^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1400.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C014000002019-07-16 3:46PM EDT2019-07-26164.970.000.000.00--00.00%
RUTW190731C014000002019-07-19 9:40AM EDT2019-07-31160.000.000.000.00-100.00%
RUT190816C014000002019-07-12 1:16PM EDT2019-08-16159.90146.30150.900.00-1425.29%
RUT190920C014000002019-07-03 11:23AM EDT2019-09-20177.35154.00157.700.00-135322.76%
RUTW190930C014000002019-07-02 3:14PM EDT2019-09-30166.80156.30158.900.00-2021.91%
RUT191220C014000002019-07-08 1:46PM EDT2019-12-20188.00172.20176.300.00-277321.63%
RUTW191231C014000002019-06-07 11:09AM EDT2019-12-31194.10200.60203.800.00-2329.34%
RUT200117C014000002019-06-07 10:55AM EDT2020-01-17247.46204.10207.600.00-22828.97%
RUT200619C014000002019-06-28 12:54PM EDT2020-06-19220.10201.00206.600.00-35021.05%
RUT201218C014000002019-06-10 12:05AM EDT2020-12-18230.17241.30250.000.00-22623.77%
RUT211217C014000002019-06-10 12:06AM EDT2021-12-17305.25270.50292.100.00-8023.11%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014000002019-07-19 2:07PM EDT2019-07-260.100.100.200.00-2120336.52%
RUTW190731P014000002019-07-19 3:19PM EDT2019-07-310.460.350.500.00-2427129.30%
RUTW190802P014000002019-07-19 4:05PM EDT2019-08-020.650.600.750.00-4310028.49%
RUTW190809P014000002019-07-11 3:10PM EDT2019-08-091.801.201.400.00-254025.27%
RUT190816P014000002019-07-19 4:10PM EDT2019-08-162.001.902.150.00-91,86023.52%
RUTW190823P014000002019-07-17 4:12PM EDT2019-08-233.533.003.400.00-42123.13%
RUTW190830P014000002019-07-19 12:23PM EDT2019-08-303.654.304.600.00-537722.63%
RUT190920P014000002019-07-19 2:40PM EDT2019-09-207.107.908.400.00-651,02221.70%
RUTW190930P014000002019-07-19 3:39PM EDT2019-09-309.479.9010.500.00-25521.59%
RUTW191031P014000002019-07-18 2:15PM EDT2019-10-3115.9716.0016.700.00-31,41021.22%
RUT191220P014000002019-07-19 12:42PM EDT2019-12-2022.6524.6026.000.00-43,19920.82%
RUTW191231P014000002019-07-10 11:13AM EDT2019-12-3125.7626.5027.700.00-5820.67%
RUT200117P014000002019-06-14 11:44AM EDT2020-01-1741.2024.6025.200.00-1518.87%
RUT200320P014000002019-05-23 3:19PM EDT2020-03-2063.0043.7045.800.00-11328321.59%
RUT200619P014000002019-07-16 4:07PM EDT2020-06-1949.7051.6053.700.00-2503,39220.06%
RUT201218P014000002019-07-15 12:42PM EDT2020-12-1870.4071.7077.500.00-502,34119.97%
RUT210618P014000002019-07-17 1:16PM EDT2021-06-1890.3286.9098.200.00--20019.95%
RUT211217P014000002019-07-17 1:22PM EDT2021-12-17106.89102.50118.500.00-1001,49520.16%