^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1300.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C013000002019-07-02 10:53AM EDT2019-07-19263.82248.60266.700.00-11134.77%
RUTW190731C013000002019-06-10 12:04AM EDT2019-07-31301.83261.60280.200.00-1182.30%
RUT190920C013000002019-06-06 11:01AM EDT2019-09-20208.24278.10281.300.00-11345.51%
RUTW190930C013000002019-06-10 12:04AM EDT2019-09-30315.20273.60276.700.00-2239.50%
RUTW191031C013000002019-05-28 3:43PM EDT2019-10-31227.82256.20259.300.00-2220.74%
RUT191220C013000002019-06-03 1:13PM EDT2019-12-20201.00287.20290.900.00-22733.20%
RUTW191231C013000002019-06-04 9:30AM EDT2019-12-31217.10287.40291.300.00-1032.23%
RUT200117C013000002019-06-07 10:55AM EDT2020-01-17298.99291.10295.300.00-1132.09%
RUTW200331C013000002019-05-21 12:18PM EDT2020-03-31280.19288.80293.000.00--026.42%
RUT200619C013000002019-06-10 12:05AM EDT2020-06-19165.59300.70307.100.00-0926.54%
RUT201218C013000002019-07-15 12:42PM EDT2020-12-18310.50301.00311.600.00-30030522.24%
RUT211217C013000002019-05-20 10:08AM EDT2021-12-17326.97326.70345.700.00-1121.72%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P013000002019-07-11 9:47AM EDT2019-07-190.020.000.050.00-1024078.91%
RUTW190726P013000002019-07-11 12:24PM EDT2019-07-260.130.050.150.00-2044.19%
RUTW190731P013000002019-07-18 2:07PM EDT2019-07-310.150.100.25-0.05-25.00%1025937.53%
RUTW190802P013000002019-07-16 9:30AM EDT2019-08-020.260.150.300.00-1635.89%
RUT190816P013000002019-07-17 3:03PM EDT2019-08-160.650.500.700.00-4155329.32%
RUTW190830P013000002019-07-16 10:14AM EDT2019-08-301.141.201.400.00-4027626.95%
RUT190920P013000002019-07-18 2:33PM EDT2019-09-202.832.552.90+0.08+2.91%603,44925.30%
RUTW190930P013000002019-07-08 1:24PM EDT2019-09-304.513.403.800.00-255524.89%
RUTW191031P013000002019-06-28 3:19PM EDT2019-10-318.726.607.000.00-4924.08%
RUT191220P013000002019-07-16 9:33AM EDT2019-12-2012.5511.7012.300.00-542,95323.10%
RUTW191231P013000002019-07-01 9:44AM EDT2019-12-3112.1012.8013.400.00-161122.90%
RUT200117P013000002019-06-14 1:43PM EDT2020-01-1724.2013.0013.500.00-41,50421.87%
RUT200320P013000002019-07-17 1:27PM EDT2020-03-2021.5121.2022.000.00-25270322.10%
RUT200619P013000002019-06-28 2:02PM EDT2020-06-1932.3030.4032.000.00-5501,63121.71%
RUTW200630P013000002019-06-28 1:43PM EDT2020-06-3033.4531.4033.200.00--021.68%
RUT201218P013000002019-07-08 12:15PM EDT2020-12-1849.3045.8051.600.00-13,44621.44%
RUT210618P013000002019-07-12 11:17AM EDT2021-06-1863.8661.2069.200.00-5071421.26%
RUT211217P013000002019-07-11 11:44AM EDT2021-12-1777.0074.5084.500.00-31,43521.02%