^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1610.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C016100002019-09-20 3:54PM EDT2019-09-270.710.600.80-0.61-46.21%338014.59%
RUTW190930C016100002019-09-20 1:24PM EDT2019-09-301.150.951.30-0.68-37.16%259013.64%
RUTW191004C016100002019-09-20 3:52PM EDT2019-10-042.792.552.95-1.04-27.15%63014.44%
RUTW191011C016100002019-09-20 1:55PM EDT2019-10-115.495.205.70-1.03-15.80%19014.78%
RUT191018C016100002019-09-20 3:50PM EDT2019-10-187.827.808.20-1.21-13.40%41014.81%
RUTW191025C016100002019-09-20 2:25PM EDT2019-10-2511.8311.1011.50-4.20-26.20%4015.43%
RUTW191031C016100002019-09-20 1:47PM EDT2019-10-3114.0013.7014.40-2.84-16.86%6015.92%
RUT191115C016100002019-09-20 3:57PM EDT2019-11-1520.0319.5020.20-1.14-5.38%5016.33%
RUTW191129C016100002019-09-18 3:36PM EDT2019-11-2931.1824.2025.100.00-1016.58%
RUT191220C016100002019-09-20 3:57PM EDT2019-12-2032.6831.9032.70-6.56-16.72%2017.15%
RUTW191231C016100002019-08-23 12:39PM EDT2019-12-3142.1734.5035.600.00-7017.13%
RUT200117C016100002019-08-05 12:06PM EDT2020-01-1726.5023.6024.300.00-395912.47%
RUT200320C016100002019-08-07 9:56AM EDT2020-03-2033.4037.1038.200.00-6713.44%
RUT200619C016100002019-08-12 12:00AM EDT2020-06-1950.4082.9085.500.00--2519.91%
RUT201218C016100002019-09-17 10:16AM EDT2020-12-18119.00106.60113.600.00--019.47%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P016100002019-09-20 12:26PM EDT2019-09-2741.4848.1056.50+4.37+11.78%1026.55%
RUTW190930P016100002019-09-20 1:44PM EDT2019-09-3053.0050.5054.70+18.40+53.18%4019.59%
RUTW191004P016100002019-09-16 10:37AM EDT2019-10-0438.3752.3056.100.00-2018.30%
RUTW191011P016100002019-09-19 11:28AM EDT2019-10-1140.2254.5057.800.00-15016.54%
RUT191018P016100002019-09-20 2:09PM EDT2019-10-1857.8156.5059.60+1.82+3.25%9015.70%
RUTW191025P016100002019-09-16 1:41PM EDT2019-10-2545.7259.4062.300.00--015.79%
RUTW191031P016100002019-09-20 1:20PM EDT2019-10-3165.4962.0064.70+6.89+11.76%12015.97%
RUTW191101P016100002019-09-16 3:35PM EDT2019-11-0150.7862.0066.100.00--016.55%
RUT191115P016100002019-09-20 3:00PM EDT2019-11-1567.5067.8070.20+6.17+10.06%15016.24%
RUT191220P016100002019-09-17 2:37PM EDT2019-12-2073.2379.5081.800.00-67016.78%
RUT200117P016100002019-07-16 1:59PM EDT2020-01-1789.76146.30149.700.00-100034.12%
RUT200619P016100002019-06-07 10:55AM EDT2020-06-19137.20109.90114.100.00--115.88%