^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1440.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190930C014400002019-06-10 12:04AM EDT2019-09-3091.22146.00147.700.00-0072.36%
RUTW191004C014400002019-09-20 10:39AM EDT2019-10-04127.86115.50124.10-9.20-6.71%1031.65%
RUTW191011C014400002019-09-17 2:27PM EDT2019-10-11141.18120.30124.300.00-1026.16%
RUT191018C014400002019-09-19 3:20PM EDT2019-10-18132.30122.60126.100.00-5024.92%
RUTW191031C014400002019-08-26 12:05AM EDT2019-10-3176.32127.50130.800.00--024.69%
RUT191115C014400002019-09-17 1:45PM EDT2019-11-15151.78132.20135.200.00-1023.96%
RUT191220C014400002019-06-10 12:05AM EDT2019-12-20151.38162.40164.600.00-43631.05%
RUTW191231C014400002019-06-03 10:04AM EDT2019-12-31101.00167.00170.000.00-1231.27%
RUT200117C014400002019-09-11 3:59PM EDT2020-01-17163.98149.60152.400.00-2022.96%
RUT200320C014400002019-09-20 1:36PM EDT2020-03-20166.50163.80167.20+62.00+59.33%1022.65%
RUTW200331C014400002019-08-23 4:01PM EDT2020-03-31106.20164.90169.300.00-1022.55%
RUT200619C014400002019-09-18 11:30AM EDT2020-06-19188.00180.10184.700.00-2022.26%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P014400002019-09-19 3:59PM EDT2019-09-270.670.450.600.00-5029.61%
RUTW190930P014400002019-09-20 3:56PM EDT2019-09-300.510.650.85-0.84-62.22%1026.29%
RUTW191004P014400002019-09-19 3:51PM EDT2019-10-041.771.501.75-0.01-0.56%1025.53%
RUTW191011P014400002019-09-20 4:01PM EDT2019-10-112.933.003.30-0.70-19.28%18024.09%
RUT191018P014400002019-09-20 2:33PM EDT2019-10-184.704.605.00+0.20+4.44%48023.28%
RUTW191025P014400002019-09-20 12:06PM EDT2019-10-256.106.807.30+0.50+8.93%41023.29%
RUTW191031P014400002019-09-20 10:16AM EDT2019-10-317.408.709.20-1.07-12.63%1023.20%
RUT191115P014400002019-09-20 4:05PM EDT2019-11-1513.3013.2013.80+0.96+7.78%46022.95%
RUTW191129P014400002019-09-18 1:25PM EDT2019-11-2918.1716.8017.500.00-1022.55%
RUT191220P014400002019-09-19 2:04PM EDT2019-12-2020.5823.1023.700.00-1022.55%
RUTW191231P014400002019-07-31 9:47AM EDT2019-12-3124.2548.7049.900.00--431.17%
RUT200117P014400002019-08-14 9:57AM EDT2020-01-1759.1825.4026.700.00-10020.84%
RUTW200131P014400002019-09-12 9:59AM EDT2020-01-3130.7231.9033.500.00-1022.02%
RUT200320P014400002019-08-29 3:19PM EDT2020-03-2074.0742.5043.800.00--021.69%
RUTW200331P014400002019-05-31 10:21AM EDT2020-03-3187.2245.4046.900.00-1121.88%
RUT200619P014400002019-06-11 2:15PM EDT2020-06-1976.3056.6058.700.00-596220.96%