^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1610.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C016100002019-07-19 4:04PM EDT2019-07-260.200.100.25-0.27-57.45%24024615.21%
RUTW190731C016100002019-07-19 2:11PM EDT2019-07-311.230.550.80+0.14+12.84%289813.81%
RUTW190802C016100002019-07-19 3:55PM EDT2019-08-021.271.001.20-0.31-19.62%8397013.86%
RUTW190809C016100002019-07-19 2:31PM EDT2019-08-093.111.952.25+0.37+13.50%155213.04%
RUT190816C016100002019-07-19 3:59PM EDT2019-08-163.422.953.30-0.70-16.99%2765912.51%
RUTW190823C016100002019-07-19 2:25PM EDT2019-08-236.594.705.20+0.99+17.68%203412.91%
RUTW190830C016100002019-07-19 3:25PM EDT2019-08-307.706.406.90-0.04-0.52%423213.02%
RUT190920C016100002019-07-19 10:38AM EDT2019-09-2016.1411.6012.20+1.45+9.87%11813.40%
RUTW190930C016100002019-07-16 1:51PM EDT2019-09-3020.4014.2015.100.00-21213.74%
RUTW191031C016100002019-07-12 3:49PM EDT2019-10-3135.4523.6024.700.00-1814.85%
RUT191220C016100002019-07-19 10:10AM EDT2019-12-2041.5335.7037.40-0.25-0.60%38215.62%
RUTW191231C016100002019-06-07 11:09AM EDT2019-12-3133.7052.8054.300.00--419.34%
RUT200117C016100002019-06-14 11:15AM EDT2020-01-1744.7051.1052.200.00-22017.91%
RUT200320C016100002019-06-17 12:01AM EDT2020-03-2057.2057.2059.000.00--016.81%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P016100002019-07-02 12:55PM EDT2019-07-2655.8761.5064.700.00-203724.77%
RUTW190731P016100002019-07-18 12:38PM EDT2019-07-3156.5861.9065.000.00-52118.88%
RUTW190802P016100002019-07-19 12:20PM EDT2019-08-0251.4962.1065.30-4.90-8.69%61417.87%
RUTW190809P016100002019-07-16 10:58AM EDT2019-08-0958.7154.6056.100.00--20.00%
RUT190816P016100002019-07-19 1:06PM EDT2019-08-1654.5263.7068.30-2.36-4.15%23715.43%
RUTW190830P016100002019-07-15 3:28PM EDT2019-08-3057.5467.2069.400.00-56013.31%
RUT190920P016100002019-07-19 4:00PM EDT2019-09-2072.5372.1075.30+2.28+3.25%8015713.90%
RUTW190930P016100002019-07-18 10:56AM EDT2019-09-3073.1075.3077.200.00-9913.75%
RUTW191031P016100002019-06-07 10:54AM EDT2019-10-31108.6067.1068.900.00-118.18%
RUT191220P016100002019-06-10 12:05AM EDT2019-12-20313.3082.1083.600.00-02611.31%
RUT200117P016100002019-07-16 1:59PM EDT2020-01-1789.7698.80101.600.00-10010014.89%
RUT200619P016100002019-06-07 10:55AM EDT2020-06-19137.20109.90114.100.00--113.15%