^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for April 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190426C01090000 2019-04-12 11:41AM EDT 1,090.00 491.40 485.20 494.80 0.00 - 2 3 213.09%
RUTW190426C01115000 2019-03-21 12:02PM EDT 1,115.00 453.20 448.90 458.80 0.00 - 1 1 0.00%
RUTW190426C01140000 2019-03-21 12:02PM EDT 1,140.00 428.30 423.90 433.80 0.00 - 1 1 0.00%
RUTW190426C01175000 2019-03-21 12:02PM EDT 1,175.00 394.00 388.90 398.80 0.00 - 1 1 0.00%
RUTW190426C01190000 2019-03-21 12:02PM EDT 1,190.00 379.00 373.90 383.80 0.00 - 3 3 0.00%
RUTW190426C01250000 2019-04-24 3:57PM EDT 1,250.00 344.18 325.10 334.90 0.00 - 1 0 141.41%
RUTW190426C01295000 2019-03-21 12:52PM EDT 1,295.00 269.00 267.60 277.50 0.00 - 5 5 0.00%
RUTW190426C01345000 2019-03-21 12:48PM EDT 1,345.00 219.90 216.60 226.30 0.00 - 5 5 0.00%
RUTW190426C01355000 2019-04-22 3:05PM EDT 1,355.00 199.91 220.80 229.10 0.00 - 1 0 96.58%
RUTW190426C01395000 2019-03-21 11:57AM EDT 1,395.00 178.50 166.50 176.30 0.00 - 5 5 0.00%
RUTW190426C01400000 2019-04-17 3:16PM EDT 1,400.00 170.10 174.20 183.80 0.00 - 75 77 114.83%
RUTW190426C01420000 2019-03-22 3:51PM EDT 1,420.00 101.22 140.20 149.80 0.00 - 8 4 0.00%
RUTW190426C01430000 2019-03-22 12:39PM EDT 1,430.00 94.50 130.00 139.80 0.00 - 2 2 0.00%
RUTW190426C01450000 2019-04-24 3:48PM EDT 1,450.00 141.62 124.30 134.10 0.00 - 2 12 89.94%
RUTW190426C01455000 2019-04-12 10:19AM EDT 1,455.00 131.56 118.90 128.70 0.00 - 2 6 85.21%
RUTW190426C01460000 2019-04-25 9:55AM EDT 1,460.00 116.27 116.10 122.50 +6.37 +5.80% 1 9 75.98%
RUTW190426C01465000 2019-03-18 1:30PM EDT 1,465.00 103.60 102.00 104.50 0.00 - 4 4 0.00%
RUTW190426C01470000 2019-04-22 2:17PM EDT 1,470.00 87.88 106.30 112.10 0.00 - 18 4 68.56%
RUTW190426C01475000 2019-03-27 9:41AM EDT 1,475.00 69.60 101.50 107.60 0.00 - 4 4 68.90%
RUTW190426C01480000 2019-04-24 1:38PM EDT 1,480.00 109.62 96.40 102.60 0.00 - 2 7 66.32%
RUTW190426C01490000 2019-03-25 9:40AM EDT 1,490.00 46.80 96.10 98.30 0.00 - 1 1 80.15%
RUTW190426C01495000 2019-04-22 2:00PM EDT 1,495.00 64.57 81.40 87.60 0.00 - 5 10 58.53%
RUTW190426C01500000 2019-04-24 10:58AM EDT 1,500.00 94.05 76.40 82.10 0.00 - 2 54 53.42%
RUTW190426C01505000 2019-04-22 2:00PM EDT 1,505.00 54.83 71.40 77.60 0.00 - 5 5 53.25%
RUTW190426C01510000 2019-04-25 9:36AM EDT 1,510.00 64.81 66.40 72.20 +10.67 +19.71% 5 39 48.74%
RUTW190426C01515000 2019-04-18 9:55AM EDT 1,515.00 54.98 61.50 67.60 0.00 - 15 50 47.90%
RUTW190426C01520000 2019-04-25 10:28AM EDT 1,520.00 47.40 56.40 62.50 -26.08 -35.49% 3 25 44.76%
RUTW190426C01525000 2019-04-25 10:45AM EDT 1,525.00 46.50 53.80 56.00 -21.12 -31.23% 1 18 35.06%
RUTW190426C01530000 2019-04-25 10:51AM EDT 1,530.00 41.00 48.60 50.90 +10.50 +34.43% 1 21 32.06%
RUTW190426C01535000 2019-04-24 2:03PM EDT 1,535.00 55.72 44.00 45.70 0.00 - 1 13 28.54%
RUTW190426C01540000 2019-04-24 3:40PM EDT 1,540.00 51.15 38.60 40.90 0.00 - 2 41 27.06%
RUTW190426C01545000 2019-04-24 10:39AM EDT 1,545.00 29.94 33.90 35.60 -17.46 -36.84% 1 20 23.08%
RUTW190426C01550000 2019-04-25 9:37AM EDT 1,550.00 25.37 29.00 30.60 -19.01 -42.83% 1 214 20.56%
RUTW190426C01555000 2019-04-23 12:05PM EDT 1,555.00 34.70 24.50 26.30 0.00 - 5 63 20.71%
RUTW190426C01560000 2019-04-25 12:11PM EDT 1,560.00 18.39 19.80 21.50 -15.82 -46.24% 83 309 18.48%
RUTW190426C01565000 2019-04-25 11:41AM EDT 1,565.00 13.72 15.40 16.80 -12.43 -47.53% 15 131 16.27%
RUTW190426C01570000 2019-04-25 12:39PM EDT 1,570.00 11.70 11.90 13.00 -15.04 -56.25% 113 321 15.92%
RUTW190426C01575000 2019-04-25 1:27PM EDT 1,575.00 8.73 8.20 9.00 -7.43 -45.98% 119 558 14.17%
RUTW190426C01580000 2019-04-25 1:27PM EDT 1,580.00 5.80 5.40 6.00 -6.73 -53.71% 236 636 13.55%
RUTW190426C01585000 2019-04-25 12:34PM EDT 1,585.00 2.66 3.20 3.70 -6.59 -71.24% 150 194 13.09%
RUTW190426C01590000 2019-04-25 1:02PM EDT 1,590.00 2.22 1.80 2.15 -5.08 -69.59% 566 623 12.90%
RUTW190426C01595000 2019-04-25 1:32PM EDT 1,595.00 1.03 0.85 1.10 -3.67 -78.09% 184 395 12.58%
RUTW190426C01600000 2019-04-25 1:32PM EDT 1,600.00 0.49 0.40 0.60 -2.37 -82.87% 328 380 12.87%
RUTW190426C01605000 2019-04-25 1:32PM EDT 1,605.00 0.25 0.15 0.35 -1.45 -85.29% 154 864 13.43%
RUTW190426C01610000 2019-04-25 12:34PM EDT 1,610.00 0.12 0.05 0.20 -1.08 -90.00% 135 334 13.94%
RUTW190426C01615000 2019-04-25 12:52PM EDT 1,615.00 0.10 0.00 0.15 -0.55 -84.62% 20 316 15.06%
RUTW190426C01620000 2019-04-25 10:17AM EDT 1,620.00 0.06 0.00 0.15 -0.30 -83.33% 11 669 16.80%
RUTW190426C01625000 2019-04-25 12:52PM EDT 1,625.00 0.03 0.00 0.10 -0.16 -84.21% 7 275 17.48%
RUTW190426C01630000 2019-04-24 3:38PM EDT 1,630.00 0.15 0.00 0.10 0.00 - 140 278 19.09%
RUTW190426C01635000 2019-04-25 9:34AM EDT 1,635.00 0.07 0.00 0.05 -0.08 -53.33% 2 612 18.95%
RUTW190426C01640000 2019-04-25 11:44AM EDT 1,640.00 0.04 0.00 0.05 -0.05 -55.56% 3 1,106 20.41%
RUTW190426C01645000 2019-04-25 10:24AM EDT 1,645.00 0.06 0.00 0.10 -0.02 -25.00% 5 493 23.78%
RUTW190426C01650000 2019-04-25 11:43AM EDT 1,650.00 0.04 0.00 0.05 -0.06 -60.00% 3 363 23.34%
RUTW190426C01655000 2019-04-25 11:44AM EDT 1,655.00 0.02 0.00 0.05 -0.04 -66.67% 8 672 24.71%
RUTW190426C01660000 2019-04-23 10:06AM EDT 1,660.00 0.02 0.00 0.05 0.00 - 11 74 26.17%
RUTW190426C01665000 2019-04-24 9:59AM EDT 1,665.00 0.05 0.00 0.05 0.00 - 20 132 27.54%
RUTW190426C01670000 2019-04-25 11:43AM EDT 1,670.00 0.01 0.00 0.05 -0.03 -75.00% 3 88 28.91%
RUTW190426C01675000 2019-04-08 12:32PM EDT 1,675.00 0.39 0.00 0.05 0.00 - 10 53 30.27%
RUTW190426C01680000 2019-04-16 12:48PM EDT 1,680.00 0.10 0.00 0.05 0.00 - 10 40 31.64%
RUTW190426C01685000 2019-04-12 1:46PM EDT 1,685.00 0.17 0.00 0.05 0.00 - 1 0 33.01%
RUTW190426C01710000 2019-03-21 2:06PM EDT 1,710.00 0.55 0.00 0.10 0.00 - 1 1 42.73%
RUTW190426C01720000 2019-03-22 10:09AM EDT 1,720.00 0.31 0.00 0.05 0.00 - 1 1 42.19%
RUTW190426C01730000 2019-04-11 1:19PM EDT 1,730.00 0.05 0.00 0.05 0.00 - 13 10 44.82%
RUTW190426C01735000 2019-04-11 1:15PM EDT 1,735.00 0.09 0.00 0.05 0.00 - 7 9 46.09%
RUTW190426C01740000 2019-04-12 2:58PM EDT 1,740.00 0.10 0.00 0.05 0.00 - 2 4 47.36%
RUTW190426C01750000 2019-04-11 1:17PM EDT 1,750.00 0.04 0.00 0.05 0.00 - 1 2 49.81%
RUTW190426C01755000 2019-04-11 1:17PM EDT 1,755.00 0.07 0.00 0.05 0.00 - 2 4 51.17%
Puts for April 26, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190426P01120000 2019-03-18 12:07AM EDT 1,120.00 0.25 0.00 0.10 0.00 - 18 18 152.73%
RUTW190426P01125000 2019-03-25 2:34PM EDT 1,125.00 0.15 0.00 0.05 0.00 - 3 5 142.97%
RUTW190426P01130000 2019-03-25 2:34PM EDT 1,130.00 0.15 0.00 0.05 0.00 - 3 3 140.63%
RUTW190426P01140000 2019-03-19 12:48PM EDT 1,140.00 0.16 0.00 0.05 0.00 - 20 20 137.50%
RUTW190426P01145000 2019-04-11 10:32AM EDT 1,145.00 0.05 0.00 0.05 0.00 - 1 0 135.94%
RUTW190426P01150000 2019-04-11 11:55AM EDT 1,150.00 0.05 0.00 0.05 0.00 - 4 0 134.38%
RUTW190426P01185000 2019-03-19 9:57AM EDT 1,185.00 0.20 0.00 0.10 0.00 - 1 1 129.30%
RUTW190426P01190000 2019-03-19 9:54AM EDT 1,190.00 0.25 0.00 0.10 0.00 - 3 21 127.73%
RUTW190426P01195000 2019-03-19 10:58AM EDT 1,195.00 0.25 0.00 0.10 0.00 - 1 1 125.78%
RUTW190426P01200000 2019-03-27 10:00AM EDT 1,200.00 0.20 0.00 0.05 0.00 - 7 0 117.19%
RUTW190426P01205000 2019-03-19 12:48PM EDT 1,205.00 0.34 0.00 0.05 0.00 - 20 20 115.63%
RUTW190426P01215000 2019-04-17 10:06AM EDT 1,215.00 0.05 0.00 0.05 0.00 - 8 0 112.50%
RUTW190426P01235000 2019-03-27 9:58AM EDT 1,235.00 0.30 0.00 0.05 0.00 - 6 0 105.47%
RUTW190426P01275000 2019-04-17 10:06AM EDT 1,275.00 0.10 0.00 0.05 0.00 - 8 0 92.97%
RUTW190426P01280000 2019-04-18 11:38AM EDT 1,280.00 0.03 0.00 0.05 0.00 - 7 0 91.41%
RUTW190426P01290000 2019-04-01 2:03PM EDT 1,290.00 0.34 0.00 0.05 0.00 - 12 0 88.28%
RUTW190426P01300000 2019-04-22 10:19AM EDT 1,300.00 0.05 0.00 0.05 0.00 - 10 0 85.16%
RUTW190426P01310000 2019-04-03 10:07AM EDT 1,310.00 0.36 0.00 0.05 0.00 - 10 0 82.03%
RUTW190426P01315000 2019-04-02 4:00PM EDT 1,315.00 0.43 0.00 0.05 0.00 - 10 0 80.47%
RUTW190426P01320000 2019-04-18 4:02PM EDT 1,320.00 0.05 0.00 0.05 0.00 - 10 0 78.91%
RUTW190426P01325000 2019-04-18 4:07PM EDT 1,325.00 0.03 0.00 0.05 0.00 - 3 0 77.34%
RUTW190426P01330000 2019-04-02 10:48AM EDT 1,330.00 0.66 0.00 0.05 0.00 - 5 0 75.78%
RUTW190426P01335000 2019-04-04 10:12AM EDT 1,335.00 0.51 0.00 0.05 0.00 - 4 0 74.22%
RUTW190426P01340000 2019-04-11 3:34PM EDT 1,340.00 0.17 0.00 0.05 0.00 - 20 0 72.66%
RUTW190426P01345000 2019-04-11 3:34PM EDT 1,345.00 0.21 0.00 0.05 0.00 - 20 0 71.09%
RUTW190426P01350000 2019-04-18 4:07PM EDT 1,350.00 0.08 0.00 0.05 0.00 - 3 0 69.53%
RUTW190426P01355000 2019-04-04 1:27PM EDT 1,355.00 0.61 0.00 0.05 0.00 - 10 0 68.36%
RUTW190426P01360000 2019-04-16 1:37PM EDT 1,360.00 0.14 0.00 0.05 0.00 - 6 0 66.80%
RUTW190426P01365000 2019-04-04 9:38AM EDT 1,365.00 0.78 0.00 0.05 0.00 - 1 0 65.23%
RUTW190426P01370000 2019-04-17 10:45AM EDT 1,370.00 0.10 0.00 0.05 0.00 - 40 0 63.67%
RUTW190426P01375000 2019-04-12 4:12PM EDT 1,375.00 0.31 0.00 0.05 0.00 - 1 0 62.11%
RUTW190426P01380000 2019-04-23 10:18AM EDT 1,380.00 0.08 0.00 0.05 0.00 - 40 0 60.55%
RUTW190426P01385000 2019-04-09 3:25PM EDT 1,385.00 0.61 0.00 0.05 0.00 - 1 0 59.38%
RUTW190426P01390000 2019-04-16 9:36AM EDT 1,390.00 0.25 0.00 0.05 0.00 - 3 0 57.81%
RUTW190426P01395000 2019-04-17 9:53AM EDT 1,395.00 0.20 0.00 0.05 0.00 - 4 0 56.25%
RUTW190426P01400000 2019-04-25 9:45AM EDT 1,400.00 0.05 0.00 0.10 -0.15 -75.00% 10 0 58.20%
RUTW190426P01405000 2019-04-17 9:53AM EDT 1,405.00 0.24 0.00 0.05 0.00 - 4 0 53.13%
RUTW190426P01410000 2019-04-17 12:30PM EDT 1,410.00 0.30 0.00 0.10 0.00 - 2 0 55.08%
RUTW190426P01415000 2019-04-12 1:46PM EDT 1,415.00 0.52 0.00 0.10 0.00 - 1 0 53.52%
RUTW190426P01420000 2019-04-18 2:04PM EDT 1,420.00 0.10 0.00 0.10 0.00 - 105 0 51.95%
RUTW190426P01425000 2019-04-18 9:48AM EDT 1,425.00 0.20 0.00 0.10 0.00 - 14 0 50.39%
RUTW190426P01430000 2019-04-17 2:56PM EDT 1,430.00 0.29 0.00 0.10 0.00 - 1 0 52.64%
RUTW190426P01435000 2019-04-22 1:20PM EDT 1,435.00 0.04 0.00 0.10 0.00 - 1 0 50.98%
RUTW190426P01440000 2019-04-22 11:02AM EDT 1,440.00 0.07 0.00 0.10 0.00 - 20 0 49.32%
RUTW190426P01445000 2019-04-22 11:52AM EDT 1,445.00 0.05 0.00 0.10 0.00 - 79 0 47.66%
RUTW190426P01450000 2019-04-23 2:11PM EDT 1,450.00 0.02 0.00 0.05 0.00 - 10 0 42.77%
RUTW190426P01455000 2019-04-23 2:11PM EDT 1,455.00 0.09 0.00 0.10 0.00 - 10 0 44.34%
RUTW190426P01460000 2019-04-25 11:44AM EDT 1,460.00 0.02 0.00 0.10 -0.09 -81.82% 3 0 42.68%
RUTW190426P01465000 2019-04-23 11:41AM EDT 1,465.00 0.08 0.00 0.10 0.00 - 3 0 41.02%
RUTW190426P01470000 2019-04-25 11:43AM EDT 1,470.00 0.02 0.00 0.10 -0.03 -60.00% 3 0 39.36%
RUTW190426P01475000 2019-04-25 11:44AM EDT 1,475.00 0.08 0.00 0.10 +0.05 +166.67% 3 0 37.70%
RUTW190426P01480000 2019-04-23 12:06PM EDT 1,480.00 0.08 0.00 0.10 0.00 - 20 0 36.04%
RUTW190426P01485000 2019-04-23 2:56PM EDT 1,485.00 0.05 0.00 0.10 0.00 - 3 0 34.38%
RUTW190426P01490000 2019-04-25 11:43AM EDT 1,490.00 0.08 0.00 0.10 +0.01 +14.29% 23 0 32.72%
RUTW190426P01495000 2019-04-24 2:00PM EDT 1,495.00 0.10 0.00 0.10 0.00 - 21 0 31.06%
RUTW190426P01500000 2019-04-24 4:14PM EDT 1,500.00 0.05 0.00 0.10 0.00 - 54 0 29.40%
RUTW190426P01505000 2019-04-25 10:24AM EDT 1,505.00 0.11 0.00 0.10 +0.05 +83.33% 5 0 27.74%
RUTW190426P01510000 2019-04-25 12:55PM EDT 1,510.00 0.04 0.00 0.10 -0.04 -50.00% 11 0 26.07%
RUTW190426P01515000 2019-04-25 12:55PM EDT 1,515.00 0.09 0.00 0.15 0.00 - 28 0 25.73%
RUTW190426P01520000 2019-04-25 12:13PM EDT 1,520.00 0.04 0.00 0.15 -0.12 -75.00% 13 0 23.93%
RUTW190426P01525000 2019-04-25 12:41PM EDT 1,525.00 0.05 0.00 0.15 -0.11 -68.75% 9 0 22.17%
RUTW190426P01530000 2019-04-25 12:15PM EDT 1,530.00 0.14 0.05 0.20 -0.08 -36.36% 156 0 21.29%
RUTW190426P01535000 2019-04-25 11:15AM EDT 1,535.00 0.48 0.05 0.25 +0.21 +77.78% 62 0 20.14%
RUTW190426P01540000 2019-04-25 1:27PM EDT 1,540.00 0.22 0.15 0.30 -0.15 -40.54% 484 0 18.80%
RUTW190426P01545000 2019-04-25 1:27PM EDT 1,545.00 0.30 0.20 0.35 -0.17 -36.17% 91 0 17.29%
RUTW190426P01550000 2019-04-25 1:21PM EDT 1,550.00 0.48 0.35 0.50 -0.15 -23.81% 588 0 16.38%
RUTW190426P01555000 2019-04-25 1:21PM EDT 1,555.00 0.70 0.60 0.75 -0.22 -23.91% 92 0 15.61%
RUTW190426P01560000 2019-04-25 1:21PM EDT 1,560.00 1.16 0.85 1.10 +0.05 +4.50% 260 0 14.71%
RUTW190426P01565000 2019-04-25 1:24PM EDT 1,565.00 1.80 1.55 1.85 +0.03 +1.69% 218 0 14.48%
RUTW190426P01570000 2019-04-25 1:24PM EDT 1,570.00 2.80 2.50 2.85 +0.77 +37.93% 250 0 13.94%
RUTW190426P01575000 2019-04-25 1:28PM EDT 1,575.00 3.90 3.90 4.30 +1.05 +36.84% 77 0 13.39%
RUTW190426P01580000 2019-04-25 1:16PM EDT 1,580.00 7.30 5.80 6.30 +2.63 +56.32% 40 0 12.80%
RUTW190426P01585000 2019-04-25 11:21AM EDT 1,585.00 15.20 8.60 9.60 +9.32 +158.50% 103 0 13.66%
RUTW190426P01590000 2019-04-25 11:19AM EDT 1,590.00 21.50 11.80 13.00 +13.42 +166.09% 64 0 13.45%
RUTW190426P01595000 2019-04-24 12:55PM EDT 1,595.00 11.10 15.80 17.20 0.00 - 16 0 14.16%
RUTW190426P01600000 2019-04-24 12:16PM EDT 1,600.00 13.61 20.10 21.80 0.00 - 8 0 15.41%
RUTW190426P01605000 2019-04-22 12:23PM EDT 1,605.00 48.43 24.80 26.40 0.00 - 14 0 15.98%
RUTW190426P01610000 2019-04-25 10:01AM EDT 1,610.00 30.60 29.20 31.40 +5.00 +19.53% 1 0 18.25%
RUTW190426P01615000 2019-04-25 9:56AM EDT 1,615.00 37.20 32.90 38.10 +6.70 +21.97% 1 0 28.28%
RUTW190426P01620000 2019-04-24 1:59PM EDT 1,620.00 30.73 39.10 41.30 0.00 - 7 0 21.90%
RUTW190426P01635000 2019-04-22 1:26PM EDT 1,635.00 73.65 52.10 58.90 0.00 - 18 0 41.66%
RUTW190426P01650000 2019-04-22 1:26PM EDT 1,650.00 88.65 67.50 73.50 0.00 - 8 0 47.25%