^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1150.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C011500002019-06-10 12:05AM EDT2019-09-20388.44419.40424.200.00-01234.86%
RUTW191101C011500002019-09-18 10:36AM EDT2019-11-01423.200.000.000.00---0.00%
RUT191220C011500002019-06-07 10:55AM EDT2019-12-20442.01428.00433.900.00-23248.14%
RUT200117C011500002019-06-07 10:55AM EDT2020-01-17444.50428.80436.400.00--143.99%
RUT200320C011500002019-06-07 10:55AM EDT2020-03-20403.03433.70439.100.00-4437.13%
RUTW200331C011500002019-06-07 11:09AM EDT2020-03-31416.12432.40439.200.00-2836.12%
RUT200619C011500002019-06-10 12:05AM EDT2020-06-19364.07431.70438.600.00-2530.15%
RUTW200630C011500002019-09-04 3:07PM EDT2020-06-30352.350.000.000.00-500.00%
RUT201218C011500002019-06-10 12:05AM EDT2020-12-18437.23438.90449.300.00-01326.70%
RUT210618C011500002019-09-17 2:01PM EDT2021-06-18465.470.000.000.00--00.00%
RUT211217C011500002019-06-07 10:56AM EDT2021-12-17496.92453.70477.000.00--225.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P011500002019-09-10 10:07AM EDT2019-09-200.050.000.000.00-4050.00%
RUTW190927P011500002019-09-03 3:46PM EDT2019-09-270.390.000.000.00--050.00%
RUTW190930P011500002019-09-17 9:39AM EDT2019-09-300.050.000.000.00-3025.00%
RUTW191004P011500002019-08-22 9:43AM EDT2019-10-040.500.000.000.00--025.00%
RUT191018P011500002019-09-18 12:52PM EDT2019-10-180.350.000.000.00-110025.00%
RUTW191031P011500002019-09-12 1:53PM EDT2019-10-310.500.000.000.00-4012.50%
RUT191115P011500002019-09-13 10:17AM EDT2019-11-151.050.000.000.00-4012.50%
RUTW191129P011500002019-09-13 2:20PM EDT2019-11-291.250.000.000.00-7012.50%
RUT191220P011500002019-09-09 12:07PM EDT2019-12-203.150.000.000.00-4012.50%
RUTW191231P011500002019-08-02 3:29PM EDT2019-12-316.383.804.300.00-4433.94%
RUT200117P011500002019-08-30 1:13PM EDT2020-01-177.100.000.000.00-250012.50%
RUT200320P011500002019-09-10 3:31PM EDT2020-03-208.400.000.000.00-606.25%
RUTW200331P011500002019-06-07 10:55AM EDT2020-03-3118.258.809.700.00-2829.50%
RUT200619P011500002019-08-12 10:07AM EDT2020-06-1919.3512.2013.200.00-140726.82%
RUTW200630P011500002019-07-22 12:06AM EDT2020-06-3014.6924.1026.400.00--232.09%
RUT201218P011500002019-09-16 1:05PM EDT2020-12-1825.000.000.000.00-606.25%
RUT210618P011500002019-09-04 2:36PM EDT2021-06-1853.400.000.000.00-70103.13%
RUT211217P011500002019-09-17 2:50PM EDT2021-12-1750.040.000.000.00-1,00003.13%