^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 14, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW181214C00800000 2018-12-03 1:10PM EST 800.00 743.10 662.80 668.40 0.00 - 1 2 313.94%
RUTW181214C00820000 2018-11-27 10:19AM EST 820.00 680.60 642.10 647.90 0.00 - 1 1 295.31%
RUTW181214C01100000 2018-12-10 11:16AM EST 1,100.00 326.23 360.90 366.60 0.00 - 26 18 149.90%
RUTW181214C01300000 2018-12-10 2:18PM EST 1,300.00 140.23 161.70 167.40 0.00 - 2 41 76.59%
RUTW181214C01330000 2018-12-06 12:11PM EST 1,330.00 129.78 131.40 137.10 0.00 - 2 4 63.37%
RUTW181214C01400000 2018-12-10 12:06PM EST 1,400.00 42.84 63.20 68.10 0.00 - 6 24 46.05%
RUTW181214C01405000 2018-11-27 2:08PM EST 1,405.00 97.30 60.00 64.50 0.00 - 6 2 46.91%
RUTW181214C01410000 2018-12-10 12:06PM EST 1,410.00 35.79 55.80 60.40 0.00 - 4 10 46.36%
RUTW181214C01420000 2018-12-10 3:19PM EST 1,420.00 31.10 47.80 51.60 0.00 - 203 203 43.50%
RUTW181214C01430000 2018-12-10 1:47PM EST 1,430.00 26.50 39.50 42.90 0.00 - 30 83 40.32%
RUTW181214C01435000 2018-12-10 3:53PM EST 1,435.00 24.12 33.80 37.00 0.00 - 10 24 35.67%
RUTW181214C01445000 2018-12-11 9:49AM EST 1,445.00 26.48 28.30 31.20 +6.88 +35.10% 1 54 36.77%
RUTW181214C01450000 2018-12-11 9:49AM EST 1,450.00 23.23 25.80 27.10 +6.93 +42.52% 1 152 34.82%
RUTW181214C01455000 2018-12-11 10:06AM EST 1,455.00 22.16 22.60 23.60 +6.86 +44.84% 2 63 33.62%
RUTW181214C01460000 2018-12-11 10:09AM EST 1,460.00 19.20 19.10 20.00 +6.85 +55.47% 182 429 31.98%
RUTW181214C01465000 2018-12-11 9:51AM EST 1,465.00 13.90 15.80 16.60 +3.54 +34.17% 12 38 30.35%
RUTW181214C01470000 2018-12-11 10:08AM EST 1,470.00 14.29 14.20 14.80 +5.59 +64.25% 15 125 31.00%
RUTW181214C01475000 2018-12-11 9:52AM EST 1,475.00 10.37 11.50 12.30 +3.45 +49.86% 5 45 30.13%
RUTW181214C01480000 2018-12-11 10:07AM EST 1,480.00 9.70 9.50 10.20 +3.90 +67.24% 19 502 29.55%
RUTW181214C01485000 2018-12-11 9:36AM EST 1,485.00 6.30 7.50 8.20 +1.60 +34.04% 13 100 28.74%
RUTW181214C01490000 2018-12-11 10:07AM EST 1,490.00 6.50 5.70 6.30 +2.96 +83.62% 10 337 27.62%
RUTW181214C01495000 2018-12-11 9:40AM EST 1,495.00 4.11 4.90 5.50 +1.13 +37.92% 8 107 28.35%
RUTW181214C01500000 2018-12-11 10:07AM EST 1,500.00 3.99 3.70 4.20 +1.79 +81.36% 35 434 27.60%
RUTW181214C01505000 2018-12-11 10:06AM EST 1,505.00 2.95 2.75 3.10 +1.16 +64.80% 16 85 26.80%
RUTW181214C01510000 2018-12-11 10:01AM EST 1,510.00 2.37 2.20 2.60 +1.09 +85.16% 3 118 27.27%
RUTW181214C01515000 2018-12-11 10:01AM EST 1,515.00 1.80 1.55 1.85 +0.61 +51.26% 13 101 26.53%
RUTW181214C01520000 2018-12-11 9:42AM EST 1,520.00 1.03 1.15 1.50 +0.24 +30.38% 10 603 26.83%
RUTW181214C01525000 2018-12-11 10:06AM EST 1,525.00 0.94 0.65 0.95 +0.24 +34.29% 68 243 25.72%
RUTW181214C01535000 2018-12-11 9:35AM EST 1,535.00 0.40 0.30 0.60 -0.02 -4.76% 1 188 26.33%
RUTW181214C01545000 2018-12-10 10:41AM EST 1,545.00 0.34 0.15 0.45 0.00 - 46 127 27.74%
RUTW181214C01550000 2018-12-11 9:56AM EST 1,550.00 0.24 0.10 0.35 +0.06 +33.33% 1 149 27.91%
RUTW181214C01560000 2018-12-11 9:56AM EST 1,560.00 0.14 0.00 0.20 -0.02 -12.50% 12 1,040 28.13%
RUTW181214C01565000 2018-12-10 12:04PM EST 1,565.00 0.10 0.00 0.25 0.00 - 29 157 30.20%
RUTW181214C01570000 2018-12-11 10:01AM EST 1,570.00 0.09 0.00 0.20 -0.08 -47.06% 6 168 30.47%
RUTW181214C01575000 2018-12-11 10:05AM EST 1,575.00 0.04 0.00 0.20 -0.07 -63.64% 40 154 31.59%
RUTW181214C01585000 2018-12-10 2:16PM EST 1,585.00 0.06 0.00 0.15 0.00 - 35 129 32.72%
RUTW181214C01590000 2018-12-10 11:47AM EST 1,590.00 0.09 0.00 0.15 0.00 - 37 958 33.79%
RUTW181214C01595000 2018-12-10 11:33AM EST 1,595.00 0.07 0.00 0.15 0.00 - 27 103 34.86%
RUTW181214C01625000 2018-12-10 11:02AM EST 1,625.00 0.09 0.00 0.10 0.00 - 1 388 39.45%
RUTW181214C01635000 2018-12-07 10:35AM EST 1,635.00 0.12 0.00 0.10 0.00 - 2 336 41.41%
RUTW181214C01665000 2018-12-07 2:20PM EST 1,665.00 0.05 0.00 0.10 0.00 - 11 29 47.36%
RUTW181214C01675000 2018-11-29 2:59PM EST 1,675.00 0.42 0.00 0.10 0.00 - 2 96 49.22%
RUTW181214C01680000 2018-12-03 1:10PM EST 1,680.00 0.18 0.00 0.10 0.00 - 22 27 50.20%
RUTW181214C01685000 2018-11-29 2:59PM EST 1,685.00 0.27 0.00 0.10 0.00 - 2 14 51.17%
RUTW181214C01690000 2018-12-10 1:35PM EST 1,690.00 0.06 0.00 0.10 0.00 - 3 23 52.05%
RUTW181214C01695000 2018-12-03 1:18PM EST 1,695.00 0.15 0.00 0.10 0.00 - 1 17 53.03%
RUTW181214C01700000 2018-11-20 10:24AM EST 1,700.00 0.15 0.00 0.10 0.00 - 6 16 50.39%
RUTW181214C01705000 2018-11-09 11:58PM EST 1,705.00 1.45 0.00 0.10 0.00 - 2 2 51.37%
RUTW181214C01715000 2018-11-09 11:58PM EST 1,715.00 0.75 0.00 0.10 0.00 - 2 2 53.13%
RUTW181214C01720000 2018-11-09 11:02AM EST 1,720.00 0.74 0.00 0.10 0.00 - 1 2 53.91%
RUTW181214C01750000 2018-11-19 2:22PM EST 1,750.00 0.07 0.00 0.10 0.00 - 1 11 58.98%
RUTW181214C01760000 2018-11-20 9:42AM EST 1,760.00 0.10 0.00 0.10 0.00 - 1 3 60.74%
RUTW181214C01770000 2018-11-20 9:39AM EST 1,770.00 0.08 0.00 0.10 0.00 - 1 6 62.50%
RUTW181214C01800000 2018-11-09 11:58PM EST 1,800.00 0.23 0.00 0.10 0.00 - 2 2 67.38%
RUTW181214C01810000 2018-11-16 3:57PM EST 1,810.00 0.15 0.00 0.10 0.00 - 2 2 68.95%
RUTW181214C01830000 2018-11-09 11:58PM EST 1,830.00 0.11 0.00 0.10 0.00 - 4 4 72.07%
RUTW181214C01855000 2018-11-09 11:58PM EST 1,855.00 0.05 0.00 0.10 0.00 - 155 155 75.98%
RUTW181214C01870000 2018-11-09 11:58PM EST 1,870.00 0.08 0.00 0.10 0.00 - 1 1 78.32%
RUTW181214C01920000 2018-11-13 1:14PM EST 1,920.00 0.10 0.00 0.10 0.00 - 4 4 85.94%
Puts for December 14, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW181214P00990000 2018-11-19 3:12PM EST 990.00 0.10 0.00 0.10 0.00 - 1 1 122.27%
RUTW181214P01000000 2018-11-16 3:50PM EST 1,000.00 0.15 0.00 0.10 0.00 - 10 10 119.14%
RUTW181214P01050000 2018-11-09 11:58PM EST 1,050.00 0.51 0.00 0.15 0.00 - 10 10 108.59%
RUTW181214P01100000 2018-11-27 12:52PM EST 1,100.00 0.11 0.00 0.15 0.00 - 1 10 94.53%
RUTW181214P01120000 2018-12-10 3:15PM EST 1,120.00 0.05 0.00 0.15 0.00 - 11 11 88.87%
RUTW181214P01160000 2018-12-07 3:58PM EST 1,160.00 0.22 0.05 0.15 0.00 - 35 36 80.27%
RUTW181214P01165000 2018-12-04 2:03PM EST 1,165.00 0.20 0.05 0.15 0.00 - 20 21 78.91%
RUTW181214P01180000 2018-11-14 3:59PM EST 1,180.00 1.02 0.00 0.20 0.00 - 10 20 74.80%
RUTW181214P01185000 2018-11-12 3:59PM EST 1,185.00 1.20 0.00 0.20 0.00 - 20 20 73.44%
RUTW181214P01190000 2018-11-12 3:57PM EST 1,190.00 1.24 0.00 0.20 0.00 - 10 20 72.17%
RUTW181214P01200000 2018-12-10 2:39PM EST 1,200.00 0.18 0.00 0.20 0.00 - 40 58 69.53%
RUTW181214P01205000 2018-11-09 11:58PM EST 1,205.00 1.05 0.00 0.20 0.00 - 10 10 68.16%
RUTW181214P01220000 2018-12-06 3:45PM EST 1,220.00 0.20 0.00 0.20 0.00 - 8 29 64.16%
RUTW181214P01225000 2018-12-10 11:02AM EST 1,225.00 0.32 0.00 0.20 0.00 - 1 21 62.89%
RUTW181214P01230000 2018-11-12 3:57PM EST 1,230.00 1.66 0.00 0.25 0.00 - 10 14 62.99%
RUTW181214P01245000 2018-12-03 9:30AM EST 1,245.00 0.12 0.05 0.25 0.00 - 10 20 60.16%
RUTW181214P01250000 2018-12-10 10:45AM EST 1,250.00 0.36 0.05 0.25 0.00 - 85 185 58.79%
RUTW181214P01255000 2018-11-09 11:58PM EST 1,255.00 1.10 0.05 0.25 0.00 - 10 10 57.42%
RUTW181214P01270000 2018-12-10 10:42AM EST 1,270.00 0.46 0.05 0.30 0.00 - 7 11 54.39%
RUTW181214P01275000 2018-12-10 11:02AM EST 1,275.00 0.56 0.05 0.30 0.00 - 1 14 53.03%
RUTW181214P01280000 2018-12-10 4:07PM EST 1,280.00 0.25 0.10 0.30 0.00 - 23 171 52.49%
RUTW181214P01285000 2018-12-10 1:52PM EST 1,285.00 0.36 0.10 0.35 0.00 - 4 70 51.86%
RUTW181214P01295000 2018-12-10 4:02PM EST 1,295.00 0.30 0.10 0.35 0.00 - 60 129 52.00%
RUTW181214P01305000 2018-12-10 1:23PM EST 1,305.00 0.57 0.15 0.40 0.00 - 10 110 50.02%
RUTW181214P01315000 2018-12-10 1:51PM EST 1,315.00 0.61 0.15 0.40 0.00 - 28 78 47.07%
RUTW181214P01325000 2018-12-10 1:52PM EST 1,325.00 0.70 0.20 0.45 0.00 - 24 184 44.92%
RUTW181214P01335000 2018-12-10 11:55AM EST 1,335.00 1.47 0.25 0.50 0.00 - 34 474 42.63%
RUTW181214P01345000 2018-12-10 2:44PM EST 1,345.00 0.96 0.30 0.55 0.00 - 24 323 40.21%
RUTW181214P01350000 2018-12-11 9:34AM EST 1,350.00 0.61 0.35 0.65 -0.67 -52.34% 1 300 39.77%
RUTW181214P01355000 2018-12-11 9:49AM EST 1,355.00 0.63 0.40 0.70 -0.67 -51.54% 1 561 38.70%
RUTW181214P01365000 2018-12-11 9:44AM EST 1,365.00 0.75 0.55 0.85 -2.75 -78.57% 10 627 36.79%
RUTW181214P01370000 2018-12-11 10:09AM EST 1,370.00 0.76 0.60 0.90 -1.42 -65.14% 5 281 35.55%
RUTW181214P01375000 2018-12-11 9:30AM EST 1,375.00 1.33 0.80 1.05 -1.26 -48.65% 1 324 34.95%
RUTW181214P01385000 2018-12-11 10:01AM EST 1,385.00 1.26 1.05 1.35 -2.21 -63.69% 5 124 33.30%
RUTW181214P01390000 2018-12-11 10:01AM EST 1,390.00 1.44 1.35 1.55 -2.78 -65.88% 1 251 32.54%
RUTW181214P01395000 2018-12-11 10:01AM EST 1,395.00 1.77 1.65 1.80 -4.33 -70.98% 15 212 31.85%
RUTW181214P01405000 2018-12-11 10:09AM EST 1,405.00 2.40 2.35 2.65 -5.05 -67.79% 3 323 31.21%
RUTW181214P01410000 2018-12-11 10:06AM EST 1,410.00 3.00 3.00 3.00 -5.84 -66.06% 9 432 30.29%
RUTW181214P01415000 2018-12-11 9:30AM EST 1,415.00 4.87 3.30 3.60 -3.90 -44.47% 1 326 29.91%
RUTW181214P01425000 2018-12-11 10:07AM EST 1,425.00 4.60 4.50 5.00 -7.60 -62.30% 5 426 28.83%
RUTW181214P01430000 2018-12-11 10:08AM EST 1,430.00 5.60 5.50 5.90 -8.57 -60.48% 47 410 28.35%
RUTW181214P01435000 2018-12-11 9:51AM EST 1,435.00 9.10 7.60 8.10 -8.60 -48.59% 3 96 30.13%
RUTW181214P01445000 2018-12-11 10:08AM EST 1,445.00 9.00 8.90 9.40 -11.70 -56.52% 12 364 26.61%
RUTW181214P01460000 2018-12-11 10:06AM EST 1,460.00 15.11 13.90 14.60 -12.52 -45.31% 25 354 24.73%
RUTW181214P01465000 2018-12-11 9:52AM EST 1,465.00 20.40 16.70 17.40 -8.34 -29.02% 5 190 25.05%
RUTW181214P01475000 2018-12-10 2:46PM EST 1,475.00 34.70 20.90 22.10 0.00 - 32 192 22.81%
RUTW181214P01480000 2018-12-10 2:22PM EST 1,480.00 46.78 23.50 25.00 0.00 - 34 234 21.81%
RUTW181214P01485000 2018-12-11 9:44AM EST 1,485.00 31.72 26.80 29.00 -18.75 -37.15% 8 144 22.41%
RUTW181214P01490000 2018-12-10 1:39PM EST 1,490.00 51.10 29.70 32.60 0.00 - 23 160 21.69%
RUTW181214P01515000 2018-12-10 3:32PM EST 1,515.00 69.43 48.50 53.40 0.00 - 78 184 0.00%
RUTW181214P01525000 2018-12-11 9:34AM EST 1,525.00 65.18 59.70 64.00 -13.75 -17.42% 2 103 0.00%
RUTW181214P01530000 2018-12-10 1:39PM EST 1,530.00 87.90 64.20 69.20 0.00 - 19 200 20.44%
RUTW181214P01535000 2018-12-10 11:54AM EST 1,535.00 99.10 66.80 72.30 0.00 - 2 72 0.00%
RUTW181214P01540000 2018-12-10 1:39PM EST 1,540.00 97.70 71.60 77.30 0.00 - 27 155 0.00%
RUTW181214P01555000 2018-12-10 10:05AM EST 1,555.00 110.60 86.90 92.70 0.00 - 3 72 0.00%
RUTW181214P01560000 2018-12-10 10:53AM EST 1,560.00 127.85 94.30 100.10 0.00 - 4 33 36.93%
RUTW181214P01565000 2018-12-10 10:53AM EST 1,565.00 132.85 99.20 105.00 0.00 - 3 55 37.66%
RUTW181214P01575000 2018-12-11 9:30AM EST 1,575.00 114.27 106.80 112.40 -11.71 -9.30% 1 35 0.00%
RUTW181214P01580000 2018-12-07 12:27PM EST 1,580.00 119.81 111.40 117.20 0.00 - 2 44 0.00%
RUTW181214P01585000 2018-12-06 12:57PM EST 1,585.00 121.20 116.40 122.00 0.00 - 22 30 0.00%
RUTW181214P01590000 2018-12-10 1:58PM EST 1,590.00 146.63 121.30 127.10 0.00 - 15 20 0.00%
RUTW181214P01595000 2018-12-07 2:25PM EST 1,595.00 144.32 126.20 132.00 0.00 - 58 45 0.00%
RUTW181214P01600000 2018-12-10 1:58PM EST 1,600.00 156.67 138.80 144.60 0.00 - 7 151 57.70%
RUTW181214P01605000 2018-12-03 2:51PM EST 1,605.00 63.70 136.40 142.20 0.00 - 8 259 0.00%
RUTW181214P01615000 2018-12-10 10:23AM EST 1,615.00 167.80 148.10 153.90 0.00 - 2 83 0.00%
RUTW181214P01620000 2018-12-11 9:48AM EST 1,620.00 161.28 154.00 159.80 -20.76 -11.40% 2 76 50.46%
RUTW181214P01625000 2018-12-03 1:59PM EST 1,625.00 86.29 156.90 162.50 0.00 - 131 76 0.00%
RUTW181214P01630000 2018-12-10 10:21AM EST 1,630.00 180.04 164.90 170.80 0.00 - 2 53 61.26%
RUTW181214P01635000 2018-12-10 11:30AM EST 1,635.00 205.98 168.10 173.90 0.00 - 10 81 0.00%
RUTW181214P01640000 2018-12-11 9:48AM EST 1,640.00 181.31 173.10 178.90 +22.38 +14.08% 2 83 0.00%
RUTW181214P01645000 2018-12-10 11:30AM EST 1,645.00 215.98 176.20 182.10 0.00 - 10 11 0.00%
RUTW181214P01650000 2018-12-07 2:20PM EST 1,650.00 196.64 181.20 187.10 0.00 - 2 103 0.00%
RUTW181214P01655000 2018-11-28 2:56PM EST 1,655.00 132.22 188.40 194.00 0.00 - 5 31 0.00%
RUTW181214P01660000 2018-12-04 12:07PM EST 1,660.00 150.82 191.20 197.20 0.00 - 1 8 0.00%
RUTW181214P01665000 2018-11-27 10:06AM EST 1,665.00 165.70 196.20 202.20 0.00 - 2 8 0.00%
RUTW181214P01670000 2018-12-10 9:52AM EST 1,670.00 228.82 201.20 207.20 0.00 - 12 64 0.00%
RUTW181214P01675000 2018-11-29 10:02AM EST 1,675.00 225.98 206.90 212.70 0.00 - 5 76 0.00%
RUTW181214P01680000 2018-12-10 9:52AM EST 1,680.00 238.88 212.80 218.60 0.00 - 12 12 0.00%
RUTW181214P01690000 2018-12-06 9:30AM EST 1,690.00 241.02 223.90 229.70 0.00 - 5 9 65.85%
RUTW181214P01695000 2018-11-09 11:58PM EST 1,695.00 143.29 226.70 232.60 0.00 - 4 2 0.00%
RUTW181214P01700000 2018-12-07 2:55PM EST 1,700.00 256.68 232.80 238.80 0.00 - 1 89 0.00%
RUTW181214P01705000 2018-11-13 3:43PM EST 1,705.00 189.45 237.00 242.50 0.00 - 1 1 0.00%
RUTW181214P01710000 2018-11-13 3:43PM EST 1,710.00 194.30 242.90 248.90 0.00 - 1 2 0.00%
RUTW181214P01730000 2018-11-09 11:58PM EST 1,730.00 178.09 262.90 268.90 0.00 - 236 117 0.00%
RUTW181214P01740000 2018-11-26 11:43AM EST 1,740.00 239.06 271.90 277.80 0.00 - 1 2 0.00%
RUTW181214P01750000 2018-11-28 3:35PM EST 1,750.00 221.40 281.90 287.80 0.00 - 1 24 0.00%
RUTW181214P01760000 2018-11-26 11:43AM EST 1,760.00 259.13 291.90 297.60 0.00 - 1 258 0.00%
RUTW181214P01770000 2018-11-12 9:35AM EST 1,770.00 225.05 301.90 307.60 0.00 - 1 460 0.00%
RUTW181214P01780000 2018-11-09 11:58PM EST 1,780.00 238.00 312.90 318.70 0.00 - 232 116 0.00%
RUTW181214P01940000 2018-11-28 2:15PM EST 1,940.00 416.10 472.70 478.50 0.00 - 3 4 0.00%
RUTW181214P01950000 2018-11-29 10:30AM EST 1,950.00 427.60 483.00 488.90 0.00 - 1 1 0.00%