^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018C014400002019-10-11 12:39PM EDT2019-10-1882.8165.3067.600.00-74732.18%
RUTW191025C014400002019-10-02 10:15AM EDT2019-10-2560.9968.6070.300.00-2024.63%
RUTW191031C014400002019-10-10 11:08AM EDT2019-10-3166.3172.1073.800.00-1224.11%
RUTW191101C014400002019-10-11 4:14PM EDT2019-11-0181.2872.8074.100.00-24423.76%
RUTW191108C014400002019-10-11 1:36PM EDT2019-11-0894.3476.4077.600.00-54423.26%
RUT191115C014400002019-10-08 2:36PM EDT2019-11-1598.1478.5080.300.00-12222.54%
RUTW191129C014400002019-10-14 12:14AM EDT2019-11-2985.6083.8085.700.00--121.93%
RUT191220C014400002019-10-02 12:14PM EDT2019-12-20110.3291.5093.100.00-13621.54%
RUTW191231C014400002019-06-03 10:04AM EDT2019-12-31101.00167.00170.000.00-1249.73%
RUT200117C014400002019-09-11 3:59PM EDT2020-01-17163.98105.00107.900.00-2623.50%
RUT200320C014400002019-09-20 1:36PM EDT2020-03-20166.50116.50118.400.00-1221.11%
RUTW200331C014400002019-08-23 4:01PM EDT2020-03-31106.20138.40141.500.00-1026.44%
RUT200619C014400002019-09-18 11:30AM EDT2020-06-19188.00133.90137.100.00-2120.84%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018P014400002019-10-14 3:41PM EDT2019-10-180.600.400.55-0.50-45.45%2301,46123.83%
RUTW191025P014400002019-10-14 3:46PM EDT2019-10-253.653.303.70-1.04-22.17%9213522.57%
RUTW191031P014400002019-10-14 3:28PM EDT2019-10-316.306.206.60-0.13-2.02%2331922.04%
RUTW191101P014400002019-10-14 12:48PM EDT2019-11-017.397.007.40-1.01-12.02%133122.35%
RUTW191108P014400002019-10-14 3:01PM EDT2019-11-0810.4610.1010.50+0.51+5.13%149621.82%
RUT191115P014400002019-10-14 3:42PM EDT2019-11-1513.4813.0013.40-1.54-10.25%16464421.48%
RUTW191122P014400002019-10-14 3:28PM EDT2019-11-2216.0716.1016.50-2.05-11.31%34421.47%
RUTW191129P014400002019-10-14 3:21PM EDT2019-11-2918.2418.0018.70+1.34+7.93%37521.04%
RUT191220P014400002019-10-14 2:00PM EDT2019-12-2025.1325.5026.00+1.36+5.72%6272720.81%
RUTW191231P014400002019-10-10 2:07PM EDT2019-12-3128.3029.0029.600.00-36320.77%
RUT200117P014400002019-10-09 9:50AM EDT2020-01-1746.7033.2034.000.00-101220.45%
RUTW200131P014400002019-09-12 9:59AM EDT2020-01-3130.7237.3039.200.00-1920.85%
RUT200320P014400002019-09-30 2:07PM EDT2020-03-2047.8848.8049.700.00--320.23%
RUTW200331P014400002019-05-31 10:21AM EDT2020-03-3187.2245.4046.900.00-1118.81%
RUT200619P014400002019-06-11 2:15PM EDT2020-06-1976.3056.6058.700.00-596218.07%
RUT201218P014400002019-09-23 3:17PM EDT2020-12-1886.1095.0098.700.00-2320.23%