^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1430.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014300002019-09-17 2:27PM EDT2019-09-20148.030.000.000.00-100.00%
RUTW190927C014300002019-09-12 2:49PM EDT2019-09-27148.420.000.000.00-100.00%
RUTW190930C014300002019-09-18 3:54PM EDT2019-09-30139.950.000.000.00---0.00%
RUT191018C014300002019-09-17 11:31AM EDT2019-10-18153.000.000.000.00-500.00%
RUT191115C014300002019-09-13 12:18PM EDT2019-11-15168.730.000.000.00-4800.00%
RUT191220C014300002019-07-17 3:24PM EDT2019-12-20154.78108.60110.400.00-2300.00%
RUT200117C014300002019-08-23 1:17PM EDT2020-01-1799.950.000.000.00-100.00%
RUT200320C014300002019-06-03 12:06AM EDT2020-03-20122.28189.40192.800.00--3525.96%
RUT200619C014300002019-08-19 12:08AM EDT2020-06-19131.49196.20201.300.00--10023.08%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014300002019-09-18 3:41PM EDT2019-09-200.200.000.000.00-17025.00%
RUTW190927P014300002019-09-18 2:55PM EDT2019-09-271.270.000.000.00-22012.50%
RUTW190930P014300002019-09-18 3:48PM EDT2019-09-301.250.000.000.00-45012.50%
RUTW191004P014300002019-09-18 2:26PM EDT2019-10-042.660.000.000.00-106.25%
RUTW191011P014300002019-09-18 3:54PM EDT2019-10-113.170.000.000.00-206.25%
RUT191018P014300002019-09-18 3:45PM EDT2019-10-184.500.000.000.00-2506.25%
RUTW191025P014300002019-09-16 9:50AM EDT2019-10-255.730.000.000.00-106.25%
RUTW191031P014300002019-09-18 3:32PM EDT2019-10-318.050.000.000.00-2406.25%
RUTW191101P014300002019-09-17 1:10PM EDT2019-11-017.890.000.000.00-206.25%
RUT191115P014300002019-09-18 3:32PM EDT2019-11-1512.090.000.000.00-5806.25%
RUTW191129P014300002019-09-12 9:59AM EDT2019-11-2915.120.000.000.00-403.13%
RUT191220P014300002019-09-12 1:50PM EDT2019-12-2019.670.000.000.00-303.13%
RUTW191231P014300002019-09-11 12:11PM EDT2019-12-3123.870.000.000.00-603.13%
RUT200117P014300002019-09-18 12:57PM EDT2020-01-1727.800.000.000.00-1603.13%
RUT200320P014300002019-06-07 10:55AM EDT2020-03-2053.8039.0040.100.00--522.05%
RUTW200331P014300002019-05-21 1:48PM EDT2020-03-3156.1049.6051.200.00--024.39%
RUT200619P014300002019-09-12 2:33PM EDT2020-06-1952.900.000.000.00-901.56%
RUTW200630P014300002019-09-11 3:29PM EDT2020-06-3054.660.000.000.00--01.56%
RUT201218P014300002019-09-16 12:50PM EDT2020-12-1877.700.000.000.00--01.56%