^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1510.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015100002019-09-23 12:06PM EDT2019-09-2751.5753.0055.70+0.34+0.66%1025.22%
RUTW190930C015100002019-09-23 2:08PM EDT2019-09-3054.8653.6056.00+0.23+0.42%1020.58%
RUTW191004C015100002019-09-23 12:06PM EDT2019-10-0455.8257.1059.30-2.00-3.46%1021.67%
RUTW191011C015100002019-09-20 9:30AM EDT2019-10-1162.5761.1062.800.00-3020.67%
RUT191018C015100002019-09-20 1:06PM EDT2019-10-1869.7264.6066.300.00-1020.37%
RUTW191031C015100002019-09-23 11:08AM EDT2019-10-3168.2471.2073.30-4.77-6.53%1020.73%
RUT191115C015100002019-09-20 9:55AM EDT2019-11-1580.2577.7079.700.00-1020.65%
RUTW191129C015100002019-09-09 12:08PM EDT2019-11-2962.0083.4085.200.00-10020.67%
RUT191220C015100002019-09-23 10:07AM EDT2019-12-2086.1891.0092.80-5.82-6.33%1020.75%
RUT200117C015100002019-07-24 12:22PM EDT2020-01-17106.3065.7067.100.00--109.87%
RUT200320C015100002019-06-05 10:59AM EDT2020-03-2089.40129.80133.100.00--3024.29%
RUT200619C015100002019-07-31 9:32AM EDT2020-06-19156.2593.7097.000.00--212.72%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015100002019-09-23 2:03PM EDT2019-09-271.040.901.20-1.57-60.15%24020.33%
RUTW190930P015100002019-09-23 2:16PM EDT2019-09-301.871.752.10-1.22-39.48%24018.53%
RUTW191004P015100002019-09-23 1:13PM EDT2019-10-044.934.404.80+0.13+2.71%19019.59%
RUTW191011P015100002019-09-23 12:08PM EDT2019-10-118.967.808.40+1.15+14.72%1019.33%
RUT191018P015100002019-09-23 10:06AM EDT2019-10-1814.0510.6011.20+1.07+8.24%66018.76%
RUTW191025P015100002019-09-20 4:10PM EDT2019-10-2517.6714.3014.900.00-6019.12%
RUTW191031P015100002019-09-23 1:21PM EDT2019-10-3118.0617.3018.00-0.13-0.71%3019.41%
RUTW191101P015100002019-09-19 3:51PM EDT2019-11-0120.0518.1018.600.00-21019.51%
RUT191115P015100002019-09-23 12:15PM EDT2019-11-1525.0323.6024.30-1.55-5.83%8019.53%
RUTW191129P015100002019-09-20 3:07PM EDT2019-11-2930.6828.4029.200.00-1019.44%
RUT191220P015100002019-09-12 10:30AM EDT2019-12-2035.0936.2037.000.00-1019.77%
RUTW191231P015100002019-09-12 11:50AM EDT2019-12-3137.9639.3040.100.00-63019.68%
RUT200117P015100002019-08-13 1:35PM EDT2020-01-1778.3040.2041.700.00-1018.68%
RUT200320P015100002019-06-10 1:32PM EDT2020-03-2082.4062.0063.300.00-182220.29%
RUT201218P015100002019-09-20 10:45AM EDT2020-12-18106.10106.80110.400.00-6019.86%