^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1500.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C015000002020-01-07 11:50AM EST2020-01-31161.30144.60148.200.00-140.00%
RUTW200207C015000002020-01-03 3:53PM EST2020-02-07204.77145.80149.400.00-210.00%
RUT200221C015000002020-01-27 10:25AM EST2020-02-21150.00146.70148.40-27.56-15.52%2290.00%
RUTW200228C015000002019-10-13 11:00PM EST2020-02-2880.22123.50126.200.00-6000.00%
RUT200320C015000002020-01-24 10:33AM EST2020-03-20181.71155.20157.100.00-223720.85%
RUTW200331C015000002020-01-06 1:47PM EST2020-03-31175.91154.90156.700.00-21418.70%
RUTW200430C015000002019-12-16 9:35AM EST2020-04-30180.00215.50218.300.00-9040.61%
RUT200619C015000002020-01-21 1:41PM EST2020-06-19204.50173.50175.600.00-1751220.00%
RUT200918C015000002019-12-17 4:11PM EST2020-09-18205.96236.20239.200.00--030.32%
RUT201218C015000002019-11-19 1:16PM EST2020-12-18194.75229.00236.300.00-124825.22%
RUT210618C015000002019-12-20 3:50PM EST2021-06-18255.82242.60265.900.00-10026024.51%
RUT211217C015000002019-12-16 9:30AM EST2021-12-17268.10286.80310.000.00-7026.44%
RUT221216C015000002020-01-06 10:32AM EST2022-12-16301.97278.00299.000.00--120.30%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P015000002020-01-24 2:04PM EST2020-01-310.250.150.30-0.20-44.44%101,21636.45%
RUTW200207P015000002020-01-27 10:39AM EST2020-02-071.351.301.55-0.20-12.90%496630.65%
RUTW200214P015000002020-01-27 10:46AM EST2020-02-142.852.602.90+1.35+90.00%265927.77%
RUT200221P015000002020-01-27 10:41AM EST2020-02-213.703.603.90+0.53+16.72%8446725.45%
RUTW200228P015000002020-01-27 10:43AM EST2020-02-285.685.305.70+0.84+17.36%719824.91%
RUT200320P015000002020-01-27 10:43AM EST2020-03-2010.6610.2010.60+3.26+44.05%266,35423.44%
RUTW200331P015000002020-01-17 9:30AM EST2020-03-319.8612.9013.400.00-51423.13%
RUT200417P015000002020-01-22 12:46PM EST2020-04-179.1615.7016.200.00---22.07%
RUTW200430P015000002020-01-24 3:54PM EST2020-04-3018.8018.6019.40+3.80+25.33%16821.98%
RUTW200529P015000002020-01-13 10:19AM EST2020-05-2920.5024.0025.000.00--121.36%
RUT200619P015000002020-01-24 12:12PM EST2020-06-1922.7027.4028.000.00-11,13020.76%
RUTW200630P015000002020-01-16 11:52AM EST2020-06-3019.0329.5030.300.00-132620.74%
RUT200918P015000002020-01-09 3:53PM EST2020-09-1838.1842.6043.700.00-2601,02520.13%
RUTW200930P015000002020-01-24 1:55PM EST2020-09-3041.3744.4046.000.00-53320.17%
RUT201218P015000002020-01-15 1:18PM EST2020-12-1849.5158.4061.200.00-12,26620.52%
RUT210618P015000002019-12-24 12:44PM EST2021-06-1877.2765.5074.600.00-1053018.48%
RUT211217P015000002020-01-09 3:01PM EST2021-12-1797.50100.10108.500.00-173320.13%