^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1540.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018C015400002019-10-16 10:24AM EDT2019-10-182.292.302.75+0.14+6.51%211,60814.99%
RUTW191025C015400002019-10-16 10:18AM EDT2019-10-259.759.4010.00+2.30+30.87%2039216.43%
RUTW191031C015400002019-10-15 2:46PM EDT2019-10-3112.4214.1014.900.00-54817.03%
RUTW191101C015400002019-10-15 3:26PM EDT2019-11-0112.5415.2016.000.00-18217.39%
RUTW191108C015400002019-10-15 2:51PM EDT2019-11-0816.8518.9020.300.00-95317.46%
RUT191115C015400002019-10-15 3:26PM EDT2019-11-1520.5022.0022.80+1.11+5.72%127116.80%
RUTW191122C015400002019-10-16 9:34AM EDT2019-11-2224.1026.2027.20-0.50-2.03%302917.45%
RUTW191129C015400002019-10-15 4:00PM EDT2019-11-2925.9828.4029.200.00-1194116.98%
RUT191220C015400002019-10-15 2:37PM EDT2019-12-2036.0937.5038.100.00-128617.48%
RUTW191231C015400002019-09-12 3:09PM EDT2019-12-3184.8537.3038.700.00-522116.40%
RUT200117C015400002019-10-15 9:33AM EDT2020-01-1739.7047.3048.400.00-13018.00%
RUTW200131C015400002019-10-10 9:53AM EDT2020-01-3140.8751.2052.600.00--118.06%
RUT200320C015400002019-10-07 3:42PM EDT2020-03-2064.9064.1065.600.00-21318.24%
RUTW200331C015400002019-10-02 1:35PM EDT2020-03-3152.5066.9068.300.00-1218.29%
RUT200619C015400002019-08-12 12:00AM EDT2020-06-1980.37122.70125.800.00--2526.52%
RUT201218C015400002019-10-08 3:59PM EDT2020-12-1899.70116.80121.100.00--20019.42%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018P015400002019-10-16 10:33AM EDT2019-10-1813.3613.5015.20-6.66-33.27%437150.00%
RUTW191025P015400002019-10-16 9:33AM EDT2019-10-2524.6120.5021.80+1.37+5.90%510012.39%
RUTW191031P015400002019-10-16 10:20AM EDT2019-10-3125.5225.3026.40-1.73-6.35%220613.72%
RUTW191101P015400002019-10-14 9:45AM EDT2019-11-0145.6524.2025.400.00-29512.50%
RUTW191108P015400002019-10-15 10:01AM EDT2019-11-0839.2429.6030.400.00-22813.88%
RUT191115P015400002019-10-16 11:01AM EDT2019-11-1532.3731.9032.80-3.76-10.41%1463113.61%
RUTW191122P015400002019-10-14 12:00AM EDT2019-11-2246.6636.3037.700.00-171214.85%
RUTW191129P015400002019-10-15 3:38PM EDT2019-11-2942.2038.0039.000.00-517014.27%
RUT191220P015400002019-10-15 2:37PM EDT2019-12-2050.2347.0047.900.00-130315.26%
RUTW191231P015400002019-10-14 12:00AM EDT2019-12-3161.0850.4051.500.00--215.43%
RUT200117P015400002019-09-11 10:06AM EDT2020-01-1756.9069.6071.900.00-3420.59%
RUTW200331P015400002019-10-02 1:37PM EDT2020-03-31117.3074.6076.600.00-1116.55%
RUT201218P015400002019-09-25 11:39AM EDT2020-12-18130.00123.40126.700.00-104317.95%