^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1410.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C014100002019-06-27 11:18AM EDT2019-07-26128.40130.30142.900.00-4070.15%
RUTW190731C014100002019-06-03 12:04AM EDT2019-07-3184.59166.60170.400.00--686.82%
RUT190816C014100002019-06-25 12:40PM EDT2019-08-16129.82136.70141.300.00--2328.78%
RUT190920C014100002019-07-10 2:54PM EDT2019-09-20167.84143.80147.800.00-15923.52%
RUTW190930C014100002019-06-10 12:04AM EDT2019-09-3080.38172.20173.800.00-0035.04%
RUT191220C014100002019-06-07 10:55AM EDT2019-12-20228.68191.20194.300.00-422930.16%
RUT200117C014100002019-06-07 10:55AM EDT2020-01-17233.24195.80199.200.00--2729.04%
RUT200320C014100002019-05-23 1:57PM EDT2020-03-20160.10187.30192.800.00--123.50%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014100002019-07-22 1:37PM EDT2019-07-260.100.050.15-0.19-65.52%2424332.42%
RUTW190731P014100002019-07-22 2:12PM EDT2019-07-310.310.200.40-0.14-31.11%323626.12%
RUTW190802P014100002019-07-22 2:13PM EDT2019-08-020.600.450.60-0.15-20.00%8925525.37%
RUTW190809P014100002019-07-22 2:09PM EDT2019-08-091.221.051.25-0.73-37.44%117422.88%
RUT190816P014100002019-07-22 3:40PM EDT2019-08-161.931.701.95-0.43-18.22%6221,08921.36%
RUTW190823P014100002019-07-22 3:37PM EDT2019-08-233.062.753.10+0.12+4.08%283321.02%
RUTW190830P014100002019-07-18 11:36AM EDT2019-08-305.533.904.300.00-551,63820.71%
RUT190920P014100002019-07-22 12:37PM EDT2019-09-207.897.508.00-0.71-8.26%235320.00%
RUTW190930P014100002019-07-22 2:03PM EDT2019-09-3010.109.6010.30-0.82-7.51%22,10420.11%
RUTW191031P014100002019-07-19 9:39AM EDT2019-10-3115.8015.8016.800.00-81620.03%
RUT191220P014100002019-07-15 11:37AM EDT2019-12-2024.3025.0026.100.00-133319.75%
RUT200117P014100002019-07-17 12:08PM EDT2020-01-1728.4229.2030.600.00--7219.54%
RUT200320P014100002019-06-07 10:55AM EDT2020-03-2056.9035.2036.300.00--218.27%