^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1560.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015600002019-09-20 3:45PM EDT2019-09-2712.4013.1013.90-3.72-23.08%89016.26%
RUTW190930C015600002019-09-20 4:05PM EDT2019-09-3014.6314.8015.50-4.47-23.40%6015.16%
RUTW191004C015600002019-09-20 1:31PM EDT2019-10-0419.8319.1020.30-4.64-18.96%20016.75%
RUTW191011C015600002019-09-20 1:56PM EDT2019-10-1124.6024.1025.40-5.24-17.56%31017.09%
RUT191018C015600002019-09-20 3:31PM EDT2019-10-1827.6828.0029.30-2.25-7.52%28017.07%
RUTW191025C015600002019-09-20 2:25PM EDT2019-10-2534.0932.6033.90-10.46-23.48%4017.65%
RUTW191031C015600002019-09-19 3:54PM EDT2019-10-3138.2936.2037.500.00-9018.03%
RUT191115C015600002019-09-20 3:55PM EDT2019-11-1545.4843.1044.40+0.79+1.77%16018.26%
RUTW191129C015600002019-09-17 10:10AM EDT2019-11-2959.4048.7050.100.00-1018.43%
RUT191220C015600002019-09-20 3:34PM EDT2019-12-2057.0057.0058.50-1.95-3.31%153018.87%
RUTW191231C015600002019-09-19 1:01PM EDT2019-12-3170.6059.9061.400.00-53018.70%
RUT200117C015600002019-09-13 2:12PM EDT2020-01-1781.1865.6067.100.00-337018.92%
RUTW200131C015600002019-09-19 10:34AM EDT2020-01-3182.8869.8072.400.00-52019.31%
RUT200320C015600002019-09-19 3:57PM EDT2020-03-2085.2382.7084.800.00-14019.33%
RUT200619C015600002019-09-16 12:14AM EDT2020-06-19124.78102.50105.600.00--019.66%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015600002019-09-20 3:57PM EDT2019-09-2713.4414.2015.60-1.09-7.50%94017.97%
RUTW190930P015600002019-09-20 4:04PM EDT2019-09-3016.6015.9017.20+0.68+4.27%17016.59%
RUTW191004P015600002019-09-20 2:04PM EDT2019-10-0420.8720.4021.20+1.14+5.78%10017.30%
RUTW191011P015600002019-09-20 3:54PM EDT2019-10-1123.4424.9025.70-0.19-0.80%21017.14%
RUT191018P015600002019-09-20 3:02PM EDT2019-10-1827.3228.4029.10-0.14-0.51%56016.82%
RUTW191025P015600002019-09-20 2:25PM EDT2019-10-2533.2032.7033.50+8.00+31.75%4017.33%
RUTW191031P015600002019-09-20 3:52PM EDT2019-10-3135.1335.9036.80+0.86+2.51%35017.59%
RUTW191101P015600002019-09-17 11:44AM EDT2019-11-0132.2036.7037.50+0.35+1.10%5017.72%
RUT191115P015600002019-09-20 3:55PM EDT2019-11-1540.6142.8043.60-0.95-2.29%23017.85%
RUTW191129P015600002019-09-20 4:09PM EDT2019-11-2948.7647.7049.10+3.21+7.05%97017.98%
RUT191220P015600002019-09-20 3:34PM EDT2019-12-2057.0056.2057.10+7.10+14.23%156018.35%
RUT200117P015600002019-09-19 10:00AM EDT2020-01-1757.7063.1064.700.00-2018.19%
RUT200320P015600002019-09-19 3:57PM EDT2020-03-2078.2479.1081.000.00-14018.43%
RUT200619P015600002019-05-22 9:57AM EDT2020-06-19111.30107.40111.900.00--620.81%
RUT200918P015600002019-09-19 4:14PM EDT2020-09-18113.02113.70119.800.00-18019.30%
RUT201218P015600002019-09-20 10:39AM EDT2020-12-18125.70127.80138.80+5.90+4.92%9020.02%