^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C016000002019-09-20 3:58PM EDT2019-09-271.351.251.60-0.96-41.56%25548815.82%
RUTW190930C016000002019-09-20 4:14PM EDT2019-09-301.981.852.25-1.32-40.00%3479914.25%
RUTW191004C016000002019-09-20 3:45PM EDT2019-10-044.014.304.80-1.57-28.14%2511915.38%
RUTW191011C016000002019-09-20 4:01PM EDT2019-10-117.987.608.20-5.06-38.80%149015.53%
RUT191018C016000002019-09-20 3:50PM EDT2019-10-1810.6210.6011.10-1.36-11.35%751,45915.46%
RUTW191025C016000002019-09-20 3:10PM EDT2019-10-2514.4714.4014.80-9.95-40.75%153616.03%
RUTW191031C016000002019-09-20 1:03PM EDT2019-10-3119.8817.2017.90+1.19+6.37%524516.45%
RUTW191101C016000002019-09-17 3:46PM EDT2019-11-0129.9418.0018.600.00--216.62%
RUT191115C016000002019-09-20 2:39PM EDT2019-11-1524.2823.4024.10-1.61-6.22%1234716.81%
RUTW191129C016000002019-09-11 2:16PM EDT2019-11-2935.5428.3029.300.00-5017.04%
RUT191220C016000002019-09-20 12:27PM EDT2019-12-2040.1036.4037.20+2.50+6.65%2752,15717.57%
RUTW191231C016000002019-09-12 11:27AM EDT2019-12-3147.1353.5054.800.00-32922.08%
RUT200117C016000002019-09-13 11:52AM EDT2020-01-1757.5744.3045.500.00-2017.75%
RUTW200131C016000002019-09-11 10:41AM EDT2020-01-3147.7848.3050.500.00--018.14%
RUT200320C016000002019-09-19 10:42AM EDT2020-03-2072.7061.3063.100.00-134918.40%
RUTW200331C016000002019-08-27 1:30PM EDT2020-03-3129.0063.2065.600.00-2018.42%
RUT200619C016000002019-09-18 3:46PM EDT2020-06-1990.0080.9083.800.00-1044518.88%
RUT200918C016000002019-09-20 12:01PM EDT2020-09-18104.2395.30104.50+104.23+∞%1019.68%
RUT201218C016000002019-08-27 1:35PM EDT2020-12-1867.86111.70118.700.00-242019.64%
RUT210618C016000002019-07-01 1:54PM EDT2021-06-18142.260.000.000.00--00.39%
RUT211217C016000002019-08-02 1:06PM EDT2021-12-17141.31125.50139.300.00-334216.84%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P016000002019-09-20 12:26PM EDT2019-09-2732.5740.8044.80-6.36-16.34%55422.21%
RUTW190930P016000002019-09-19 3:01PM EDT2019-09-3037.9541.6045.400.00-37919.03%
RUTW191004P016000002019-09-19 10:44AM EDT2019-10-0432.9844.1047.500.00-2818.25%
RUTW191011P016000002019-09-20 11:23AM EDT2019-10-1141.4047.0050.10-2.78-6.29%3816.95%
RUT191018P016000002019-09-20 3:56PM EDT2019-10-1849.0049.7052.30+0.40+0.82%9774616.14%
RUTW191025P016000002019-09-19 1:32PM EDT2019-10-2547.6753.0055.400.00-4516.25%
RUTW191031P016000002019-09-18 3:21PM EDT2019-10-3158.8055.6058.00+2.65+4.72%12116.39%
RUTW191101P016000002019-09-16 11:53AM EDT2019-11-0146.7155.7059.300.00--116.87%
RUT191115P016000002019-09-20 3:59PM EDT2019-11-1562.2961.9064.10+2.11+3.51%439116.72%
RUTW191129P016000002019-09-10 1:04PM EDT2019-11-2959.5366.6068.700.00-4016.72%
RUT191220P016000002019-09-20 3:59PM EDT2019-12-2074.5474.0076.10+6.28+9.20%81,37117.14%
RUTW191231P016000002019-08-29 12:15PM EDT2019-12-31123.4077.3079.400.00-1017.22%
RUT200117P016000002019-09-20 12:10PM EDT2020-01-1775.3081.0083.20-44.54-37.17%5817.03%
RUT200320P016000002019-09-17 1:02PM EDT2020-03-2091.6696.8099.200.00-210217.47%
RUTW200331P016000002019-08-27 1:30PM EDT2020-03-31166.8799.40102.600.00--017.72%
RUT200619P016000002019-06-07 10:55AM EDT2020-06-19104.50105.80110.000.00-2816.28%
RUT200918P016000002019-09-20 12:01PM EDT2020-09-18126.77131.10140.70+126.77+∞%1019.06%
RUT201218P016000002019-07-01 4:13PM EDT2020-12-18141.500.000.000.00-100.00%
RUT210618P016000002019-07-11 3:05PM EDT2021-06-18167.09184.20198.500.00-333321.45%
RUT211217P016000002019-09-10 12:29PM EDT2021-12-17199.05186.90201.500.00-1019.24%