^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1575.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C015750002019-09-23 11:36AM EDT2019-09-274.954.505.30-1.67-25.23%19015.72%
RUTW190930C015750002019-09-23 10:53AM EDT2019-09-304.656.106.80-4.09-46.80%12014.27%
RUTW191004C015750002019-09-23 10:34AM EDT2019-10-049.8210.5011.30-2.05-17.27%101015.96%
RUTW191011C015750002019-09-23 11:18AM EDT2019-10-1114.8915.5016.20-3.97-21.05%2016.29%
RUT191018C015750002019-09-20 1:35PM EDT2019-10-1821.2719.3020.000.00-11016.27%
RUTW191025C015750002019-09-19 4:00PM EDT2019-10-2527.1024.0024.700.00-15017.00%
RUTW191031C015750002019-09-23 11:18AM EDT2019-10-3126.6627.3028.30-4.54-14.55%5017.43%
RUTW191101C015750002019-09-16 12:11AM EDT2019-11-0125.1728.3029.100.00-2017.60%
RUT191115C015750002019-09-23 11:25AM EDT2019-11-1533.6034.5035.10-2.17-6.07%2017.68%
RUTW191129C015750002019-09-18 2:53PM EDT2019-11-2944.6040.1041.100.00--018.00%
RUT191220C015750002019-09-19 9:58AM EDT2019-12-2059.0048.5049.400.00-88018.44%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P015750002019-09-23 10:26AM EDT2019-09-2725.7419.3020.90+2.81+12.25%46015.47%
RUTW190930P015750002019-09-23 10:37AM EDT2019-09-3024.8821.4022.70+1.19+5.02%3014.45%
RUTW191004P015750002019-09-23 10:23AM EDT2019-10-0430.3025.4026.70+8.23+37.29%30015.63%
RUTW191011P015750002019-09-23 11:13AM EDT2019-10-1133.7629.8030.90+0.63+1.90%6015.52%
RUT191018P015750002019-09-20 1:41PM EDT2019-10-1836.2233.1034.400.00-2015.44%
RUTW191025P015750002019-09-19 1:14PM EDT2019-10-2534.3337.2038.500.00-5015.95%
RUTW191031P015750002019-09-23 11:13AM EDT2019-10-3144.0840.5041.70+1.09+2.54%7016.27%
RUT191115P015750002019-09-20 4:13PM EDT2019-11-1550.0747.6048.800.00-5016.82%
RUTW191129P015750002019-09-19 1:19PM EDT2019-11-2948.5752.7054.100.00-35016.98%
RUT191220P015750002019-09-19 9:58AM EDT2019-12-2056.0060.9062.200.00-88017.49%
RUTW191231P015750002019-09-17 3:36PM EDT2019-12-3159.9964.4065.600.00--017.55%