^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1450.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190731C014500002019-07-17 3:25PM EDT2019-07-31104.2394.5098.900.00-1031.24%
RUT190816C014500002019-07-22 10:52AM EDT2019-08-16100.0098.70100.600.00-1021.05%
RUTW190830C014500002019-07-10 12:24PM EDT2019-08-30127.00102.10104.200.00-3020.08%
RUT190920C014500002019-07-01 1:41PM EDT2019-09-20134.65108.00109.900.00-3019.66%
RUTW190930C014500002019-06-10 12:04AM EDT2019-09-3096.90137.10138.500.00-353531.37%
RUTW191031C014500002019-06-19 2:30PM EDT2019-10-31136.33123.70126.000.00-1121.57%
RUT191220C014500002019-06-07 1:03PM EDT2019-12-20125.32158.60161.300.00-232227.82%
RUTW191231C014500002019-06-07 11:09AM EDT2019-12-3196.70159.60162.500.00-1127.18%
RUT200117C014500002019-06-03 2:48PM EDT2020-01-17102.30163.00166.100.00-21226.78%
RUT200320C014500002019-05-22 3:26PM EDT2020-03-20156.50158.10163.200.00--10122.39%
RUT200619C014500002019-05-22 3:45PM EDT2020-06-19170.00171.80177.900.00-125921.82%
RUT201218C014500002019-06-28 2:19PM EDT2020-12-18208.30187.50194.700.00-4020.02%
RUT211217C014500002019-06-28 2:36PM EDT2021-12-17247.23219.40239.500.00-2020.33%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P014500002019-07-22 3:16PM EDT2019-07-260.170.000.200.00-2027.49%
RUTW190731P014500002019-07-23 10:59AM EDT2019-07-310.550.450.65-0.22-28.57%14021.97%
RUTW190802P014500002019-07-22 10:28AM EDT2019-08-021.550.951.150.00-33022.11%
RUTW190809P014500002019-07-23 11:03AM EDT2019-08-092.232.102.35-0.52-18.91%11020.22%
RUT190816P014500002019-07-23 11:05AM EDT2019-08-163.453.303.60-0.15-4.17%8019.13%
RUTW190823P014500002019-07-23 10:22AM EDT2019-08-235.204.905.30-0.73-12.31%2018.90%
RUTW190830P014500002019-07-22 2:51PM EDT2019-08-307.806.707.100.00-15018.79%
RUT190920P014500002019-07-23 11:12AM EDT2019-09-2011.7011.7012.10-0.70-5.65%14018.37%
RUTW190930P014500002019-07-22 4:03PM EDT2019-09-3015.3714.3015.100.00-1018.61%
RUTW191031P014500002019-07-17 10:00AM EDT2019-10-3122.0022.2022.800.00-75018.66%
RUTW191129P014500002019-07-16 9:37AM EDT2019-11-2927.8528.6029.400.00-2018.68%
RUT191220P014500002019-07-22 10:20AM EDT2019-12-2033.9432.8033.500.00-1018.58%
RUTW191231P014500002019-06-10 12:05AM EDT2019-12-3152.6332.5033.300.00-1117.88%
RUT200117P014500002019-07-18 9:38AM EDT2020-01-1738.6137.7038.400.00-4018.41%
RUT200320P014500002019-07-19 11:15AM EDT2020-03-2047.3048.5049.600.00-131,25018.40%
RUT200619P014500002019-06-18 11:44AM EDT2020-06-1969.2861.7063.900.00-2501,35218.41%
RUT201218P014500002019-06-20 9:36AM EDT2020-12-1890.0086.7092.600.00-4526619.09%
RUT211217P014500002019-06-07 10:56AM EDT2021-12-17128.80111.00125.100.00-2218.27%