^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1510.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124C015100002020-01-14 11:19AM EST2020-01-24162.93184.90192.000.00-5051.75%
RUTW200131C015100002019-12-30 10:39AM EST2020-01-31156.69185.60192.500.00-3038.06%
RUTW200207C015100002020-01-14 11:19AM EST2020-02-07164.58186.40193.300.00-5032.79%
RUT200221C015100002019-11-25 3:02PM EST2020-02-21134.56165.50168.100.00--00.00%
RUTW200228C015100002020-01-17 3:33PM EST2020-02-28192.50188.40195.30+35.50+22.61%1025.73%
RUT200320C015100002019-06-05 9:59AM EST2020-03-2089.40129.80133.100.00--300.00%
RUTW200331C015100002019-12-20 3:46PM EST2020-03-31178.70194.60196.300.00-1020.21%
RUTW200430C015100002019-11-25 11:11AM EST2020-04-30147.59179.30184.000.00--50.00%
RUT200619C015100002019-10-23 2:55PM EST2020-06-19116.40137.10139.700.00-120.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200124P015100002020-01-02 10:15AM EST2020-01-241.960.050.100.00-1032.62%
RUTW200131P015100002020-01-17 4:03PM EST2020-01-310.350.200.45-0.17-32.69%5027.71%
RUTW200207P015100002020-01-17 3:22PM EST2020-02-070.870.650.90-0.41-32.03%4025.11%
RUTW200214P015100002020-01-14 1:59PM EST2020-02-142.051.151.450.00-25023.58%
RUT200221P015100002020-01-17 3:21PM EST2020-02-211.951.652.00-0.02-1.02%15022.39%
RUTW200228P015100002020-01-17 2:20PM EST2020-02-282.702.402.75+0.01+0.37%4021.80%
RUT200320P015100002020-01-17 3:45PM EST2020-03-205.525.105.60+0.11+2.03%38020.97%
RUTW200331P015100002020-01-13 12:01AM EST2020-03-3111.786.707.300.00--020.74%
RUTW200430P015100002020-01-06 9:30AM EST2020-04-3022.9710.2011.100.00-2019.76%
RUTW200930P015100002019-11-06 2:10PM EST2020-09-3075.9058.3061.100.00--1225.27%
RUT201218P015100002019-12-26 3:55PM EST2020-12-1857.3046.5048.800.00-15019.70%