^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1200.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190830C012000002019-06-10 12:04AM EDT2019-08-30379.00361.60380.400.00-4461.80%
RUT190920C012000002019-06-10 12:05AM EDT2019-09-20224.20371.30374.700.00-11145.67%
RUTW190930C012000002019-06-10 12:04AM EDT2019-09-30407.10370.30374.700.00-3442.60%
RUT191220C012000002019-06-07 10:55AM EDT2019-12-20396.57380.30385.900.00-103736.33%
RUT200117C012000002019-06-07 10:55AM EDT2020-01-17399.29383.20388.000.00--534.47%
RUT200320C012000002019-06-07 10:55AM EDT2020-03-20388.40387.50392.600.00-5931.56%
RUTW200331C012000002019-06-07 11:09AM EDT2020-03-31372.77386.40392.800.00-2830.96%
RUT200619C012000002019-06-10 12:05AM EDT2020-06-19227.27387.10393.700.00-0127.35%
RUTW200630C012000002019-07-15 3:47PM EDT2020-06-30380.24384.40391.100.00--226.09%
RUT201218C012000002019-06-10 12:05AM EDT2020-12-18237.30396.60406.700.00-01025.18%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P012000002019-07-01 11:17AM EDT2019-07-190.150.000.050.00-232080.08%
RUTW190726P012000002019-06-25 4:00PM EDT2019-07-260.350.000.150.00--153.13%
RUTW190731P012000002019-07-01 11:24AM EDT2019-07-310.270.050.200.00-50081048.54%
RUT190816P012000002019-07-15 9:52AM EDT2019-08-160.350.200.350.00-11577136.55%
RUTW190823P012000002019-07-08 11:24AM EDT2019-08-230.500.300.450.00--234.13%
RUTW190830P012000002019-07-02 11:37AM EDT2019-08-300.700.400.600.00-42732.61%
RUT190920P012000002019-07-10 3:12PM EDT2019-09-201.220.951.100.00-4131,15029.37%
RUTW190930P012000002019-06-10 12:04AM EDT2019-09-3058.491.601.900.00-0129.83%
RUTW191031P012000002019-05-23 3:43PM EDT2019-10-3111.264.905.400.00--130.60%
RUT191220P012000002019-06-24 1:56PM EDT2019-12-209.045.305.700.00-4002,64425.60%
RUTW191231P012000002019-05-30 2:25PM EDT2019-12-3116.207.107.800.00-11026.54%
RUT200117P012000002019-06-18 4:09PM EDT2020-01-1710.806.807.300.00-204124.92%
RUT200320P012000002019-06-07 12:18PM EDT2020-03-2018.0011.1011.800.00-11,08024.22%
RUTW200331P012000002019-06-20 11:27AM EDT2020-03-3115.5711.8012.600.00-40081424.11%
RUT200619P012000002019-06-28 3:58PM EDT2020-06-1919.5517.3018.600.00-2502,95623.53%
RUT201218P012000002019-07-15 12:42PM EDT2020-12-1831.6027.9033.000.00-10063622.89%
RUT210618P012000002019-07-12 2:26PM EDT2021-06-1843.0840.0047.600.00-35087922.64%
RUT211217P012000002019-07-11 2:41PM EDT2021-12-1755.3949.8058.900.00-915922.04%