^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1400.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927C014000002019-09-06 3:31PM EDT2019-09-27113.35157.20163.700.00-10059.28%
RUTW190930C014000002019-08-29 11:14AM EDT2019-09-30105.02156.80160.100.00-1045.50%
RUTW191004C014000002019-09-11 3:26PM EDT2019-10-04175.68157.90161.100.00--040.14%
RUT191018C014000002019-09-12 9:41AM EDT2019-10-18179.15160.40163.000.00-1030.42%
RUTW191031C014000002019-09-19 3:58PM EDT2019-10-31168.64163.80167.100.00--029.26%
RUT191115C014000002019-09-19 3:35PM EDT2019-11-15172.00166.70170.100.00-1027.21%
RUTW191129C014000002019-09-10 1:04PM EDT2019-11-29157.33170.20173.200.00-1026.22%
RUT191220C014000002019-09-13 10:28AM EDT2019-12-20201.05175.00178.100.00-1025.43%
RUTW191231C014000002019-06-07 11:09AM EDT2019-12-31194.10200.60203.800.00-2334.71%
RUT200117C014000002019-08-05 2:47PM EDT2020-01-17134.00147.90150.400.00-2280.00%
RUT200320C014000002019-08-06 2:23PM EDT2020-03-20153.43160.60163.500.00--111.81%
RUTW200331C014000002019-08-06 2:23PM EDT2020-03-31154.57161.90165.200.00--112.33%
RUT200619C014000002019-08-15 2:53PM EDT2020-06-19142.68227.20232.200.00-70027.49%
RUT201218C014000002019-06-10 12:05AM EDT2020-12-18230.17241.30250.000.00-22624.25%
RUT210618C014000002019-08-07 11:19AM EDT2021-06-18202.02216.10226.900.00--117.19%
RUT211217C014000002019-06-10 12:06AM EDT2021-12-17305.25270.50292.100.00-8023.18%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190927P014000002019-09-23 9:57AM EDT2019-09-270.250.000.30-0.13-34.21%7040.58%
RUTW190930P014000002019-09-18 3:34PM EDT2019-09-300.910.100.000.00-19012.50%
RUTW191004P014000002019-09-20 3:47PM EDT2019-10-040.750.500.800.00-13030.29%
RUTW191011P014000002019-09-20 1:16PM EDT2019-10-111.881.251.550.00-13027.05%
RUT191018P014000002019-09-23 10:57AM EDT2019-10-182.602.102.40-0.17-6.14%216025.25%
RUTW191025P014000002019-09-23 11:00AM EDT2019-10-254.003.603.90+0.10+2.56%15025.01%
RUTW191031P014000002019-09-23 9:45AM EDT2019-10-315.224.805.30-0.07-1.32%2024.85%
RUTW191101P014000002019-09-23 11:17AM EDT2019-11-015.455.005.60+0.07+1.30%1024.90%
RUT191115P014000002019-09-23 10:50AM EDT2019-11-159.088.208.60+0.38+4.37%37024.21%
RUTW191129P014000002019-09-23 11:07AM EDT2019-11-2911.7611.2011.80+1.72+17.13%20023.86%
RUT191220P014000002019-09-20 2:13PM EDT2019-12-2017.3016.4016.900.00-230023.67%
RUTW191231P014000002019-09-11 12:11PM EDT2019-12-3119.2718.4019.100.00-6023.40%
RUT200117P014000002019-09-17 12:36PM EDT2020-01-1720.9022.0022.600.00-15023.13%
RUT200320P014000002019-09-11 2:44PM EDT2020-03-2032.4034.0035.000.00-100022.60%
RUTW200331P014000002019-09-13 11:33AM EDT2020-03-3131.9835.8037.100.00-2022.56%
RUT200619P014000002019-09-17 11:36AM EDT2020-06-1946.8348.7050.300.00-60022.08%
RUT201218P014000002019-09-20 2:13PM EDT2020-12-1874.5074.5077.700.00-374021.83%
RUT210618P014000002019-08-07 11:19AM EDT2021-06-18113.98102.90112.600.00-120123.34%
RUT211217P014000002019-09-19 11:16AM EDT2021-12-17108.42108.80122.500.00-10021.78%