^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1700.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726C017000002019-07-18 9:52AM EDT2019-07-260.050.050.050.00-1031.64%
RUTW190731C017000002019-07-18 11:54AM EDT2019-07-310.100.000.050.00-3021.09%
RUTW190802C017000002019-07-18 9:53AM EDT2019-08-020.080.000.100.00-1020.56%
RUTW190809C017000002019-07-17 10:19AM EDT2019-08-090.180.050.200.00-1017.43%
RUT190816C017000002019-07-23 1:29PM EDT2019-08-160.200.150.30-0.08-28.57%19015.60%
RUTW190823C017000002019-07-23 12:21PM EDT2019-08-230.320.250.40-0.23-41.82%1014.36%
RUTW190830C017000002019-07-22 4:05PM EDT2019-08-300.450.350.500.00-1013.43%
RUT190920C017000002019-07-23 12:02PM EDT2019-09-200.960.901.10-0.05-4.95%7012.32%
RUTW190930C017000002019-07-23 10:35AM EDT2019-09-301.451.151.75-0.44-23.28%11012.45%
RUTW191031C017000002019-07-09 10:55AM EDT2019-10-317.143.904.300.00-2012.67%
RUT191220C017000002019-07-16 3:50PM EDT2019-12-2013.029.9010.400.00-15013.36%
RUTW191231C017000002019-06-07 11:24AM EDT2019-12-3140.9018.6019.500.00--116.19%
RUT200117C017000002019-06-14 3:52PM EDT2020-01-1717.5018.2018.900.00-21,14915.21%
RUT200320C017000002019-06-07 10:55AM EDT2020-03-2048.9032.5033.800.00-50116.83%
RUT200619C017000002019-07-15 12:52PM EDT2020-06-1941.0037.0038.600.00-40015.30%
RUT201218C017000002019-07-12 10:07AM EDT2020-12-1869.3262.4068.600.00-1016.80%
RUT211217C017000002019-06-17 12:01AM EDT2021-12-17101.550.00117.800.00--018.16%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190726P017000002019-07-03 10:06AM EDT2019-07-26133.06142.70152.800.00--066.39%
RUTW190731P017000002019-07-23 1:10PM EDT2019-07-31148.04142.60152.40+5.49+3.85%2043.32%
RUTW190802P017000002019-07-22 12:05AM EDT2019-08-02135.32142.50152.300.00--038.97%
RUTW190809P017000002019-07-12 3:45PM EDT2019-08-09125.40142.20152.100.00-2030.12%
RUT190816P017000002019-07-17 2:15PM EDT2019-08-16144.48143.80148.800.00-3018.95%
RUTW190830P017000002019-07-12 3:45PM EDT2019-08-30125.09141.60152.100.00-2020.48%
RUT190920P017000002019-07-09 9:35AM EDT2019-09-20142.05144.00147.900.00-109.39%
RUTW190930P017000002019-07-18 12:35PM EDT2019-09-30145.50145.00148.600.00-1010.97%
RUT191220P017000002019-06-05 1:21PM EDT2019-12-20193.50134.50137.000.00-17080.00%
RUTW191231P017000002019-07-19 3:17PM EDT2019-12-31154.80152.40155.200.00-2011.66%
RUT200117P017000002019-06-06 3:38PM EDT2020-01-17195.90135.90139.000.00-100.00%
RUT200320P017000002019-06-27 11:36AM EDT2020-03-20185.50160.30163.200.00-2012.14%
RUT200619P017000002019-05-29 12:12PM EDT2020-06-19228.69166.80175.100.00-125213.05%
RUT201218P017000002019-07-19 12:13PM EDT2020-12-18195.00194.30202.600.00-2014.82%
RUT210618P017000002019-07-17 1:16PM EDT2021-06-18218.32213.90225.800.00-200015.65%
RUT211217P017000002019-07-17 1:22PM EDT2021-12-17236.46226.10245.700.00-100016.09%