^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1500.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C015000002019-07-18 3:58PM EDT2019-07-2657.0047.5050.400.00-1821.11%
RUTW190731C015000002019-07-12 11:29AM EDT2019-07-3174.1850.7053.100.00-115219.91%
RUTW190802C015000002019-07-17 10:53AM EDT2019-08-0254.7052.4054.700.00-1320.34%
RUT190816C015000002019-07-18 4:10PM EDT2019-08-1666.3056.4060.100.00-147318.34%
RUTW190823C015000002019-07-12 10:44AM EDT2019-08-2378.8960.9062.900.00-5518.14%
RUTW190830C015000002019-06-05 1:10PM EDT2019-08-3059.9890.8093.400.00-11232.77%
RUT190920C015000002019-07-19 3:06PM EDT2019-09-2075.9870.3073.00-2.02-2.59%50117217.98%
RUTW190930C015000002019-06-18 12:47PM EDT2019-09-3092.0779.7081.000.00-1219.88%
RUTW191031C015000002019-06-05 1:46PM EDT2019-10-3177.90108.60110.800.00--826.24%
RUTW191129C015000002019-06-04 10:59AM EDT2019-11-2973.00115.50118.200.00--225.26%
RUT191220C015000002019-06-27 3:26PM EDT2019-12-20102.3096.7099.900.00-584218.67%
RUT200117C015000002019-05-29 10:19AM EDT2020-01-1787.50115.40117.600.00-15121.42%
RUT200320C015000002019-06-07 10:55AM EDT2020-03-20166.80138.40141.300.00--123.32%
RUT200619C015000002019-06-18 9:38AM EDT2020-06-19142.06136.90140.900.00-2019.83%
RUT201218C015000002019-07-18 3:02PM EDT2020-12-18169.40159.20166.300.00-223419.53%
RUT211217C015000002019-06-03 11:58AM EDT2021-12-17158.93208.50230.000.00-111221.81%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P015000002019-07-19 4:00PM EDT2019-07-261.791.802.100.00-26620420.06%
RUTW190731P015000002019-07-19 4:01PM EDT2019-07-314.704.805.30+1.20+34.29%5371320.06%
RUTW190802P015000002019-07-19 3:59PM EDT2019-08-025.726.206.70+0.81+16.50%1413620.22%
RUTW190809P015000002019-07-19 3:49PM EDT2019-08-097.948.709.20+0.44+5.87%811418.67%
RUT190816P015000002019-07-19 3:58PM EDT2019-08-1610.2110.9011.50+0.80+8.50%601,77317.82%
RUTW190823P015000002019-07-19 2:51PM EDT2019-08-2311.7313.8014.40-2.40-16.99%104817.77%
RUTW190830P015000002019-07-19 3:55PM EDT2019-08-3015.3816.5017.10+1.21+8.54%2983017.73%
RUT190920P015000002019-07-19 3:59PM EDT2019-09-2023.0023.3024.00+2.09+10.00%671,54917.51%
RUTW190930P015000002019-07-19 3:39PM EDT2019-09-3025.0326.6027.40-1.77-6.60%64917.62%
RUTW191031P015000002019-07-18 3:04PM EDT2019-10-3132.3335.7036.700.00-1626417.82%
RUTW191129P015000002019-07-10 11:54AM EDT2019-11-2939.0242.6044.200.00-21017.90%
RUT191220P015000002019-07-18 3:04PM EDT2019-12-2044.0847.5049.400.00-494,63018.00%
RUTW191231P015000002019-06-25 10:40AM EDT2019-12-3164.0049.9051.700.00-16717.97%
RUT200117P015000002019-06-14 11:50AM EDT2020-01-1769.6045.3046.200.00-71215.77%
RUT200320P015000002019-07-17 1:27PM EDT2020-03-2062.0864.8067.000.00-118817.91%
RUT200619P015000002019-07-11 3:21PM EDT2020-06-1976.5080.0082.500.00-153318.01%
RUT201218P015000002019-07-15 12:42PM EDT2020-12-18100.80103.80110.200.00-1001,86718.40%
RUT210618P015000002019-07-12 11:35AM EDT2021-06-18118.81123.20134.000.00-25025018.71%
RUT211217P015000002019-07-15 12:42PM EDT2021-12-17140.50138.50154.000.00-15071218.82%