^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1660.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C016600002019-09-19 3:36PM EDT2019-09-270.200.000.050.00-6018.46%
RUTW190930C016600002019-09-20 11:27AM EDT2019-09-300.150.000.20-0.29-65.91%3017.77%
RUTW191004C016600002019-09-20 11:18AM EDT2019-10-040.340.150.45-0.70-67.31%10016.65%
RUTW191011C016600002019-09-20 12:57PM EDT2019-10-111.010.650.90-0.17-14.41%19015.12%
RUT191018C016600002019-09-20 3:54PM EDT2019-10-181.411.251.50-0.68-32.54%336014.40%
RUTW191025C016600002019-09-20 1:59PM EDT2019-10-252.712.352.65-0.24-8.14%10014.61%
RUTW191031C016600002019-09-20 3:54PM EDT2019-10-313.773.403.90-1.11-22.75%10014.89%
RUTW191101C016600002019-09-18 11:05AM EDT2019-11-017.703.704.200.00-2015.01%
RUT191115C016600002019-09-20 2:39PM EDT2019-11-156.976.507.00-0.23-3.19%11015.12%
RUTW191129C016600002019-09-12 10:59AM EDT2019-11-2912.509.4010.100.00--015.32%
RUT191220C016600002019-09-19 9:57AM EDT2019-12-2020.5114.8015.500.00-6015.87%
RUTW191231C016600002019-09-16 12:11AM EDT2019-12-3124.4316.9017.800.00--015.89%
RUT200117C016600002019-09-05 10:21AM EDT2020-01-1712.3021.0021.900.00-19016.15%
RUTW200131C016600002019-09-18 12:31PM EDT2020-01-3129.6724.3026.000.00--016.58%
RUT200320C016600002019-08-02 1:07PM EDT2020-03-2032.1021.1022.100.00-51213.09%
RUTW200331C016600002019-07-30 1:32PM EDT2020-03-3148.1019.8021.300.00--1412.50%
RUT200619C016600002019-09-11 2:08PM EDT2020-06-1957.7953.7056.100.00-1017.72%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P016600002019-09-10 3:50PM EDT2019-09-27119.4497.40106.000.00--043.07%
RUTW190930P016600002019-06-07 11:09AM EDT2019-09-30102.8291.1093.300.00-120.00%
RUT191018P016600002019-08-02 12:13PM EDT2019-10-18131.55141.10144.900.00-2149.07%
RUTW191031P016600002019-09-03 1:32PM EDT2019-10-31191.04100.80104.900.00--015.67%
RUT191220P016600002019-06-10 12:05AM EDT2019-12-20270.55110.50112.400.00-07914.41%
RUT200117P016600002019-08-26 10:12AM EDT2020-01-17199.50116.60119.600.00-20015.28%
RUT200320P016600002019-09-10 10:26AM EDT2020-03-20151.50129.80133.100.00--015.99%
RUT200619P016600002019-09-11 2:08PM EDT2020-06-19140.34146.30150.700.00--016.64%