^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190930C012000002019-09-04 3:08PM EDT2019-09-30283.52353.00369.200.00-1077.60%
RUT191018C012000002019-08-07 9:30AM EDT2019-10-18292.07315.60319.400.00--10.00%
RUT191220C012000002019-06-07 10:55AM EDT2019-12-20396.57380.30385.900.00-103750.26%
RUT200117C012000002019-06-07 10:55AM EDT2020-01-17399.29383.20388.000.00--545.10%
RUT200320C012000002019-06-07 10:55AM EDT2020-03-20388.40387.50392.600.00-5938.43%
RUTW200331C012000002019-06-07 11:09AM EDT2020-03-31372.77386.40392.800.00-2837.40%
RUT200619C012000002019-06-10 12:05AM EDT2020-06-19227.27387.10393.700.00-0131.75%
RUTW200630C012000002019-07-22 12:06AM EDT2020-06-30380.24320.70327.900.00--20.00%
RUT201218C012000002019-06-10 12:05AM EDT2020-12-18237.30396.60406.700.00-01027.81%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P012000002019-09-12 2:02PM EDT2019-09-270.100.050.050.00-10063.67%
RUTW190930P012000002019-09-20 12:29PM EDT2019-09-300.050.000.15-0.05-50.00%2055.18%
RUTW191004P012000002019-08-29 10:19AM EDT2019-10-040.900.100.200.00-200051.47%
RUTW191011P012000002019-09-19 3:25PM EDT2019-10-110.250.100.250.00-54043.04%
RUT191018P012000002019-09-19 10:34AM EDT2019-10-180.340.200.400.00-4039.38%
RUTW191031P012000002019-09-03 1:32PM EDT2019-10-313.940.650.750.00-2035.28%
RUT191115P012000002019-09-12 9:46AM EDT2019-11-151.391.351.600.00-1033.75%
RUTW191129P012000002019-08-29 3:23PM EDT2019-11-295.271.852.300.00-4032.05%
RUT191220P012000002019-09-17 3:49PM EDT2019-12-203.503.403.700.00-125030.66%
RUTW191231P012000002019-08-19 3:54PM EDT2019-12-318.103.404.500.00-21130.10%
RUT200117P012000002019-09-11 12:11PM EDT2020-01-175.505.205.700.00-10029.27%
RUT200320P012000002019-09-12 10:02AM EDT2020-03-2010.3010.5011.200.00-4027.75%
RUTW200331P012000002019-09-06 11:22AM EDT2020-03-3114.3511.3012.200.00-2027.55%
RUT200619P012000002019-09-13 10:19AM EDT2020-06-1916.4018.2019.300.00-30026.37%
RUT201218P012000002019-09-20 11:42AM EDT2020-12-1833.3032.3036.20+5.64+20.39%563125.20%
RUT210618P012000002019-08-21 1:14PM EDT2021-06-1855.0045.8053.900.00-700024.90%
RUT211217P012000002019-09-13 4:04PM EDT2021-12-1758.9558.0067.900.00-4024.28%