^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1430.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014300002019-09-17 2:27PM EDT2019-09-20148.03147.90152.90-10.22-6.46%18557.98%
RUTW190927C014300002019-09-12 2:49PM EDT2019-09-27148.42148.30152.100.00-1240.11%
RUT191018C014300002019-09-17 11:31AM EDT2019-10-18153.00152.80156.00-0.80-0.52%58328.53%
RUT191115C014300002019-09-13 12:18PM EDT2019-11-15168.73160.20163.800.00-482326.33%
RUT191220C014300002019-07-17 3:24PM EDT2019-12-20154.78108.60110.400.00-2300.00%
RUT200117C014300002019-08-23 1:17PM EDT2020-01-1799.95175.70178.900.00-11824.38%
RUT200320C014300002019-06-03 12:06AM EDT2020-03-20122.28189.40192.800.00--3523.81%
RUT200619C014300002019-08-19 12:08AM EDT2020-06-19131.49205.10208.500.00--10022.99%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014300002019-09-16 3:45PM EDT2019-09-200.450.250.400.00-30967744.07%
RUTW190927P014300002019-09-17 3:01PM EDT2019-09-271.070.951.15+0.21+24.42%221,64131.47%
RUTW190930P014300002019-09-17 3:29PM EDT2019-09-301.401.201.45+0.19+15.70%617429.12%
RUTW191004P014300002019-09-16 9:42AM EDT2019-10-041.741.852.050.00-11927.51%
RUTW191011P014300002019-09-17 2:56PM EDT2019-10-113.152.903.20+0.29+10.14%11426125.73%
RUT191018P014300002019-09-17 11:30AM EDT2019-10-184.284.204.40+0.33+8.35%4196724.57%
RUTW191025P014300002019-09-16 9:50AM EDT2019-10-255.735.806.200.00-11724.39%
RUTW191031P014300002019-09-17 11:50AM EDT2019-10-317.567.307.70+0.62+8.93%335424.17%
RUTW191101P014300002019-09-17 1:10PM EDT2019-11-017.897.708.00+1.00+14.51%2124.18%
RUT191115P014300002019-09-17 10:10AM EDT2019-11-1512.3011.1011.50+2.00+19.42%225123.77%
RUTW191129P014300002019-09-12 9:59AM EDT2019-11-2915.1214.1014.700.00-41523.33%
RUT191220P014300002019-09-12 1:50PM EDT2019-12-2019.6719.5019.900.00-339423.11%
RUTW191231P014300002019-09-11 12:11PM EDT2019-12-3123.8721.8022.400.00-6622.97%
RUT200117P014300002019-09-17 12:37PM EDT2020-01-1725.7024.9025.60-34.60-57.38%53522.57%
RUT200320P014300002019-06-07 10:55AM EDT2020-03-2053.8039.0040.100.00--522.63%
RUTW200331P014300002019-05-21 1:48PM EDT2020-03-3156.1049.6051.200.00--024.97%
RUT200619P014300002019-09-12 2:33PM EDT2020-06-1952.9052.4053.700.00-927721.62%
RUTW200630P014300002019-09-11 3:29PM EDT2020-06-3054.6654.1057.600.00--122.04%