^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1590.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015900002019-09-13 3:59PM EDT2019-09-209.630.000.000.00-31701.56%
RUTW190927C015900002019-09-13 3:50PM EDT2019-09-2717.010.000.000.00-33300.78%
RUTW190930C015900002019-09-13 10:55AM EDT2019-09-3020.390.000.000.00-10600.78%
RUTW191004C015900002019-09-13 3:58PM EDT2019-10-0420.540.000.000.00-900.78%
RUTW191011C015900002019-09-13 2:39PM EDT2019-10-1125.460.000.000.00-1300.78%
RUT191018C015900002019-09-13 3:53PM EDT2019-10-1828.480.000.000.00-6200.78%
RUTW191025C015900002019-09-13 11:39AM EDT2019-10-2532.750.000.000.00-600.39%
RUTW191031C015900002019-09-13 3:48PM EDT2019-10-3135.330.000.000.00-400.39%
RUT191115C015900002019-09-13 2:39PM EDT2019-11-1541.780.000.000.00-5000.39%
RUTW191129C015900002019-08-29 11:21AM EDT2019-11-2916.910.000.000.00-800.39%
RUT191220C015900002019-09-13 10:53AM EDT2019-12-2057.000.000.000.00-7000.39%
RUTW191231C015900002019-08-02 10:58AM EDT2019-12-3140.8826.4027.400.00-369.64%
RUT200117C015900002019-09-13 1:28PM EDT2020-01-1762.570.000.000.00-600.39%
RUTW200131C015900002019-09-16 12:12AM EDT2020-01-3162.900.000.000.00--00.20%
RUT200320C015900002019-06-17 12:01AM EDT2020-03-2066.1067.1069.100.00--016.56%
RUTW200331C015900002019-06-07 9:39AM EDT2020-03-3159.2082.8085.500.00-11719.63%
RUT200619C015900002019-06-07 10:55AM EDT2020-06-19101.5097.30101.700.00-1119.51%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015900002019-09-13 2:46PM EDT2019-09-2018.200.000.000.00-16400.00%
RUTW190927P015900002019-09-16 12:11AM EDT2019-09-2722.440.000.000.00--00.00%
RUTW190930P015900002019-09-13 10:30AM EDT2019-09-3023.920.000.000.00-10100.00%
RUTW191004P015900002019-09-13 1:50PM EDT2019-10-0429.400.000.000.00-1500.00%
RUTW191011P015900002019-09-13 9:54AM EDT2019-10-1132.470.000.000.00-500.00%
RUT191018P015900002019-09-13 3:13PM EDT2019-10-1836.540.000.000.00-2000.00%
RUTW191025P015900002019-09-13 1:58PM EDT2019-10-2539.190.000.000.00-300.00%
RUTW191031P015900002019-09-13 2:06PM EDT2019-10-3142.010.000.000.00-1900.00%
RUT191115P015900002019-09-13 2:58PM EDT2019-11-1548.080.000.000.00-2700.00%
RUTW191129P015900002019-07-16 9:37AM EDT2019-11-2972.95123.40126.500.00-2042.13%
RUT191220P015900002019-09-13 10:53AM EDT2019-12-2057.000.000.000.00-7000.00%
RUTW191231P015900002019-08-12 12:14AM EDT2019-12-31128.5864.6066.300.00--217.60%
RUT200117P015900002019-06-07 10:55AM EDT2020-01-1775.0574.7076.300.00-4319.08%
RUT200320P015900002019-06-07 10:55AM EDT2020-03-2096.4086.5088.500.00--418.25%
RUT200619P015900002019-06-07 10:55AM EDT2020-06-19129.40101.30105.300.00--118.03%