^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1700.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C017000002019-09-18 11:12AM EDT2019-09-200.030.000.05+0.01+50.00%11,15540.23%
RUTW190927C017000002019-09-18 2:01PM EDT2019-09-270.200.050.20-0.04-16.67%2722.19%
RUTW190930C017000002019-09-18 3:32PM EDT2019-09-300.230.100.25+0.18+360.00%1014319.78%
RUTW191004C017000002019-09-18 1:58PM EDT2019-10-040.59--0.00---0.00%
RUTW191011C017000002019-09-18 2:24PM EDT2019-10-110.850.600.80-0.20-19.05%2522717.02%
RUT191018C017000002019-09-18 2:42PM EDT2019-10-181.001.001.25-0.74-42.53%1116516.15%
RUTW191031C017000002019-09-17 9:30AM EDT2019-10-313.232.302.600.00-12815.70%
RUTW191101C017000002019-09-17 1:37PM EDT2019-11-013.652.452.800.00-3415.78%
RUT191115C017000002019-09-18 2:40PM EDT2019-11-154.064.204.60-1.64-28.77%4211,93015.54%
RUTW191129C017000002019-09-17 11:26AM EDT2019-11-297.835.806.800.00-1,4131,42315.57%
RUT191220C017000002019-09-18 11:22AM EDT2019-12-2010.559.9010.50-0.73-6.47%198915.73%
RUTW191231C017000002019-08-15 9:45AM EDT2019-12-313.7212.8013.800.00--016.39%
RUT200117C017000002019-09-16 11:32AM EDT2020-01-1719.6914.5015.700.00-11,25415.96%
RUTW200131C017000002019-08-12 12:14AM EDT2020-01-319.7017.2018.300.00--116.05%
RUTW200228C017000002019-09-11 2:18PM EDT2020-02-2822.0322.9024.300.00--416.47%
RUT200320C017000002019-09-16 11:15AM EDT2020-03-2034.8226.9028.400.00-262216.64%
RUTW200331C017000002019-09-06 3:38PM EDT2020-03-3112.7028.8030.500.00-4216.72%
RUT200619C017000002019-08-27 1:57PM EDT2020-06-1917.0043.8046.200.00-1501,56317.39%
RUT200918C017000002019-09-18 2:08PM EDT2020-09-1861.25--0.00---0.00%
RUT201218C017000002019-09-05 12:30PM EDT2020-12-1847.6071.2079.800.00-954918.62%
RUT211217C017000002019-06-17 12:01AM EDT2021-12-17101.550.00117.800.00--018.03%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P017000002019-08-29 3:33PM EDT2019-09-20202.13122.90136.800.00-1586.29%
RUTW190930P017000002019-08-02 10:05AM EDT2019-09-30167.07182.00185.200.00-11388.88%
RUT191018P017000002019-09-09 3:08PM EDT2019-10-18176.18128.40132.400.00-101214.77%
RUTW191031P017000002019-08-08 1:35PM EDT2019-10-31170.98179.90183.700.00-1147.01%
RUT191220P017000002019-06-05 1:21PM EDT2019-12-20193.50134.50137.000.00-170812.81%
RUTW191231P017000002019-09-03 9:42AM EDT2019-12-31216.50136.70141.400.00-81214.53%
RUT200117P017000002019-09-10 11:43AM EDT2020-01-17171.00138.30142.900.00-102214.14%
RUT200320P017000002019-08-16 12:37PM EDT2020-03-20215.00149.20153.500.00-1214.82%
RUT200619P017000002019-05-29 12:12PM EDT2020-06-19228.69166.80175.100.00-125216.85%
RUT201218P017000002019-09-16 12:05PM EDT2020-12-18187.00187.10202.500.00-234217.31%
RUT210618P017000002019-07-17 1:16PM EDT2021-06-18218.32251.70271.100.00-20050023.12%
RUT211217P017000002019-07-17 1:22PM EDT2021-12-17236.46267.50291.100.00-10011522.54%