^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1580.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C015800002019-07-18 3:41PM EDT2019-07-190.130.000.10-0.06-31.58%27166010.45%
RUTW190726C015800002019-07-18 4:04PM EDT2019-07-263.423.103.50+0.48+16.33%285012.15%
RUTW190731C015800002019-07-18 2:48PM EDT2019-07-316.106.006.50+0.34+5.90%2012.88%
RUTW190802C015800002019-07-18 3:48PM EDT2019-08-027.237.508.00+0.23+3.29%24013.41%
RUTW190809C015800002019-07-18 12:41PM EDT2019-08-0910.1710.4011.00-0.53-4.95%2013.36%
RUT190816C015800002019-07-18 3:59PM EDT2019-08-1612.5412.7013.30+0.64+5.38%182,37113.11%
RUTW190823C015800002019-07-18 2:15PM EDT2019-08-2315.7116.3016.80-2.22-12.38%72213.69%
RUTW190830C015800002019-07-18 1:30PM EDT2019-08-3018.2919.1019.60+0.89+5.11%1013.92%
RUT190920C015800002019-07-18 11:22AM EDT2019-09-2024.3026.5027.30-1.62-6.25%288214.49%
RUTW190930C015800002019-07-12 3:35PM EDT2019-09-3029.4029.6030.40+0.40+1.38%1014.62%
RUTW191031C015800002019-07-12 3:39PM EDT2019-10-3152.3440.9041.900.00-12215.78%
RUTW191129C015800002019-07-12 11:16AM EDT2019-11-2954.6948.5049.800.00-6616.09%
RUT191220C015800002019-07-17 3:24PM EDT2019-12-2052.9354.0055.300.00-27216.33%
RUTW191231C015800002019-07-02 3:48PM EDT2019-12-3159.9355.9057.300.00-2016.26%
RUT200117C015800002019-06-07 10:55AM EDT2020-01-17114.9073.6075.500.00-1419.63%
RUT200320C015800002019-06-17 12:01AM EDT2020-03-2071.0072.5074.500.00--016.75%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P015800002019-07-18 3:40PM EDT2019-07-1924.4019.8028.60-2.64-9.76%1648227.89%
RUTW190726P015800002019-07-18 2:44PM EDT2019-07-2626.7625.9027.50-2.53-8.64%135911.61%
RUTW190731P015800002019-07-18 10:57AM EDT2019-07-3133.4128.7030.40+4.06+13.83%19812.42%
RUTW190802P015800002019-07-18 3:38PM EDT2019-08-0230.7330.1031.60-3.36-9.86%187312.72%
RUTW190809P015800002019-07-18 2:04PM EDT2019-08-0936.7632.9034.20+10.08+37.78%85312.52%
RUT190816P015800002019-07-18 3:09PM EDT2019-08-1635.0635.1036.60-4.63-11.67%963012.46%
RUTW190823P015800002019-07-18 3:45PM EDT2019-08-2339.6038.4039.50+2.06+5.49%52412.80%
RUTW190830P015800002019-07-16 3:37PM EDT2019-08-3042.2941.0042.100.00-13513313.02%
RUT190920P015800002019-07-18 2:52PM EDT2019-09-2048.9747.8049.20-1.23-2.45%1435513.53%
RUTW190930P015800002019-07-17 3:53PM EDT2019-09-3054.9751.8052.700.00-1314213.88%
RUTW191031P015800002019-07-08 11:18AM EDT2019-10-3160.0560.9062.300.00-1714.60%
RUT191220P015800002019-07-17 3:30PM EDT2019-12-2076.8073.4074.900.00-210915.17%
RUTW191231P015800002019-07-02 3:48PM EDT2019-12-3178.4875.7077.400.00-2315.26%
RUT200117P015800002019-05-31 9:51AM EDT2020-01-17147.0075.5077.100.00-11114.47%