^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1570.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C015700002019-09-17 3:33PM EDT2019-09-2015.6713.3014.900.00-901,42622.72%
RUTW190927C015700002019-09-17 1:02PM EDT2019-09-2723.6522.7024.100.00-3320121.34%
RUTW190930C015700002019-09-17 11:11AM EDT2019-09-3025.8124.2025.500.00-338819.90%
RUTW191004C015700002019-09-17 10:47AM EDT2019-10-0426.3428.0029.300.00-69020.22%
RUTW191011C015700002019-09-17 10:18AM EDT2019-10-1130.7732.2033.600.00-86419.69%
RUT191018C015700002019-09-17 2:42PM EDT2019-10-1837.3036.1037.600.00-672,33319.52%
RUTW191025C015700002019-09-17 10:19AM EDT2019-10-2539.0240.2041.500.00-55719.56%
RUTW191031C015700002019-09-16 2:24PM EDT2019-10-3152.0343.6045.300.00-17319.92%
RUT191115C015700002019-09-17 2:42PM EDT2019-11-1551.6150.5052.100.00-7311219.90%
RUTW191129C015700002019-09-12 3:51PM EDT2019-11-2956.6055.9057.400.00-21119.78%
RUT191220C015700002019-09-17 1:03PM EDT2019-12-2064.7563.6065.000.00-4773419.83%
RUTW191231C015700002019-09-12 10:48AM EDT2019-12-3164.3166.3067.900.00-101619.62%
RUT200117C015700002019-09-13 2:13PM EDT2020-01-1775.0172.1073.700.00-61019.80%
RUT200320C015700002019-09-17 4:02PM EDT2020-03-2092.9389.0091.100.00-41219.99%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P015700002019-09-17 4:00PM EDT2019-09-206.507.408.10-0.22-3.27%11,90717.38%
RUTW190927P015700002019-09-17 2:41PM EDT2019-09-2716.3017.0017.700.00-5312218.83%
RUTW190930P015700002019-09-17 4:00PM EDT2019-09-3016.7818.2019.100.00-2114517.70%
RUTW191004P015700002019-09-17 11:05AM EDT2019-10-0421.3921.8022.600.00-11018.07%
RUTW191011P015700002019-09-17 11:21AM EDT2019-10-1126.4526.1026.800.00-20435817.83%
RUT191018P015700002019-09-17 12:08PM EDT2019-10-1828.3029.4030.000.00-111,45817.44%
RUTW191025P015700002019-09-16 1:09PM EDT2019-10-2527.9033.3034.100.00-115817.78%
RUTW191031P015700002019-09-17 10:21AM EDT2019-10-3138.4635.8036.700.00-112317.72%
RUTW191101P015700002019-09-16 12:12AM EDT2019-11-0134.6936.6037.400.00--117.84%
RUT191115P015700002019-09-17 2:36PM EDT2019-11-1542.6642.9043.700.00-9030818.08%
RUTW191129P015700002019-09-17 3:37PM EDT2019-11-2947.2847.8048.800.00-103618.08%
RUT191220P015700002019-09-17 3:36PM EDT2019-12-2054.8055.5056.400.00-2948618.33%
RUTW191231P015700002019-09-17 3:37PM EDT2019-12-3158.0658.2059.500.00-41218.26%
RUT200117P015700002019-09-16 11:40AM EDT2020-01-1758.9062.3063.600.00-211018.08%
RUT200320P015700002019-09-17 4:02PM EDT2020-03-2077.1478.3079.900.00-6918.34%
RUT200619P015700002019-08-01 3:22PM EDT2020-06-19107.20135.90140.500.00-1226.18%