^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1570.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C015700002019-07-18 3:57PM EDT2019-07-190.200.150.40-0.46-69.70%3971,35012.75%
RUTW190726C015700002019-07-18 3:53PM EDT2019-07-265.666.106.60+0.25+4.62%55013.54%
RUTW190731C015700002019-07-18 2:58PM EDT2019-07-3110.229.6010.20+1.70+19.95%24013.93%
RUTW190802C015700002019-07-18 3:35PM EDT2019-08-0211.6111.4012.10+1.38+13.49%4014.56%
RUTW190809C015700002019-07-18 10:04AM EDT2019-08-0911.9714.7015.30-2.98-19.93%1014.20%
RUT190816C015700002019-07-18 3:59PM EDT2019-08-1616.9717.2017.90-1.23-6.76%1474213.89%
RUTW190823C015700002019-07-18 10:28AM EDT2019-08-2318.8321.0021.60-1.05-5.28%43114.40%
RUTW190830C015700002019-07-18 9:51AM EDT2019-08-3020.8524.0024.50-0.64-2.98%214114.56%
RUT190920C015700002019-07-18 4:07PM EDT2019-09-2032.4431.5032.40+3.53+12.21%259515.00%
RUTW190930C015700002019-07-11 11:16AM EDT2019-09-3038.6934.7035.500.00-14115.07%
RUTW191031C015700002019-07-15 3:40PM EDT2019-10-3149.9046.2047.400.00-96216.23%
RUT191220C015700002019-07-10 11:30AM EDT2019-12-2065.0159.5060.700.00-15041416.65%
RUTW191231C015700002019-06-10 12:04AM EDT2019-12-31104.4372.2073.600.00-101019.17%
RUT200117C015700002019-05-29 1:42PM EDT2020-01-1752.4778.2080.200.00-12819.76%
RUT200320C015700002019-06-17 12:01AM EDT2020-03-2075.300.0080.200.00--017.04%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P015700002019-07-18 3:58PM EDT2019-07-1916.0010.0018.80-4.65-22.52%2057630.68%
RUTW190726P015700002019-07-18 3:59PM EDT2019-07-2619.6019.3020.40-3.69-15.84%1428512.84%
RUTW190731P015700002019-07-18 3:59PM EDT2019-07-3123.1022.7023.80-1.49-6.06%127213.23%
RUTW190802P015700002019-07-18 2:32PM EDT2019-08-0226.0824.3025.40-2.68-9.32%99313.67%
RUTW190809P015700002019-07-18 1:29PM EDT2019-08-0930.9827.4028.40+1.10+3.68%212313.34%
RUT190816P015700002019-07-18 4:06PM EDT2019-08-1630.0029.9030.90-3.05-9.23%2134713.09%
RUTW190823P015700002019-07-18 10:28AM EDT2019-08-2338.4333.2034.20+4.56+13.46%61513.48%
RUTW190830P015700002019-07-18 4:01PM EDT2019-08-3036.4435.9036.90-2.84-7.23%950213.63%
RUT190920P015700002019-07-18 3:41PM EDT2019-09-2043.4843.1044.30-3.90-8.23%351,08214.05%
RUTW190930P015700002019-07-17 11:26AM EDT2019-09-3047.9547.0047.900.00-1516014.37%
RUTW191031P015700002019-07-18 2:26PM EDT2019-10-3158.7056.4057.70+3.80+6.92%15215.02%
RUT191220P015700002019-06-07 10:55AM EDT2019-12-2084.3061.6063.000.00-1121013.68%
RUT200117P015700002019-06-18 11:31AM EDT2020-01-1784.8577.5078.900.00-202516.21%
RUT200320P015700002019-06-07 10:55AM EDT2020-03-2092.8078.5080.400.00--414.28%
RUT200619P015700002019-07-10 9:35AM EDT2020-06-1996.80101.80105.100.00--116.35%