^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1560.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C015600002019-07-16 1:59PM EDT2019-07-199.239.5010.60-0.77-7.70%741,20313.01%
RUTW190726C015600002019-07-16 1:06PM EDT2019-07-2616.9916.1017.00+1.69+11.05%1617113.82%
RUTW190731C015600002019-07-15 3:58PM EDT2019-07-3118.6019.9020.700.00-67914.31%
RUTW190802C015600002019-07-16 11:14AM EDT2019-08-0225.0921.8022.50+4.29+20.63%111614.79%
RUTW190809C015600002019-07-16 10:34AM EDT2019-08-0927.6724.9025.80+3.21+13.12%273214.58%
RUT190816C015600002019-07-16 11:44AM EDT2019-08-1629.9027.8028.60+2.48+9.04%2030914.41%
RUTW190823C015600002019-07-16 9:53AM EDT2019-08-2331.1731.4032.20+0.37+1.20%32514.82%
RUTW190830C015600002019-07-15 3:31PM EDT2019-08-3033.7634.3035.100.00-375614.96%
RUT190920C015600002019-07-16 12:44PM EDT2019-09-2042.0342.0043.00+0.24+0.57%162,79415.36%
RUTW190930C015600002019-07-12 11:16AM EDT2019-09-3047.7745.2046.100.00-65115.41%
RUTW191031C015600002019-07-03 10:38AM EDT2019-10-3164.6756.5057.600.00-82916.41%
RUTW191129C015600002019-07-12 11:16AM EDT2019-11-2966.1564.0065.600.00-6616.66%
RUT191220C015600002019-07-08 2:22PM EDT2019-12-2071.6069.4070.700.00-63516.76%
RUT200117C015600002019-06-14 12:35PM EDT2020-01-1768.3078.3079.800.00-13317.50%
RUT200320C015600002019-06-17 12:01AM EDT2020-03-2080.4089.2091.000.00--517.30%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P015600002019-07-16 1:39PM EDT2019-07-194.505.606.10-3.90-46.43%17868412.13%
RUTW190726P015600002019-07-16 1:51PM EDT2019-07-2611.5011.6012.00-2.02-14.94%2524412.83%
RUTW190731P015600002019-07-16 11:25AM EDT2019-07-3112.8515.0015.40-3.90-23.28%811013.26%
RUTW190802P015600002019-07-16 1:25PM EDT2019-08-0214.7016.6017.10-3.60-19.67%715713.73%
RUTW190809P015600002019-07-16 1:25PM EDT2019-08-0917.7119.6020.10-4.09-18.76%1112513.50%
RUT190816P015600002019-07-16 1:57PM EDT2019-08-1623.2122.4022.80-1.29-5.27%2349713.40%
RUTW190823P015600002019-07-15 1:11PM EDT2019-08-2328.6225.5026.000.00-1315713.71%
RUTW190830P015600002019-07-16 11:16AM EDT2019-08-3025.4128.2028.80-5.45-17.66%20626913.90%
RUT190920P015600002019-07-16 12:53PM EDT2019-09-2036.9235.6036.20-0.50-1.34%283,11714.29%
RUTW190930P015600002019-07-16 10:25AM EDT2019-09-3037.9339.3040.00+1.71+4.72%51314.66%
RUTW191031P015600002019-07-10 3:50PM EDT2019-10-3150.7048.5049.600.00-1615.22%
RUT191220P015600002019-07-08 9:56AM EDT2019-12-2061.4860.8061.900.00-4051,04415.59%
RUT200117P015600002019-06-07 10:55AM EDT2020-01-1783.8062.9064.400.00-5514.93%
RUT200320P015600002019-06-07 10:55AM EDT2020-03-2091.5074.8076.600.00--315.28%
RUT200619P015600002019-05-22 9:57AM EDT2020-06-19111.30107.40111.900.00--618.97%