^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for October 26, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW181026C01490000 2018-10-19 2:24PM EDT 1,490.00 61.40 56.30 59.30 -37.46 -37.89% 1 5 30.05%
RUTW181026C01540000 2018-10-19 3:44PM EDT 1,540.00 23.40 20.70 22.40 -10.60 -31.18% 251 33 25.09%
RUTW181026C01545000 2018-10-19 3:59PM EDT 1,545.00 20.20 18.40 19.40 -12.20 -37.65% 46 72 24.45%
RUTW181026C01550000 2018-10-19 3:42PM EDT 1,550.00 17.50 16.00 16.80 -10.22 -36.87% 57 50 24.04%
RUTW181026C01555000 2018-10-19 3:52PM EDT 1,555.00 15.80 13.80 14.50 -5.99 -27.49% 33 47 23.76%
RUTW181026C01560000 2018-10-19 3:26PM EDT 1,560.00 12.70 11.60 12.30 -8.63 -40.46% 72 147 23.35%
RUTW181026C01580000 2018-10-19 4:01PM EDT 1,580.00 5.80 5.50 5.90 -6.00 -50.85% 648 331 22.26%
RUTW181026C01595000 2018-10-19 4:07PM EDT 1,595.00 2.95 2.25 3.10 -8.74 -74.76% 554 370 21.73%
RUTW181026C01600000 2018-10-19 4:09PM EDT 1,600.00 2.25 2.20 2.45 -3.41 -60.25% 204 545 21.58%
RUTW181026C01605000 2018-10-19 3:18PM EDT 1,605.00 1.85 1.70 1.95 -2.75 -59.78% 50 83 21.53%
RUTW181026C01610000 2018-10-19 3:45PM EDT 1,610.00 1.69 1.35 1.55 -2.00 -54.20% 315 542 21.52%
RUTW181026C01620000 2018-10-19 3:59PM EDT 1,620.00 1.05 0.80 1.05 -0.85 -44.74% 948 201 21.91%
RUTW181026C01640000 2018-10-19 3:08PM EDT 1,640.00 0.41 0.30 0.55 -0.51 -55.43% 32 442 23.27%
RUTW181026C01655000 2018-10-19 3:04PM EDT 1,655.00 0.20 0.00 0.45 -0.65 -76.47% 5 48 25.27%
Puts for October 26, 2018
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW181026P01010000 2018-10-16 10:56AM EDT 1,010.00 0.05 0.00 0.55 0.00 - 1 60 116.60%
RUTW181026P01015000 2018-10-16 2:45PM EDT 1,015.00 0.45 0.05 0.25 0.00 +44.44% 7 6 108.40%
RUTW181026P01040000 2018-10-16 2:45PM EDT 1,040.00 0.30 0.05 0.30 0.00 - 38 38 104.20%
RUTW181026P01045000 2018-10-16 2:45PM EDT 1,045.00 0.45 0.05 0.30 0.00 +44.44% 2 2 103.03%
RUTW181026P01250000 2018-10-18 10:08AM EDT 1,250.00 0.21 0.05 0.55 0.00 - 20 30 62.45%
RUTW181026P01350000 2018-10-18 1:41PM EDT 1,350.00 0.60 0.40 0.60 0.00 - 11 614 45.84%
RUTW181026P01395000 2018-10-19 3:08PM EDT 1,395.00 1.00 0.60 1.20 0.00 - 20 37 40.42%
RUTW181026P01435000 2018-10-19 3:16PM EDT 1,435.00 2.29 1.60 1.95 -2.11 -47.95% 2 21 34.09%
RUTW181026P01505000 2018-10-19 3:50PM EDT 1,505.00 8.98 8.70 9.50 +2.88 +47.21% 19 193 27.95%