^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1585.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015850002019-09-20 3:47PM EDT2019-09-273.143.604.10-2.35-42.81%64016.17%
RUTW190930C015850002019-09-20 3:29PM EDT2019-09-304.124.805.20-3.18-43.56%12014.66%
RUTW191004C015850002019-09-20 3:18PM EDT2019-10-048.218.308.90-5.97-42.10%17015.96%
RUTW191011C015850002019-09-20 2:39PM EDT2019-10-1113.2612.5013.20-9.63-42.07%4016.15%
RUT191018C015850002019-09-20 3:47PM EDT2019-10-1815.5416.1016.70-12.73-45.03%16016.11%
RUTW191025C015850002019-09-20 10:25AM EDT2019-10-2522.9820.4020.90-9.85-30.00%1016.68%
RUTW191031C015850002019-09-20 2:40PM EDT2019-10-3124.6323.5024.30-12.67-33.97%3017.09%
RUTW191101C015850002019-09-17 9:34AM EDT2019-11-0135.8024.3025.000.00--017.23%
RUT191115C015850002019-09-19 9:43AM EDT2019-11-1537.7530.1030.900.00-1017.38%
RUT191220C015850002019-09-19 11:56AM EDT2019-12-2054.0043.7044.600.00-153018.08%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015850002019-09-20 10:47AM EDT2019-09-2724.1728.6031.70-4.85-16.71%2019.92%
RUTW190930P015850002019-09-17 11:01AM EDT2019-09-3024.3530.0032.900.00-7017.73%
RUTW191004P015850002019-09-18 2:18PM EDT2019-10-0436.6833.7036.200.00-1017.95%
RUTW191011P015850002019-09-17 11:01AM EDT2019-10-1131.4537.4039.800.00-6017.17%
RUT191018P015850002019-09-19 3:54PM EDT2019-10-1839.1740.5042.60-0.94-2.34%5016.54%
RUTW191025P015850002019-09-20 10:25AM EDT2019-10-2539.0044.1046.20-0.50-1.27%1016.73%
RUTW191031P015850002019-09-11 10:51AM EDT2019-10-3151.9747.3049.200.00--016.94%
RUT191115P015850002019-09-17 3:42PM EDT2019-11-1548.1053.9055.700.00-247017.21%
RUTW191129P015850002019-09-17 3:40PM EDT2019-11-2953.0558.9060.600.00--017.21%
RUT191220P015850002019-09-19 11:56AM EDT2019-12-2059.0066.6068.500.00-153017.66%
RUTW191231P015850002019-09-17 3:40PM EDT2019-12-3163.8169.9071.600.00--017.63%