^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1450.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C014500002019-09-16 2:28PM EDT2019-09-20139.110.000.000.00-3000.00%
RUTW190927C014500002019-08-23 2:23PM EDT2019-09-2749.870.000.000.00-200.00%
RUTW190930C014500002019-08-26 1:46PM EDT2019-09-3052.600.000.000.00-100.00%
RUTW191004C014500002019-08-23 2:23PM EDT2019-10-0453.300.000.000.00-200.00%
RUTW191011C014500002019-09-13 9:40AM EDT2019-10-11146.930.000.000.00--00.00%
RUT191018C014500002019-09-13 12:18PM EDT2019-10-18143.180.000.000.00-3400.00%
RUTW191031C014500002019-09-11 12:15PM EDT2019-10-31124.630.000.000.00-100.00%
RUT191115C014500002019-08-28 10:42AM EDT2019-11-1572.300.000.000.00-700.00%
RUTW191129C014500002019-08-28 11:19AM EDT2019-11-2974.690.000.000.00-300.00%
RUT191220C014500002019-08-20 12:45PM EDT2019-12-2096.300.000.000.00-12000.00%
RUTW191231C014500002019-06-07 11:09AM EDT2019-12-3196.70159.60162.500.00-1123.70%
RUT200117C014500002019-09-11 3:59PM EDT2020-01-17155.860.000.000.00-500.00%
RUT200320C014500002019-05-22 3:26PM EDT2020-03-20156.50158.10163.200.00--10118.09%
RUT200619C014500002019-08-27 12:18PM EDT2020-06-19111.740.000.000.00-15000.00%
RUT201218C014500002019-09-12 1:33PM EDT2020-12-18214.720.000.000.00-400.00%
RUT211217C014500002019-06-28 2:36PM EDT2021-12-17247.23242.00264.000.00-2020.89%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P014500002019-09-16 3:56PM EDT2019-09-200.450.000.000.00-26012.50%
RUTW190927P014500002019-09-16 2:45PM EDT2019-09-271.200.000.000.00-11012.50%
RUTW190930P014500002019-09-16 4:02PM EDT2019-09-301.700.000.000.00-3506.25%
RUTW191004P014500002019-09-16 12:00PM EDT2019-10-042.700.000.000.00-2006.25%
RUTW191011P014500002019-09-16 3:55PM EDT2019-10-113.680.000.000.00-12306.25%
RUT191018P014500002019-09-16 3:50PM EDT2019-10-184.970.000.000.00-12206.25%
RUTW191025P014500002019-09-12 3:43PM EDT2019-10-257.500.000.000.00-12106.25%
RUTW191031P014500002019-09-16 3:26PM EDT2019-10-318.630.000.000.00-6706.25%
RUT191115P014500002019-09-16 3:58PM EDT2019-11-1512.450.000.000.00-1103.13%
RUTW191129P014500002019-09-13 1:59PM EDT2019-11-2916.330.000.000.00-603.13%
RUT191220P014500002019-09-16 12:40PM EDT2019-12-2021.400.000.000.00-503.13%
RUTW191231P014500002019-09-12 11:35AM EDT2019-12-3125.830.000.000.00-303.13%
RUT200117P014500002019-09-13 3:15PM EDT2020-01-1727.890.000.000.00-103.13%
RUTW200228P014500002019-09-16 12:13AM EDT2020-02-2837.410.000.000.00--03.13%
RUT200320P014500002019-09-11 10:32AM EDT2020-03-2044.800.000.000.00-303.13%
RUT200619P014500002019-09-12 1:04PM EDT2020-06-1956.800.000.000.00-201.56%
RUTW200630P014500002019-07-29 11:04AM EDT2020-06-3058.0085.5089.400.00--127.43%
RUT201218P014500002019-06-20 9:36AM EDT2020-12-1890.0086.7092.600.00-4526622.24%
RUT211217P014500002019-08-28 1:46PM EDT2021-12-17162.070.000.000.00-11501.56%