^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1530.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015300002019-09-13 2:08PM EDT2019-09-2054.7551.6054.80+3.90+7.67%41029.20%
RUTW190927C015300002019-09-13 1:31PM EDT2019-09-2757.5755.2058.10+3.77+7.01%3517523.60%
RUTW190930C015300002019-09-13 2:04PM EDT2019-09-3057.1056.7059.00+0.99+1.76%82387622.14%
RUTW191004C015300002019-09-11 2:38PM EDT2019-10-0454.7659.5061.900.00-32022.24%
RUTW191011C015300002019-09-12 11:01AM EDT2019-10-1153.3063.0065.500.00-3021.64%
RUT191018C015300002019-09-13 12:43PM EDT2019-10-1870.7366.5068.90+5.32+8.13%6021.32%
RUTW191025C015300002019-09-10 10:31AM EDT2019-10-2538.4570.2072.400.00--021.28%
RUTW191031C015300002019-09-12 11:42AM EDT2019-10-3171.5572.8075.400.00-10021.35%
RUT191115C015300002019-09-13 12:16PM EDT2019-11-1583.9578.6081.20+8.35+11.04%49021.03%
RUTW191129C015300002019-09-10 1:18PM EDT2019-11-2957.1083.7086.100.00-30020.83%
RUT191220C015300002019-09-13 11:22AM EDT2019-12-2095.5291.5093.60+9.19+10.65%4020.90%
RUT200117C015300002019-08-15 2:19PM EDT2020-01-1743.0698.80101.900.00-56020.79%
RUTW200228C015300002019-09-11 6:41PM EDT2020-02-2881.00110.70113.400.00--020.81%
RUT200320C015300002019-08-21 4:11PM EDT2020-03-2075.24115.60118.500.00--020.79%
RUTW200630C015300002019-08-19 12:07AM EDT2020-06-3096.09136.20140.000.00--020.71%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015300002019-09-13 4:13PM EDT2019-09-202.422.052.40-1.17-32.59%189020.51%
RUTW190927P015300002019-09-13 3:36PM EDT2019-09-276.436.106.60-1.57-19.63%53019.77%
RUTW190930P015300002019-09-13 1:35PM EDT2019-09-307.256.907.50-1.05-12.65%12018.78%
RUTW191004P015300002019-09-13 9:43AM EDT2019-10-049.159.7010.30-2.86-23.81%1019.32%
RUTW191011P015300002019-09-13 3:18PM EDT2019-10-1113.8312.8013.50-1.04-6.99%17018.96%
RUT191018P015300002019-09-13 4:00PM EDT2019-10-1816.5815.5016.20-0.87-4.99%99018.58%
RUTW191025P015300002019-09-13 3:59PM EDT2019-10-2519.6519.0019.60-1.15-5.53%2018.80%
RUTW191031P015300002019-09-13 2:06PM EDT2019-10-3121.8521.6022.60-0.42-1.89%29019.06%
RUT191115P015300002019-09-13 3:43PM EDT2019-11-1527.7127.4028.10-0.59-2.08%198018.96%
RUTW191129P015300002019-09-12 4:03PM EDT2019-11-2932.9031.9033.100.00-15019.02%
RUT191220P015300002019-09-13 10:30AM EDT2019-12-2037.5439.0039.90-5.15-12.06%10019.09%
RUTW191231P015300002019-09-12 11:35AM EDT2019-12-3144.7141.9043.200.00-1019.12%
RUT200117P015300002019-08-05 9:33AM EDT2020-01-1774.2269.6070.700.00-1048225.61%
RUT200320P015300002019-08-21 4:11PM EDT2020-03-2088.7661.0062.600.00-50019.01%
RUTW200331P015300002019-06-07 10:55AM EDT2020-03-3197.6666.7068.800.00-100019.87%
RUT200619P015300002019-08-02 10:53AM EDT2020-06-19106.47101.60104.200.00-2123.45%