^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1300.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C013000002019-09-12 3:55PM EDT2019-09-20277.70278.10281.300.00-1130.00%
RUTW190930C013000002019-06-10 12:04AM EDT2019-09-30315.20273.60276.700.00-220.00%
RUT191018C013000002019-09-10 2:27PM EDT2019-10-18240.00284.10287.800.00-1142.74%
RUTW191031C013000002019-08-12 2:04PM EDT2019-10-31208.90274.10278.200.00-130.00%
RUT191115C013000002019-09-12 3:49PM EDT2019-11-15285.38286.20290.300.00-1034.54%
RUT191220C013000002019-09-03 10:11AM EDT2019-12-20194.87291.10294.700.00-83031.07%
RUTW191231C013000002019-06-04 9:30AM EDT2019-12-31217.10287.40291.300.00-1026.89%
RUT200117C013000002019-06-07 10:55AM EDT2020-01-17298.99291.10295.300.00-1127.72%
RUTW200331C013000002019-05-21 12:18PM EDT2020-03-31280.19288.80293.000.00--020.72%
RUT200619C013000002019-08-27 4:12PM EDT2020-06-19207.91312.80317.900.00-10210026.15%
RUT201218C013000002019-09-05 11:49AM EDT2020-12-18268.48330.80338.000.00-330224.60%
RUT211217C013000002019-05-20 10:08AM EDT2021-12-17326.97326.70345.700.00-1119.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P013000002019-09-16 10:14AM EDT2019-09-200.050.000.05-0.05-50.00%25,30854.30%
RUTW190927P013000002019-09-13 2:21PM EDT2019-09-270.310.150.250.00-425243.92%
RUTW190930P013000002019-09-11 3:17PM EDT2019-09-300.450.200.350.00-1314240.89%
RUTW191004P013000002019-09-11 11:54AM EDT2019-10-040.640.300.500.00-367338.04%
RUTW191011P013000002019-09-13 10:20AM EDT2019-10-110.730.550.750.00-26034.38%
RUT191018P013000002019-09-13 2:49PM EDT2019-10-181.000.951.05-0.12-10.71%128632.07%
RUTW191025P013000002019-09-10 1:29PM EDT2019-10-252.571.451.650.00--2031.32%
RUTW191031P013000002019-09-13 12:17PM EDT2019-10-311.861.702.300.00-214330.96%
RUT191115P013000002019-09-13 4:06PM EDT2019-11-153.333.203.300.00-362,02728.79%
RUTW191129P013000002019-09-12 9:56AM EDT2019-11-295.004.104.600.00-51927.82%
RUT191220P013000002019-09-11 4:02PM EDT2019-12-206.577.007.500.00-102,89627.52%
RUTW191231P013000002019-08-23 3:59PM EDT2019-12-3126.848.208.600.00-31126.98%
RUT200117P013000002019-09-13 9:56AM EDT2020-01-179.4210.0010.500.00-121,55926.41%
RUTW200131P013000002019-09-12 9:56AM EDT2020-01-3112.6011.4012.300.00-9226.16%
RUT200320P013000002019-08-09 9:30AM EDT2020-03-2037.1018.3019.100.00-368525.68%
RUT200619P013000002019-09-04 10:21AM EDT2020-06-1946.0727.8029.100.00-201,72424.36%
RUTW200630P013000002019-06-28 1:43PM EDT2020-06-3033.4526.0028.000.00--023.56%
RUT201218P013000002019-08-28 10:20AM EDT2020-12-1875.0046.4050.300.00-503,44823.63%
RUT210618P013000002019-08-14 4:11PM EDT2021-06-1890.0061.6070.000.00-75023.32%
RUT211217P013000002019-09-05 10:03AM EDT2021-12-1798.0276.9085.500.00-11,41522.79%