^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1450.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014500002019-09-13 11:23AM EDT2019-09-20134.600.000.000.00-3100.00%
RUTW190927C014500002019-08-23 2:23PM EDT2019-09-2749.870.000.000.00-200.00%
RUTW190930C014500002019-08-26 1:46PM EDT2019-09-3052.600.000.000.00-100.00%
RUTW191004C014500002019-08-23 2:23PM EDT2019-10-0453.300.000.000.00-200.00%
RUTW191011C014500002019-09-13 9:40AM EDT2019-10-11146.930.000.000.00--00.00%
RUT191018C014500002019-09-13 12:18PM EDT2019-10-18143.180.000.000.00-3400.00%
RUTW191031C014500002019-09-11 12:15PM EDT2019-10-31124.630.000.000.00-100.00%
RUT191115C014500002019-08-28 10:42AM EDT2019-11-1572.300.000.000.00-700.00%
RUTW191129C014500002019-08-28 11:19AM EDT2019-11-2974.690.000.000.00-300.00%
RUT191220C014500002019-08-20 12:45PM EDT2019-12-2096.300.000.000.00-12000.00%
RUTW191231C014500002019-06-07 11:09AM EDT2019-12-3196.70159.60162.500.00-1125.47%
RUT200117C014500002019-09-11 3:59PM EDT2020-01-17155.860.000.000.00-500.00%
RUT200320C014500002019-05-22 3:26PM EDT2020-03-20156.50158.10163.200.00--10119.45%
RUT200619C014500002019-08-27 12:18PM EDT2020-06-19111.740.000.000.00-15000.00%
RUT201218C014500002019-09-12 1:33PM EDT2020-12-18214.720.000.000.00-400.00%
RUT211217C014500002019-06-28 2:36PM EDT2021-12-17247.23242.00264.000.00-2021.37%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014500002019-09-13 3:51PM EDT2019-09-200.380.000.000.00-26012.50%
RUTW190927P014500002019-09-12 12:55PM EDT2019-09-271.560.000.000.00-78012.50%
RUTW190930P014500002019-09-13 11:08AM EDT2019-09-301.400.000.000.00-406.25%
RUTW191004P014500002019-09-13 9:55AM EDT2019-10-042.410.000.000.00-2006.25%
RUTW191011P014500002019-09-13 3:02PM EDT2019-10-114.150.000.000.00-38406.25%
RUT191018P014500002019-09-13 4:00PM EDT2019-10-185.740.000.000.00-13906.25%
RUTW191025P014500002019-09-12 3:43PM EDT2019-10-257.500.000.000.00-12106.25%
RUTW191031P014500002019-09-13 3:52PM EDT2019-10-319.230.000.000.00-1006.25%
RUT191115P014500002019-09-13 2:57PM EDT2019-11-1513.020.000.000.00-2803.13%
RUTW191129P014500002019-09-13 1:59PM EDT2019-11-2916.330.000.000.00-603.13%
RUT191220P014500002019-09-13 11:53AM EDT2019-12-2021.420.000.000.00-403.13%
RUTW191231P014500002019-09-12 11:35AM EDT2019-12-3125.830.000.000.00-303.13%
RUT200117P014500002019-09-13 3:15PM EDT2020-01-1727.890.000.000.00-103.13%
RUTW200228P014500002019-09-16 12:13AM EDT2020-02-2837.410.000.000.00--03.13%
RUT200320P014500002019-09-11 10:32AM EDT2020-03-2044.800.000.000.00-303.13%
RUT200619P014500002019-09-12 1:04PM EDT2020-06-1956.800.000.000.00-201.56%
RUTW200630P014500002019-07-29 11:04AM EDT2020-06-3058.0085.5089.400.00--126.98%
RUT201218P014500002019-06-20 9:36AM EDT2020-12-1890.0086.7092.600.00-4526621.89%
RUT211217P014500002019-08-28 1:46PM EDT2021-12-17162.070.000.000.00-11500.78%