^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1420.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014200002019-09-19 12:04PM EDT2019-09-20156.75147.90152.90+10.62+7.27%10085.34%
RUTW190927C014200002019-09-11 12:35PM EDT2019-09-27143.82149.80152.800.00-1039.83%
RUTW190930C014200002019-08-27 1:12PM EDT2019-09-3062.60150.00153.100.00-1035.47%
RUTW191004C014200002019-09-11 10:21AM EDT2019-10-04141.35150.70153.700.00--032.27%
RUT191018C014200002019-09-11 1:54PM EDT2019-10-18153.10153.70156.300.00-7027.50%
RUTW191031C014200002019-08-19 12:07AM EDT2019-10-31108.60155.70160.000.00--226.63%
RUT191115C014200002019-09-13 12:17PM EDT2019-11-15177.13159.70163.300.00-23025.34%
RUT191220C014200002019-06-07 10:55AM EDT2019-12-20219.18183.00185.800.00-61030.38%
RUT200117C014200002019-06-07 10:55AM EDT2020-01-17223.92187.60190.900.00--328.46%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014200002019-09-19 12:11PM EDT2019-09-200.030.000.05-0.22-88.00%2049.61%
RUTW190927P014200002019-09-16 10:21AM EDT2019-09-270.760.450.650.00-21032.20%
RUTW190930P014200002019-09-19 11:49AM EDT2019-09-300.670.600.80-0.50-42.74%2028.83%
RUTW191004P014200002019-09-19 11:18AM EDT2019-10-041.141.151.40-1.10-49.11%55027.56%
RUTW191011P014200002019-09-19 1:30PM EDT2019-10-112.252.102.30-0.50-18.18%6025.38%
RUT191018P014200002019-09-19 11:24AM EDT2019-10-183.313.103.40-0.49-12.89%46024.25%
RUTW191025P014200002019-09-19 10:25AM EDT2019-10-254.464.604.90-0.63-12.38%2023.91%
RUTW191031P014200002019-09-19 12:03PM EDT2019-10-315.635.906.30-1.17-17.21%27023.73%
RUTW191101P014200002019-09-19 11:31AM EDT2019-11-015.606.106.60-1.37-19.66%2023.77%
RUT191115P014200002019-09-19 12:50PM EDT2019-11-159.059.409.90-2.27-20.05%45023.39%
RUTW191129P014200002019-09-11 12:16PM EDT2019-11-2915.3412.4013.100.00-5023.06%
RUT191220P014200002019-09-19 1:03PM EDT2019-12-2017.1117.6018.00-0.87-4.84%4022.80%
RUTW191231P014200002019-09-12 11:35AM EDT2019-12-3120.9219.5020.100.00-1022.52%
RUT200117P014200002019-08-20 9:44AM EDT2020-01-1760.1322.7024.600.00-5022.69%
RUT200320P014200002019-09-10 3:16PM EDT2020-03-2042.8035.1036.100.00--021.91%
RUTW200331P014200002019-08-26 3:07PM EDT2020-03-3170.2037.0038.300.00--021.90%
RUT200619P014200002019-07-15 11:24AM EDT2020-06-1951.9079.1081.600.00-1028.03%
RUT201218P014200002019-09-16 1:52PM EDT2020-12-1875.1075.6078.200.00--021.19%