NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,265.65-8.52 (-0.37%)

At close: 4:30PM EDT

In The Money

Show:ListStraddle

CallsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
RUT220916C01200000	2021-09-30 12:28PM EDT	1,200.00	1,013.11	1,031.30	1,127.30	-	-	30	59.59%
RUT220916C01250000	2021-09-30 1:56PM EDT	1,250.00	970.34	983.80	1,079.80	-	-	20	57.26%
RUT220916C01300000	2021-09-30 12:44PM EDT	1,300.00	919.13	940.50	1,036.50	-	-	24	56.11%
RUT220916C01350000	2021-09-30 2:04PM EDT	1,350.00	880.64	877.30	973.30	-	-	14	49.64%
RUT220916C01400000	2021-09-30 3:24PM EDT	1,400.00	833.80	846.80	942.80	-	-	16	51.87%
RUT220916C01450000	2021-09-30 1:53PM EDT	1,450.00	786.79	783.10	879.10	-	-	15	45.78%
RUT220916C01500000	2021-10-01 10:15AM EDT	1,500.00	727.31	737.20	833.20	-	2	5	44.15%
RUT220916C01550000	2021-09-30 1:23PM EDT	1,550.00	692.40	693.30	789.30	-	-	7	42.93%
RUT220916C01600000	2021-09-30 1:41PM EDT	1,600.00	652.12	648.50	744.50	-	-	8	41.46%
RUT220916C01700000	2021-09-30 2:54PM EDT	1,700.00	571.43	561.30	657.30	-	-	0	38.83%
RUT220916C02000000	2021-09-22 12:20PM EDT	2,000.00	338.80	328.10	424.10	-	-	4	33.34%
RUT220916C02230000	2021-09-29 3:22PM EDT	2,230.00	202.42	169.40	233.40	-	-	20	25.05%
RUT220916C02250000	2021-09-20 3:19PM EDT	2,250.00	155.90	192.70	233.40	-	-	7	26.15%
RUT220916C02300000	2021-10-14 2:47PM EDT	2,300.00	175.00	166.40	213.70	-	1	0	26.44%
RUT220916C02400000	2021-10-01 1:36PM EDT	2,400.00	124.00	119.90	166.20	-	100	100	25.49%
RUT220916C02500000	2021-10-04 1:45PM EDT	2,500.00	83.70	82.80	117.60	-	32	62	23.61%
RUT220916C02700000	2021-10-07 2:53PM EDT	2,700.00	41.04	34.70	63.40	-	-	225	22.62%

PutsforSeptember 16, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
RUT220916P01200000	2021-10-05 1:32PM EDT	1,200.00	17.22	8.80	48.60	-	1	0	55.46%
RUT220916P01250000	2021-10-11 1:21PM EDT	1,250.00	17.29	10.80	50.60	-	36	36	53.20%
RUT220916P01400000	2021-09-23 12:45PM EDT	1,400.00	33.58	18.80	58.40	-	-	1	47.17%
RUT220916P01500000	2021-09-30 1:23PM EDT	1,500.00	52.80	26.10	65.50	-	-	7	43.70%
RUT220916P01550000	2021-09-30 1:23PM EDT	1,550.00	58.30	30.60	69.90	-	-	7	42.14%
RUT220916P01600000	2021-10-11 1:21PM EDT	1,600.00	44.10	35.60	74.30	-	36	36	40.55%
RUT220916P01650000	2021-09-21 12:24PM EDT	1,650.00	69.72	41.30	80.30	-	-	100	39.24%
RUT220916P01700000	2021-09-23 12:45PM EDT	1,700.00	62.86	47.60	86.50	-	-	3	37.91%
RUT220916P01750000	2021-09-20 12:14AM EDT	1,750.00	77.00	54.70	93.50	-	-	4	36.66%
RUT220916P01810000	2021-09-20 12:14AM EDT	1,810.00	105.50	64.00	99.50	-	-	1	34.66%
RUT220916P01830000	2021-10-11 1:21PM EDT	1,830.00	78.93	67.40	100.50	-	12	12	33.82%
RUT220916P01950000	2021-10-12 4:00PM EDT	1,950.00	106.46	91.90	123.00	-	-	75	31.14%
RUT220916P02100000	2021-10-07 1:35PM EDT	2,100.00	144.96	132.40	171.90	-	-	30	29.55%
RUT220916P02180000	2021-09-21 12:24PM EDT	2,180.00	216.06	159.40	193.40	-	-	100	27.57%