^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1390.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C013900002019-09-11 3:00PM EDT2019-09-20182.57183.40198.000.00-1066.89%
RUTW190927C013900002019-09-11 3:00PM EDT2019-09-27182.67183.70198.000.00--160.36%
RUTW190930C013900002019-09-05 3:57PM EDT2019-09-30123.60189.00192.800.00-1044.13%
RUT191018C013900002019-09-03 9:30AM EDT2019-10-18110.79191.40196.000.00-1034.08%
RUTW191031C013900002019-09-11 11:51AM EDT2019-10-31175.30194.80198.500.00-1031.28%
RUT191115C013900002019-09-11 12:39PM EDT2019-11-15183.43196.60201.100.00-55029.14%
RUT191220C013900002019-05-29 3:33PM EDT2019-12-20150.00202.40204.000.00-1324.85%
RUT200117C013900002019-06-07 10:55AM EDT2020-01-17248.92212.50216.000.00--227.07%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P013900002019-09-13 3:47PM EDT2019-09-200.250.100.25-0.07-21.87%11046.09%
RUTW190927P013900002019-09-13 10:53AM EDT2019-09-270.640.500.65-0.20-23.81%12033.91%
RUTW190930P013900002019-09-13 2:43PM EDT2019-09-300.810.600.75-0.17-17.35%31031.01%
RUTW191004P013900002019-09-12 3:44PM EDT2019-10-041.300.951.200.00-10029.75%
RUTW191011P013900002019-09-13 1:42PM EDT2019-10-111.901.651.90-2.04-51.78%2027.65%
RUT191018P013900002019-09-13 3:59PM EDT2019-10-182.752.452.70-0.14-4.84%23026.33%
RUTW191025P013900002019-09-11 11:52AM EDT2019-10-255.233.503.900.00-1025.92%
RUTW191031P013900002019-09-13 12:13PM EDT2019-10-314.504.305.20-1.43-24.11%5025.89%
RUT191115P013900002019-09-12 3:47PM EDT2019-11-157.317.207.600.00-15024.84%
RUTW191129P013900002019-09-13 12:30PM EDT2019-11-299.209.4010.30-11.18-54.86%5024.47%
RUT191220P013900002019-09-13 1:49PM EDT2019-12-2014.0013.9014.40-0.73-4.96%2024.07%
RUTW191231P013900002019-08-13 12:20PM EDT2019-12-3132.2015.4016.400.00-13023.84%
RUT200117P013900002019-08-28 12:07PM EDT2020-01-1719.3018.0019.200.00-15023.43%
RUT200320P013900002019-08-22 10:53AM EDT2020-03-2047.8229.0030.300.00--022.85%
RUT200619P013900002019-09-12 2:33PM EDT2020-06-1944.2042.4044.100.00-8022.21%