^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719C016000002019-07-17 1:57PM EDT2019-07-190.100.000.10-0.21-67.74%1193,80714.89%
RUTW190726C016000002019-07-17 2:49PM EDT2019-07-260.800.600.85-0.95-54.29%8929111.82%
RUTW190731C016000002019-07-17 2:21PM EDT2019-07-311.911.651.90-2.40-55.68%822511.77%
RUTW190802C016000002019-07-17 2:32PM EDT2019-08-022.702.452.70-2.32-46.22%8016512.25%
RUTW190809C016000002019-07-16 3:56PM EDT2019-08-093.844.204.50-2.94-43.36%59012.22%
RUT190816C016000002019-07-17 1:43PM EDT2019-08-166.605.706.10-2.44-26.99%3731,94812.06%
RUTW190823C016000002019-07-16 4:00PM EDT2019-08-239.008.408.80-2.40-21.05%5912.71%
RUTW190830C016000002019-07-17 12:57PM EDT2019-08-3011.5510.6011.00-7.11-38.10%23512.94%
RUT190920C016000002019-07-16 3:17PM EDT2019-09-2016.8317.1017.60-4.73-21.94%131,81813.61%
RUTW190930C016000002019-07-16 3:17PM EDT2019-09-3019.7420.0020.60-4.84-19.69%101313.86%
RUTW191031C016000002019-07-12 9:50AM EDT2019-10-3136.1430.2031.200.00-202215.08%
RUTW191129C016000002019-07-11 4:04PM EDT2019-11-2937.5737.6038.80-4.03-9.69%1115.47%
RUT191220C016000002019-07-09 2:20PM EDT2019-12-2046.4843.0044.00-2.22-4.56%11,66615.72%
RUTW191231C016000002019-05-20 12:38PM EDT2019-12-3154.0054.9056.500.00-182218.24%
RUT200117C016000002019-07-17 9:47AM EDT2020-01-1748.6048.9050.20-15.12-23.73%116315.92%
RUT200320C016000002019-06-10 1:02PM EDT2020-03-2061.2072.1073.800.00-625618.43%
RUTW200331C016000002019-06-07 9:46AM EDT2020-03-3155.0077.5080.100.00-1119.25%
RUT200619C016000002019-07-15 12:52PM EDT2020-06-1983.5079.0081.900.00-5027017.13%
RUT201218C016000002019-07-15 12:42PM EDT2020-12-18113.50107.70114.300.00-501,84118.20%
RUT210618C016000002019-07-01 1:54PM EDT2021-06-18142.26128.10139.800.00--118.63%
RUT211217C016000002019-07-11 2:41PM EDT2021-12-17157.39148.10161.900.00-934718.89%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190719P016000002019-07-17 10:19AM EDT2019-07-1946.8644.7048.30+9.86+26.65%320223.52%
RUTW190726P016000002019-07-17 11:01AM EDT2019-07-2648.7046.3049.10+11.69+31.59%38214.70%
RUTW190731P016000002019-07-15 10:11AM EDT2019-07-3141.1245.8049.100.00-14912.00%
RUTW190802P016000002019-07-15 9:47AM EDT2019-08-0250.2547.7049.50+10.29+25.75%34911.88%
RUTW190809P016000002019-07-15 11:16AM EDT2019-08-0945.9849.2050.800.00-102711.46%
RUT190816P016000002019-07-17 2:50PM EDT2019-08-1650.7050.5052.50+6.58+14.91%2416611.54%
RUTW190823P016000002019-07-10 11:48AM EDT2019-08-2348.8853.1054.700.00--111.95%
RUTW190830P016000002019-07-16 9:52AM EDT2019-08-3057.9855.0056.60+9.12+18.67%44812.11%
RUT190920P016000002019-07-17 2:53PM EDT2019-09-2061.4061.0062.50+5.60+10.04%5626612.68%
RUTW190930P016000002019-07-15 2:55PM EDT2019-09-3061.1064.1065.600.00-9913.06%
RUTW191031P016000002019-07-08 10:01AM EDT2019-10-3166.5172.6074.600.00--113.93%
RUT191220P016000002019-06-13 9:40AM EDT2019-12-20107.9976.5077.800.00-251,37712.34%
RUTW191231P016000002019-05-28 3:54PM EDT2019-12-31128.2097.1098.900.00-1217.12%
RUT200117P016000002019-06-11 1:46PM EDT2020-01-17119.8485.9087.500.00-5813.67%
RUT200320P016000002019-06-07 10:55AM EDT2020-03-2092.9290.8092.900.00--10012.89%
RUT200619P016000002019-06-07 10:55AM EDT2020-06-19104.50105.80110.000.00-2813.95%
RUT201218P016000002019-07-01 4:13PM EDT2020-12-18141.50141.70149.000.00-138016.56%
RUT210618P016000002019-07-11 3:05PM EDT2021-06-18167.09162.10172.300.00-333316.97%
RUT211217P016000002019-06-14 11:47AM EDT2021-12-17199.77171.50185.400.00-32516.49%