^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1500.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015000002019-09-16 9:58AM EDT2019-09-2085.3082.6087.10+1.90+2.28%21,78441.26%
RUTW190927C015000002019-09-13 1:49PM EDT2019-09-2783.4085.1088.200.00-364428.38%
RUTW190930C015000002019-09-12 2:56PM EDT2019-09-3081.2785.9089.300.00-13226.85%
RUTW191004C015000002019-09-12 3:58PM EDT2019-10-0483.4887.9091.000.00-42025.74%
RUTW191011C015000002019-09-13 3:41PM EDT2019-10-1190.0090.5093.200.00-1323.96%
RUT191018C015000002019-09-12 9:39AM EDT2019-10-1893.3893.4096.400.00-31,38723.63%
RUTW191025C015000002019-09-10 11:22AM EDT2019-10-2559.5396.5099.200.00--2223.25%
RUTW191031C015000002019-09-11 12:15PM EDT2019-10-3183.5699.70102.100.00-22023.34%
RUT191115C015000002019-09-10 10:50AM EDT2019-11-15103.35104.40107.000.00-14222.61%
RUTW191129C015000002019-08-02 12:23PM EDT2019-11-2963.3162.6064.000.00-130.00%
RUT191220C015000002019-09-13 11:27AM EDT2019-12-20118.38116.00118.400.00-2022.17%
RUT200117C015000002019-07-24 12:25PM EDT2020-01-17114.4072.1073.500.00-38510.00%
RUT200320C015000002019-09-03 2:58PM EDT2020-03-2071.75138.70141.500.00-22522621.58%
RUT200619C015000002019-08-27 1:57PM EDT2020-06-1985.80157.20160.400.00-10025221.41%
RUT201218C015000002019-09-12 1:33PM EDT2020-12-18181.79185.90192.300.00-424121.44%
RUT210618C015000002019-08-20 3:12PM EDT2021-06-18149.51207.60217.200.00-101621.29%
RUT211217C015000002019-09-04 3:06PM EDT2021-12-17161.96225.20241.200.00-2514321.46%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015000002019-09-16 10:14AM EDT2019-09-200.750.600.80-0.19-20.21%342,27626.26%
RUTW190927P015000002019-09-16 9:43AM EDT2019-09-272.852.853.20-0.48-14.41%153823.26%
RUTW190930P015000002019-09-13 2:49PM EDT2019-09-303.983.604.000.00-920222.16%
RUTW191004P015000002019-09-13 2:43PM EDT2019-10-045.825.305.700.00-83321.96%
RUTW191011P015000002019-09-13 3:50PM EDT2019-10-118.207.808.300.00-11921.38%
RUT191018P015000002019-09-13 3:58PM EDT2019-10-1811.3710.0010.40+0.62+5.77%12,33620.67%
RUTW191025P015000002019-09-13 4:11PM EDT2019-10-2513.8012.8013.200.00-376420.70%
RUTW191031P015000002019-09-13 12:22PM EDT2019-10-3114.5515.1015.800.00-2050320.88%
RUTW191101P015000002019-09-16 12:12AM EDT2019-11-0114.7215.5016.100.00--220.83%
RUT191115P015000002019-09-16 10:13AM EDT2019-11-1520.5220.2020.70-0.76-3.57%559420.58%
RUTW191129P015000002019-09-16 10:11AM EDT2019-11-2924.7924.2024.90-0.21-0.84%14220.37%
RUT191220P015000002019-09-16 9:40AM EDT2019-12-2032.2830.8031.50-1.02-3.06%44,58920.43%
RUTW191231P015000002019-08-01 10:49AM EDT2019-12-3138.2070.0071.700.00-108132.43%
RUT200117P015000002019-09-13 9:56AM EDT2020-01-1736.4237.1038.100.00-41420.05%
RUTW200131P015000002019-08-19 12:07AM EDT2020-01-3194.6740.6041.700.00--120.06%
RUT200320P015000002019-09-03 3:59PM EDT2020-03-2097.6851.7052.800.00-118519.98%
RUT200619P015000002019-08-07 1:52PM EDT2020-06-19103.9289.4091.700.00-12565824.02%
RUT201218P015000002019-08-26 12:47PM EDT2020-12-1896.0096.20100.400.00-31,86819.99%
RUT210618P015000002019-08-20 3:12PM EDT2021-06-18149.79117.30125.600.00-1027020.11%
RUT211217P015000002019-09-04 3:06PM EDT2021-12-17182.04133.90147.700.00-2571220.22%