^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1300.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C013000002019-09-19 2:53PM EDT2019-09-20263.10257.50266.10-14.60-5.26%413104.35%
RUTW190930C013000002019-06-10 12:04AM EDT2019-09-30315.20273.60276.700.00-2287.13%
RUT191018C013000002019-09-10 2:27PM EDT2019-10-18240.00261.10264.700.00-1038.63%
RUTW191031C013000002019-08-12 2:04PM EDT2019-10-31208.90274.10278.200.00-1348.97%
RUT191115C013000002019-09-12 3:49PM EDT2019-11-15285.38263.00267.800.00-1032.21%
RUT191220C013000002019-09-03 10:11AM EDT2019-12-20194.87268.20271.900.00-8028.93%
RUTW191231C013000002019-06-04 9:30AM EDT2019-12-31217.10287.40291.300.00-1038.52%
RUT200117C013000002019-06-07 10:55AM EDT2020-01-17298.99291.10295.300.00-1137.50%
RUTW200331C013000002019-05-21 12:18PM EDT2020-03-31280.19288.80293.000.00--028.73%
RUT200619C013000002019-08-27 4:12PM EDT2020-06-19207.91291.20296.600.00-102025.24%
RUT201218C013000002019-09-05 11:49AM EDT2020-12-18268.48310.30318.600.00-3024.20%
RUT211217C013000002019-05-20 10:08AM EDT2021-12-17326.97326.70345.700.00-1121.92%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P013000002019-09-16 10:14AM EDT2019-09-200.050.000.050.00-2080.47%
RUTW190927P013000002019-09-19 10:47AM EDT2019-09-270.200.100.25-0.11-35.48%200047.66%
RUTW190930P013000002019-09-17 9:57AM EDT2019-09-300.350.100.250.00-10041.26%
RUTW191004P013000002019-09-11 11:54AM EDT2019-10-040.640.250.400.00-36037.87%
RUTW191011P013000002019-09-18 3:58PM EDT2019-10-110.720.450.650.00-10033.72%
RUT191018P013000002019-09-19 1:42PM EDT2019-10-180.880.800.95-0.12-12.00%19031.21%
RUTW191025P013000002019-09-10 1:29PM EDT2019-10-252.571.201.450.00--030.07%
RUTW191031P013000002019-09-17 9:46AM EDT2019-10-312.091.651.950.00-1029.35%
RUT191115P013000002019-09-17 3:57PM EDT2019-11-153.503.103.400.00-6028.10%
RUTW191129P013000002019-09-12 9:56AM EDT2019-11-295.004.204.700.00-5027.02%
RUT191220P013000002019-09-17 3:24PM EDT2019-12-207.607.007.400.00-5026.46%
RUTW191231P013000002019-09-17 12:14PM EDT2019-12-318.588.208.600.00-2026.00%
RUT200117P013000002019-09-19 9:40AM EDT2020-01-1710.0110.1010.60-0.46-4.39%1025.50%
RUTW200131P013000002019-09-16 3:12PM EDT2020-01-3111.4611.8012.700.00-4025.42%
RUT200320P013000002019-08-09 9:30AM EDT2020-03-2037.1018.3019.100.00-368524.73%
RUT200619P013000002019-09-04 10:21AM EDT2020-06-1946.0729.3030.500.00-20023.91%
RUTW200630P013000002019-06-28 1:43PM EDT2020-06-3033.4526.0028.000.00--022.70%
RUT201218P013000002019-09-16 1:02PM EDT2020-12-1847.5048.9051.300.00-1023.05%
RUT210618P013000002019-08-14 4:11PM EDT2021-06-1890.0061.6070.000.00-75022.62%
RUT211217P013000002019-09-05 10:03AM EDT2021-12-1798.0280.1090.000.00-1022.76%