^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1350.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C013500002019-09-13 1:32PM EDT2019-09-20231.33233.70237.200.00-1174.71%
RUTW190930C013500002019-09-13 9:44AM EDT2019-09-30238.01233.70237.100.00-21048.05%
RUTW191004C013500002019-09-05 3:40PM EDT2019-10-04167.63234.10237.500.00--443.63%
RUT191018C013500002019-09-05 12:36PM EDT2019-10-18162.98235.40239.700.00-23636.98%
RUTW191025C013500002019-09-16 12:11AM EDT2019-10-25241.24237.00240.200.00--234.24%
RUTW191031C013500002019-05-23 3:02PM EDT2019-10-31179.08215.80219.000.00--10.00%
RUT191220C013500002019-06-14 3:34PM EDT2019-12-20208.00234.20236.900.00-21418.11%
RUTW191231C013500002019-06-10 12:04AM EDT2019-12-31240.93238.50241.600.00-1121.93%
RUT200117C013500002019-08-19 12:08AM EDT2020-01-17167.30249.60253.400.00--127.25%
RUT200320C013500002019-09-06 3:38PM EDT2020-03-20196.13259.60263.900.00-10010026.06%
RUT200619C013500002019-09-11 2:06PM EDT2020-06-19259.14271.50276.900.00-17524.88%
RUT201218C013500002019-06-25 9:40AM EDT2020-12-18245.70280.00291.700.00-3522.21%
RUT211217C013500002019-05-20 10:08AM EDT2021-12-17294.18292.70311.300.00-1819.27%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P013500002019-09-16 2:46PM EDT2019-09-200.100.100.20-0.04-28.57%754,18459.67%
RUTW190927P013500002019-09-16 11:48AM EDT2019-09-270.380.350.50-0.15-28.30%531941.72%
RUTW190930P013500002019-09-16 11:19AM EDT2019-09-300.450.450.60-0.15-25.00%5123537.94%
RUTW191004P013500002019-09-16 11:57AM EDT2019-10-040.710.700.90-0.04-5.33%1327735.52%
RUTW191011P013500002019-09-10 1:47PM EDT2019-10-112.351.101.300.00-575731.97%
RUT191018P013500002019-09-16 12:27PM EDT2019-10-181.661.601.80-0.06-3.49%14666929.90%
RUTW191025P013500002019-09-13 1:54PM EDT2019-10-252.562.202.500.00-121728.79%
RUTW191031P013500002019-09-16 11:44AM EDT2019-10-313.362.853.20+0.06+1.82%41,85628.16%
RUT191115P013500002019-09-13 3:57PM EDT2019-11-155.114.805.100.00-537027.01%
RUTW191129P013500002019-09-16 10:24AM EDT2019-11-296.516.406.90-4.07-38.47%1585126.18%
RUT191220P013500002019-09-16 10:24AM EDT2019-12-209.9010.0010.40-1.80-15.38%21,37125.80%
RUTW191231P013500002019-09-16 11:44AM EDT2019-12-3112.1611.5012.00-19.68-61.81%41825.46%
RUT200117P013500002019-09-11 2:06PM EDT2020-01-1714.9013.8014.300.00-823924.94%
RUT200320P013500002019-09-10 11:13AM EDT2020-03-2030.2323.3024.100.00-129424.22%
RUT200619P013500002019-09-11 2:06PM EDT2020-06-1936.7134.9036.200.00-11,20723.29%
RUT201218P013500002019-09-16 1:11PM EDT2020-12-1857.1056.1060.00-10.40-15.41%180822.79%
RUT210618P013500002019-08-19 10:36AM EDT2021-06-1890.1073.5081.300.00-1,5003,44122.58%
RUT211217P013500002019-09-11 10:15AM EDT2021-12-1797.5389.6099.200.00-888922.28%