^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181026C014900002018-10-19 2:24PM EDT1,490.0061.4056.3059.30-37.46-37.89%1539.02%
RUTW181026C015400002018-10-22 1:56PM EDT1,540.0018.5517.5017.90-4.85-20.73%8315125.09%
RUTW181026C015450002018-10-22 2:00PM EDT1,545.0015.1014.8015.30-5.10-25.25%1179524.73%
RUTW181026C015500002018-10-22 1:55PM EDT1,550.0013.3312.8013.40-4.17-23.83%1076525.06%
RUTW181026C015550002018-10-22 1:17PM EDT1,555.0013.5010.4010.90-2.30-14.56%346124.20%
RUTW181026C015600002018-10-22 1:54PM EDT1,560.008.908.508.90-3.80-29.92%8017123.72%
RUTW181026C015800002018-10-22 2:02PM EDT1,580.003.413.203.60-2.39-41.21%19322122.61%
RUTW181026C015950002018-10-22 1:59PM EDT1,595.001.421.301.55-1.53-51.86%18648621.89%
RUTW181026C016000002018-10-22 1:49PM EDT1,600.001.221.001.15-1.03-45.78%10553521.75%
RUTW181026C016050002018-10-22 1:59PM EDT1,605.000.800.700.90-1.05-56.76%3711921.94%
RUTW181026C016100002018-10-22 1:46PM EDT1,610.000.760.500.70-0.93-55.03%22259222.10%
RUTW181026C016200002018-10-22 1:49PM EDT1,620.000.380.300.45-0.67-63.81%28687822.71%
RUTW181026C016400002018-10-22 12:49PM EDT1,640.000.140.050.20-0.27-65.85%2643824.15%
RUTW181026C016550002018-10-19 3:04PM EDT1,655.000.200.000.45-0.65-76.47%54830.45%
PutsforOctober 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW181026P010100002018-10-16 10:56AM EDT1,010.000.050.000.550.00-160137.50%
RUTW181026P010150002018-10-16 2:45PM EDT1,015.000.450.050.250.00+44.44%76127.93%
RUTW181026P010400002018-10-16 2:45PM EDT1,040.000.300.050.300.00-3838122.85%
RUTW181026P010450002018-10-16 2:45PM EDT1,045.000.450.050.300.00+44.44%22121.48%
RUTW181026P012500002018-10-22 11:56AM EDT1,250.000.100.050.10-0.11-52.38%193063.28%
RUTW181026P013500002018-10-18 1:41PM EDT1,350.000.600.400.600.00-1161452.32%
RUTW181026P013950002018-10-19 3:08PM EDT1,395.001.000.601.200.00-203747.24%
RUTW181026P014350002018-10-22 1:23PM EDT1,435.000.850.901.10-1.44-62.88%502335.24%
RUTW181026P015050002018-10-22 1:54PM EDT1,505.006.856.707.00-2.13-23.72%1720327.69%