^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1500.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015000002019-09-13 2:58PM EDT2019-09-2083.4080.1083.70+5.81+7.49%28037.56%
RUTW190927C015000002019-09-13 1:49PM EDT2019-09-2783.4081.9085.20+2.04+2.51%365927.68%
RUTW190930C015000002019-09-12 2:56PM EDT2019-09-3081.2782.5085.900.00-1025.81%
RUTW191004C015000002019-09-12 3:58PM EDT2019-10-0483.4885.0087.800.00-4025.07%
RUTW191011C015000002019-09-13 3:41PM EDT2019-10-1190.0087.8090.70+26.93+42.70%1024.01%
RUT191018C015000002019-09-12 9:39AM EDT2019-10-1893.3890.5093.70+5.48+6.23%3023.50%
RUTW191025C015000002019-09-10 11:22AM EDT2019-10-2559.5393.9096.600.00--023.18%
RUTW191031C015000002019-09-11 12:15PM EDT2019-10-3183.5696.8099.300.00-2023.15%
RUT191115C015000002019-09-10 10:50AM EDT2019-11-15103.35101.50104.50+35.65+52.66%1022.58%
RUTW191129C015000002019-08-02 12:23PM EDT2019-11-2963.3162.6064.000.00-130.00%
RUT191220C015000002019-09-13 11:27AM EDT2019-12-20118.38113.30115.90+54.58+85.55%2022.12%
RUT200117C015000002019-07-24 12:25PM EDT2020-01-17114.4072.1073.500.00-38510.00%
RUT200320C015000002019-09-03 2:58PM EDT2020-03-2071.75136.10139.500.00-225021.66%
RUT200619C015000002019-08-27 1:57PM EDT2020-06-1985.80154.40158.300.00-100021.45%
RUT201218C015000002019-09-12 1:33PM EDT2020-12-18181.79178.10190.000.00-4021.44%
RUT210618C015000002019-08-20 3:12PM EDT2021-06-18149.51200.60216.600.00-10021.50%
RUT211217C015000002019-09-04 3:06PM EDT2021-12-17161.96220.00243.000.00-25021.92%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015000002019-09-13 4:13PM EDT2019-09-200.940.751.00-0.76-44.71%325024.12%
RUTW190927P015000002019-09-13 3:58PM EDT2019-09-273.333.003.40-0.56-14.40%29021.97%
RUTW190930P015000002019-09-13 2:49PM EDT2019-09-303.983.504.00-0.76-16.03%9020.76%
RUTW191004P015000002019-09-13 2:43PM EDT2019-10-045.825.506.00-1.23-17.45%8021.10%
RUTW191011P015000002019-09-13 3:50PM EDT2019-10-118.207.908.50-1.45-15.03%1020.55%
RUT191018P015000002019-09-13 3:58PM EDT2019-10-1810.7510.2010.80-0.94-8.04%252020.10%
RUTW191025P015000002019-09-13 4:11PM EDT2019-10-2513.8013.0013.60-0.72-4.96%37020.17%
RUTW191031P015000002019-09-13 12:22PM EDT2019-10-3114.5515.3016.30-2.35-13.91%20020.43%
RUT191115P015000002019-09-13 3:10PM EDT2019-11-1521.2820.7021.30-0.41-1.89%6020.23%
RUTW191129P015000002019-09-13 3:52PM EDT2019-11-2925.0024.9025.80-0.57-2.23%30020.17%
RUT191220P015000002019-09-12 10:38AM EDT2019-12-2033.3031.3032.100.00-6020.14%
RUTW191231P015000002019-08-01 10:49AM EDT2019-12-3138.2070.0071.700.00-108131.86%
RUT200117P015000002019-09-13 9:56AM EDT2020-01-1736.4238.3039.20-3.78-9.40%4019.94%
RUTW200131P015000002019-08-19 12:07AM EDT2020-01-3194.6741.3042.600.00--019.90%
RUT200320P015000002019-09-03 3:59PM EDT2020-03-2097.6852.3053.800.00-1019.85%
RUT200619P015000002019-08-07 1:52PM EDT2020-06-19103.9289.4091.700.00-12565823.71%
RUT201218P015000002019-08-26 12:47PM EDT2020-12-1896.0097.20101.30-43.50-31.18%3019.89%
RUT210618P015000002019-08-20 3:12PM EDT2021-06-18149.79117.80127.400.00-10020.14%
RUT211217P015000002019-09-04 3:06PM EDT2021-12-17182.04134.90149.500.00-25020.25%