^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C013100002019-10-18 12:20PM EDT1,310.00227.58247.90252.000.00-1026.65%
RUTW200131C014800002019-10-11 12:16PM EDT1,480.0088.48103.30105.500.00-1020.10%
RUTW200131C014900002019-10-15 2:35PM EDT1,490.0080.9895.9098.000.00-1019.73%
RUTW200131C015000002019-10-15 2:35PM EDT1,500.0074.2988.7090.700.00--019.36%
RUTW200131C015100002019-10-10 6:14PM EDT1,510.0055.9381.7083.600.00--018.99%
RUTW200131C015200002019-10-10 6:14PM EDT1,520.0050.6874.9076.600.00--018.59%
RUTW200131C015400002019-10-10 9:53AM EDT1,540.0040.8762.0063.600.00--017.88%
RUTW200131C015500002019-10-08 9:39AM EDT1,550.0032.7956.0057.400.00-1017.51%
RUTW200131C015600002019-10-17 10:51AM EDT1,560.0044.6650.2051.600.00-36017.17%
RUTW200131C015700002019-09-16 1:09PM EDT1,570.0085.7738.8040.100.00--114.98%
RUTW200131C015800002019-10-17 10:51AM EDT1,580.0043.0039.7040.900.00-4016.51%
RUTW200131C015900002019-10-17 3:56PM EDT1,590.0032.1234.9036.100.00--016.20%
RUTW200131C016000002019-10-08 9:39AM EDT1,600.0016.3230.5031.600.00-1015.90%
RUTW200131C016300002019-10-14 12:00AM EDT1,630.0016.1019.4020.400.00-1015.10%
RUTW200131C016400002019-09-18 12:31PM EDT1,640.0037.0313.3014.000.00--013.53%
RUTW200131C016600002019-09-18 12:31PM EDT1,660.0029.679.209.800.00--013.27%
RUTW200131C017000002019-08-12 12:14AM EDT1,700.009.7017.2018.300.00--120.12%
RUTW200131C018000002019-10-18 12:20PM EDT1,800.000.530.501.300.00-1014.64%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P010300002019-08-29 3:58PM EDT1,030.003.462.002.850.00--040.61%
RUTW200131P011000002019-10-02 9:40AM EDT1,100.003.801.001.800.00--032.38%
RUTW200131P011400002019-10-15 2:06PM EDT1,140.002.271.552.350.00--030.74%
RUTW200131P011700002019-10-04 3:10PM EDT1,170.006.402.302.800.00-2229.39%
RUTW200131P012400002019-10-08 10:40AM EDT1,240.0013.514.304.900.00--027.07%
RUTW200131P012900002019-10-11 10:04AM EDT1,290.0012.036.707.200.00--025.35%
RUTW200131P013000002019-10-11 10:04AM EDT1,300.0013.087.307.800.00-2025.03%
RUTW200131P013300002019-10-14 10:07AM EDT1,330.0017.419.309.900.00--024.07%
RUTW200131P013400002019-10-22 2:17PM EDT1,340.009.2010.1010.70-9.22-50.05%50023.73%
RUTW200131P013500002019-10-21 10:40AM EDT1,350.0011.6011.0011.600.00-3023.42%
RUTW200131P013600002019-10-14 10:11AM EDT1,360.0021.4712.0012.600.00-3023.13%
RUTW200131P013700002019-10-14 10:07AM EDT1,370.0023.7213.0013.600.00--022.79%
RUTW200131P013800002019-10-14 10:11AM EDT1,380.0025.0514.1014.700.00-1022.45%
RUTW200131P013900002019-10-22 12:43PM EDT1,390.0014.3215.3016.00-19.13-57.19%1022.18%
RUTW200131P014000002019-10-22 12:43PM EDT1,400.0015.5216.5017.20-20.03-56.34%1021.81%
RUTW200131P014100002019-10-17 3:56PM EDT1,410.0020.3517.9018.600.00--021.49%
RUTW200131P014200002019-10-10 3:31PM EDT1,420.0040.7019.5020.200.00--021.20%
RUTW200131P014400002019-09-12 9:59AM EDT1,440.0030.7237.3039.200.00-1926.53%
RUTW200131P014600002019-10-09 9:51AM EDT1,460.0057.6026.6027.400.00--019.84%
RUTW200131P014700002019-10-10 6:14PM EDT1,470.0055.3228.7029.600.00--019.51%
RUTW200131P014800002019-10-17 9:39AM EDT1,480.0037.6031.1031.900.00-1019.16%
RUTW200131P015000002019-10-08 2:38PM EDT1,500.0071.4036.2037.100.00-10018.47%
RUTW200131P015700002019-09-16 1:09PM EDT1,570.0060.8370.0072.000.00--118.94%