^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1350.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190731C013500002019-07-19 9:54AM EDT2019-07-31208.900.000.000.00-100.00%
RUT190816C013500002019-07-03 11:23AM EDT2019-08-16219.580.000.000.00-100.00%
RUT190920C013500002019-05-23 3:02PM EDT2019-09-20170.67207.60212.200.00-2134.08%
RUTW190930C013500002019-06-07 11:09AM EDT2019-09-30210.73231.90234.700.00-01044.11%
RUTW191031C013500002019-05-23 3:02PM EDT2019-10-31179.08215.80219.000.00--129.69%
RUT191220C013500002019-06-14 3:34PM EDT2019-12-20208.00234.20236.900.00-21430.78%
RUTW191231C013500002019-06-10 12:04AM EDT2019-12-31240.93238.50241.600.00-1131.25%
RUT200619C013500002019-06-10 12:05AM EDT2020-06-19132.14259.60265.700.00-0827.01%
RUT201218C013500002019-06-25 9:40AM EDT2020-12-18245.700.000.000.00-300.00%
RUT211217C013500002019-05-20 10:08AM EDT2021-12-17294.18292.70311.300.00-1822.32%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P013500002019-07-11 12:24PM EDT2019-07-260.190.050.000.00-4025.00%
RUTW190731P013500002019-07-19 3:19PM EDT2019-07-310.220.000.000.00-2012.50%
RUTW190802P013500002019-07-19 9:42AM EDT2019-08-020.370.000.000.00-4012.50%
RUTW190809P013500002019-07-22 2:08PM EDT2019-08-090.500.000.000.00-2012.50%
RUT190816P013500002019-07-22 4:10PM EDT2019-08-160.780.000.000.00-3012.50%
RUTW190823P013500002019-07-19 12:21PM EDT2019-08-231.400.000.000.00-306.25%
RUTW190830P013500002019-07-22 9:56AM EDT2019-08-302.010.000.000.00-506.25%
RUT190920P013500002019-07-22 2:25PM EDT2019-09-204.180.000.000.00-106.25%
RUTW190930P013500002019-07-12 2:31PM EDT2019-09-305.230.000.000.00-1506.25%
RUTW191031P013500002019-07-08 1:46PM EDT2019-10-3111.100.000.000.00-106.25%
RUTW191129P013500002019-07-18 2:43PM EDT2019-11-2913.900.000.000.00-1103.13%
RUT191220P013500002019-07-19 1:35PM EDT2019-12-2016.000.000.000.00-1503.13%
RUTW191231P013500002019-06-24 3:10PM EDT2019-12-3126.120.000.000.00-1203.13%
RUT200117P013500002019-06-14 3:04PM EDT2020-01-1731.5017.9018.500.00-1222820.17%
RUT200320P013500002019-06-07 10:55AM EDT2020-03-2040.8025.6026.500.00-418519.90%
RUT200619P013500002019-07-17 9:35AM EDT2020-06-1938.500.000.000.00-5003.13%
RUT201218P013500002019-07-12 1:13PM EDT2020-12-1855.200.000.000.00-3001.56%
RUT210618P013500002019-07-19 11:27AM EDT2021-06-1878.200.000.000.00-60101.56%
RUT211217P013500002019-06-07 10:56AM EDT2021-12-1789.2183.5092.300.00-888919.37%