^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1520.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015200002019-09-18 3:47PM EDT2019-09-2050.1647.3053.40-9.40-15.78%312,95045.87%
RUTW190927C015200002019-09-16 9:37AM EDT2019-09-2763.3052.7056.000.00-110725.48%
RUTW190930C015200002019-09-13 9:48AM EDT2019-09-3075.3653.7056.900.00-320023.14%
RUTW191004C015200002019-09-17 1:47PM EDT2019-10-0465.9157.0059.900.00-52923.00%
RUTW191011C015200002019-09-16 11:02AM EDT2019-10-1169.7661.0063.800.00-252922.21%
RUT191018C015200002019-09-18 3:43PM EDT2019-10-1864.4564.4067.00-13.29-17.10%48921.54%
RUTW191025C015200002019-09-05 1:54PM EDT2019-10-2535.4868.5071.100.00--1021.74%
RUTW191031C015200002019-09-11 2:31PM EDT2019-10-3175.3071.2074.100.00-511921.73%
RUT191115C015200002019-09-18 9:49AM EDT2019-11-1585.7577.2080.10-9.05-9.55%29421.35%
RUTW191129C015200002019-09-10 11:20AM EDT2019-11-2984.6382.5085.300.00-2038621.18%
RUT191220C015200002019-09-11 2:31PM EDT2019-12-2093.1690.0092.900.00-250521.21%
RUTW191231C015200002019-06-28 4:07PM EDT2019-12-31106.50103.90106.900.00-1024.47%
RUT200117C015200002019-09-18 9:54AM EDT2020-01-17104.9798.30101.30-1.43-1.34%153621.05%
RUT200619C015200002019-08-19 10:36AM EDT2020-06-1998.59134.20138.400.00-125121.07%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015200002019-09-18 3:28PM EDT2019-09-200.840.550.85-0.31-26.96%5033,66527.54%
RUTW190927P015200002019-09-18 3:33PM EDT2019-09-275.474.905.40+0.62+12.78%1218822.17%
RUTW190930P015200002019-09-18 3:48PM EDT2019-09-306.265.906.50+0.39+6.64%2198620.63%
RUTW191004P015200002019-09-18 3:47PM EDT2019-10-049.228.809.30+0.77+9.11%103220.80%
RUTW191011P015200002019-09-18 3:09PM EDT2019-10-1115.2212.3012.90+2.12+16.18%1820320.26%
RUT191018P015200002019-09-18 3:41PM EDT2019-10-1815.9115.1015.80+1.42+9.80%3873619.68%
RUTW191025P015200002019-09-17 10:50AM EDT2019-10-2518.3018.6019.300.00-14719.78%
RUTW191031P015200002019-09-18 3:52PM EDT2019-10-3121.6721.3022.00+1.67+8.35%524019.78%
RUT191115P015200002019-09-18 3:09PM EDT2019-11-1530.9427.3028.00+4.24+15.88%3927419.71%
RUTW191129P015200002019-09-18 3:33PM EDT2019-11-2932.9531.9033.10+4.56+16.06%31119.70%
RUT191220P015200002019-09-13 1:55PM EDT2019-12-2036.0039.3040.100.00-568519.72%
RUTW191231P015200002019-07-31 10:01AM EDT2019-12-3171.5078.9080.900.00-5053031.45%
RUT200117P015200002019-09-18 12:56PM EDT2020-01-1749.8046.5047.60-1.40-2.73%31919.50%
RUT200320P015200002019-09-09 2:02PM EDT2020-03-2080.7361.4063.400.00-30032219.55%
RUTW200331P015200002019-06-07 10:55AM EDT2020-03-3171.8063.4065.500.00-10010519.47%