^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1520.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018C015200002019-10-17 3:26PM EDT2019-10-1821.8415.0018.300.00-1463426.27%
RUTW191025C015200002019-10-18 10:42AM EDT2019-10-2523.5523.3024.70-6.35-21.24%1018017.47%
RUTW191031C015200002019-10-17 11:15AM EDT2019-10-3131.3028.5029.900.00-516117.82%
RUTW191101C015200002019-10-18 10:43AM EDT2019-11-0128.6629.5030.70+3.34+13.19%16417.89%
RUTW191108C015200002019-10-15 10:45AM EDT2019-11-0831.4233.9035.600.00-16518.15%
RUT191115C015200002019-10-18 10:41AM EDT2019-11-1537.2537.5038.30-3.77-9.19%630617.42%
RUTW191122C015200002019-10-18 10:02AM EDT2019-11-2245.4541.7042.90+9.25+25.55%21818.08%
RUTW191129C015200002019-10-18 9:34AM EDT2019-11-2945.8044.0044.90-1.90-3.98%834917.51%
RUT191220C015200002019-10-17 3:49PM EDT2019-12-2056.2853.6054.500.00-369718.16%
RUTW191231C015200002019-06-28 4:07PM EDT2019-12-31106.50103.90106.900.00-1035.86%
RUT200117C015200002019-10-11 2:08PM EDT2020-01-1755.4062.6063.800.00-15318.21%
RUTW200131C015200002019-10-10 6:14PM EDT2020-01-3150.6867.6069.200.00--118.62%
RUT200320C015200002019-10-07 3:42PM EDT2020-03-2067.7580.7082.300.00-51218.71%
RUT200619C015200002019-08-19 10:36AM EDT2020-06-1998.59134.20138.400.00-125126.12%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191018P015200002019-10-17 4:01PM EDT2019-10-180.200.701.100.00-6565918.35%
RUTW191025P015200002019-10-18 10:52AM EDT2019-10-256.936.707.10+0.34+5.16%1320014.91%
RUTW191031P015200002019-10-17 3:42PM EDT2019-10-3110.8611.5012.200.00-814515.87%
RUTW191101P015200002019-10-17 3:59PM EDT2019-11-0111.5112.4012.900.00-22715.93%
RUTW191108P015200002019-10-17 3:57PM EDT2019-11-0816.2516.3017.00+0.46+2.91%385116.01%
RUT191115P015200002019-10-18 10:41AM EDT2019-11-1520.3519.9020.40+2.06+11.26%61,13515.98%
RUTW191129P015200002019-10-18 9:53AM EDT2019-11-2924.5726.7027.50-0.54-2.15%1026316.59%
RUT191220P015200002019-10-17 3:52PM EDT2019-12-2033.5035.7036.30-0.04-0.12%11,23017.09%
RUTW191231P015200002019-10-17 11:34AM EDT2019-12-3140.0539.0040.000.00-655317.14%
RUT200117P015200002019-10-17 2:41PM EDT2020-01-1742.8344.7045.300.00-12617.23%
RUT200320P015200002019-09-30 3:57PM EDT2020-03-2076.0361.3062.500.00-2932217.63%
RUTW200331P015200002019-06-07 10:55AM EDT2020-03-3171.8063.4065.500.00-10010517.77%
RUT201218P015200002019-09-27 2:30PM EDT2020-12-18130.00112.00115.200.00-15016418.65%