^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1450.00
CallsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C014500002019-06-10 1:11PM EDT2019-06-2884.4596.20101.000.00-23851.78%
RUTW190705C014500002019-06-18 10:57AM EDT2019-07-05111.8197.80102.700.00-1439.25%
RUTW190712C014500002019-06-11 3:45PM EDT2019-07-1280.23101.10104.100.00-1832.65%
RUT190719C014500002019-06-20 12:29PM EDT2019-07-19116.30102.90106.100.00-15729.63%
RUTW190731C014500002019-06-12 2:07PM EDT2019-07-3190.00107.70110.000.00-11227.16%
RUT190816C014500002019-06-18 12:33PM EDT2019-08-16118.56111.40115.400.00-3510825.70%
RUTW190830C014500002019-06-17 12:14AM EDT2019-08-3097.31117.00119.600.00--124.85%
RUT190920C014500002019-06-10 12:05AM EDT2019-09-20106.37121.50125.300.00-33523.96%
RUTW190930C014500002019-06-10 12:04AM EDT2019-09-3096.90124.40126.800.00-353523.27%
RUTW191031C014500002019-06-19 2:30PM EDT2019-10-31136.33132.70135.600.00-1123.08%
RUT191220C014500002019-06-07 1:03PM EDT2019-12-20125.32142.00146.200.00-232222.37%
RUTW191231C014500002019-06-07 11:09AM EDT2019-12-3196.70143.80147.600.00-1122.07%
RUT200117C014500002019-06-03 2:48PM EDT2020-01-17102.30147.30151.800.00-21222.15%
RUT200320C014500002019-05-22 3:26PM EDT2020-03-20156.50158.10163.200.00--10121.77%
RUT200619C014500002019-05-22 3:45PM EDT2020-06-19170.00171.80177.900.00-125921.43%
RUT201218C014500002019-06-07 10:55AM EDT2020-12-18234.64193.70204.200.00-113221.24%
RUT211217C014500002019-06-10 12:06AM EDT2021-12-17274.71224.10247.000.00-1821.14%
PutsforJune 28, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P014500002019-06-21 3:56PM EDT2019-06-280.450.350.55-0.16-26.23%4060527.59%
RUTW190705P014500002019-06-21 3:50PM EDT2019-07-051.941.652.50-0.14-6.73%4721824.29%
RUTW190712P014500002019-06-21 4:10PM EDT2019-07-123.363.403.70+0.43+14.68%3636821.40%
RUT190719P014500002019-06-21 3:50PM EDT2019-07-194.954.805.30+0.50+11.24%1011,52020.32%
RUTW190726P014500002019-06-21 3:36PM EDT2019-07-266.916.907.50+0.21+3.13%42520.19%
RUTW190731P014500002019-06-20 10:42AM EDT2019-07-317.008.209.100.00-762220.15%
RUTW190802P014500002019-06-20 9:37AM EDT2019-08-027.808.909.800.00-1820.18%
RUT190816P014500002019-06-21 3:10PM EDT2019-08-1612.4112.6013.50+1.16+10.31%111,29319.70%
RUTW190830P014500002019-06-21 3:45PM EDT2019-08-3016.5816.7017.40-1.16-6.54%24619.58%
RUT190920P014500002019-06-21 9:50AM EDT2019-09-2022.5021.6022.30+1.60+7.66%115,02019.22%
RUTW190930P014500002019-06-20 2:03PM EDT2019-09-3022.6024.2025.000.00-81719.28%
RUTW191031P014500002019-06-20 11:02AM EDT2019-10-3128.6031.1031.900.00-2419.11%
RUT191220P014500002019-06-18 10:01AM EDT2019-12-2039.2541.0042.700.00-11,17819.16%
RUTW191231P014500002019-06-10 12:05AM EDT2019-12-3152.6342.9044.600.00-1119.09%
RUT200117P014500002019-06-14 11:28AM EDT2020-01-1753.9045.4047.300.00-39218.95%
RUT200320P014500002019-05-22 10:03AM EDT2020-03-2060.9055.7058.200.00-11,25018.91%
RUT200619P014500002019-06-18 11:44AM EDT2020-06-1969.2869.0072.300.00-2501,35218.90%
RUT201218P014500002019-06-20 9:36AM EDT2020-12-1890.0089.7096.600.00-4526618.92%
RUT211217P014500002019-06-07 10:56AM EDT2021-12-17128.80121.00136.000.00-2219.00%