9:37AM EDT1,605.0054.5356.6059.700.00-51525.59%
RUTW190726P016100002019-07-02 12:55PM EDT1,610.0055.8761.5064.700.00-203727.14%
RUTW190726P016150002019-07-01 1:13PM EDT1,615.0053.2064.3072.300.00--435.37%
RUTW190726P016200002019-07-12 1:34PM EDT1,620.0052.1069.3077.300.00-41037.06%
RUTW190726P016250002019-07-12 11:28AM EDT1,625.0055.7274.2081.900.00-101337.73%
RUTW190726P016300002019-07-12 1:37PM EDT1,630.0061.2079.2086.700.00-22238.83%
RUTW190726P016350002019-07-15 9:41AM EDT1,635.0066.4782.5080.900.00--100.00%
RUTW190726P016400002019-07-19 9:40AM EDT1,640.0081.7389.2097.20+4.33+5.59%11243.27%
RUTW190726P016450002019-07-15 9:41AM EDT1,645.0076.4684.8089.300.00--100.00%
RUTW190726P016500002019-07-19 11:39AM EDT1,650.0093.1199.20107.30-2.59-2.71%53046.64%
RUTW190726P016550002019-07-05 1:58PM EDT1,655.0080.08103.80112.900.00-11049.75%
RUTW190726P016600002019-07-01 2:44PM EDT1,660.0094.92108.70117.200.00-1249.40%
RUTW190726P016750002019-07-19 4:02PM EDT1,675.00127.00121.40132.70+16.04+14.46%13255.24%
RUTW190726P016800002019-07-08 12:41PM EDT1,680.00117.40126.40137.700.00-2256.71%
RUTW190726P017000002019-07-03 10:06AM EDT1,700.00133.06146.40157.600.00--162.14%