^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1400.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014000002019-09-12 10:37AM EDT2019-09-20173.520.000.000.00-354500.00%
RUTW190927C014000002019-09-06 3:31PM EDT2019-09-27113.350.000.000.00-10100.00%
RUTW190930C014000002019-08-29 11:14AM EDT2019-09-30105.020.000.000.00-1270.00%
RUTW191004C014000002019-09-11 3:26PM EDT2019-10-04175.680.000.000.00--20.00%
RUT191018C014000002019-09-12 9:41AM EDT2019-10-18179.150.000.000.00-1170.00%
RUT191115C014000002019-09-12 3:49PM EDT2019-11-15190.720.000.000.00-140.00%
RUTW191129C014000002019-09-10 1:04PM EDT2019-11-29157.330.000.000.00-130.00%
RUT191220C014000002019-09-13 10:28AM EDT2019-12-20201.050.000.000.00-17740.00%
RUTW191231C014000002019-06-07 11:09AM EDT2019-12-31194.10200.60203.800.00-2327.39%
RUT200117C014000002019-08-05 2:47PM EDT2020-01-17134.00147.90150.400.00-2280.00%
RUT200320C014000002019-08-06 2:23PM EDT2020-03-20153.43160.60163.500.00--10.00%
RUTW200331C014000002019-08-06 2:23PM EDT2020-03-31154.57161.90165.200.00--10.00%
RUT200619C014000002019-08-15 2:53PM EDT2020-06-19142.68227.20232.200.00-70023.87%
RUT201218C014000002019-06-10 12:05AM EDT2020-12-18230.17241.30250.000.00-22621.64%
RUT210618C014000002019-08-07 11:19AM EDT2021-06-18202.02216.10226.900.00--114.85%
RUT211217C014000002019-06-10 12:06AM EDT2021-12-17305.25270.50292.100.00-8021.38%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014000002019-09-16 4:04PM EDT2019-09-200.200.000.000.00-271,74925.00%
RUTW190927P014000002019-09-16 10:35AM EDT2019-09-270.630.000.000.00-519612.50%
RUTW190930P014000002019-09-17 10:59AM EDT2019-09-300.890.000.000.00-1228112.50%
RUTW191004P014000002019-09-13 11:05AM EDT2019-10-041.200.000.000.00-96612.50%
RUTW191011P014000002019-09-17 4:00PM EDT2019-10-112.080.000.000.00-12276.25%
RUT191018P014000002019-09-17 1:52PM EDT2019-10-182.900.000.000.00-1802,0836.25%
RUTW191025P014000002019-09-17 3:55PM EDT2019-10-254.360.000.000.00-35406.25%
RUTW191031P014000002019-09-17 3:55PM EDT2019-10-315.500.000.000.00-121,1816.25%
RUTW191101P014000002019-09-17 1:37PM EDT2019-11-015.700.000.000.00-126.25%
RUT191115P014000002019-09-17 3:42PM EDT2019-11-158.710.000.000.00-275666.25%
RUTW191129P014000002019-09-16 10:24AM EDT2019-11-2910.040.000.000.00-30386.25%
RUT191220P014000002019-09-17 12:36PM EDT2019-12-2016.000.000.000.00-13,5306.25%
RUTW191231P014000002019-09-11 12:11PM EDT2019-12-3119.270.000.000.00-653.13%
RUT200117P014000002019-09-17 12:36PM EDT2020-01-1720.900.000.000.00-15323.13%
RUT200320P014000002019-09-11 2:44PM EDT2020-03-2032.400.000.000.00-1004083.13%
RUTW200331P014000002019-09-13 11:33AM EDT2020-03-3131.980.000.000.00-213.13%
RUT200619P014000002019-09-17 11:36AM EDT2020-06-1946.830.000.000.00-603,5133.13%
RUT201218P014000002019-09-17 3:34PM EDT2020-12-1871.510.000.000.00-701,9251.56%
RUT210618P014000002019-08-07 11:19AM EDT2021-06-18113.98102.90112.600.00-120124.10%
RUT211217P014000002019-08-06 3:41PM EDT2021-12-17129.20120.00134.200.00-85084523.90%