^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1700.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C017000002020-01-27 10:17AM EST2020-01-310.500.350.70-1.27-71.75%4301,24715.67%
RUTW200207C017000002020-01-27 10:10AM EST2020-02-072.492.753.10-2.91-53.89%15166414.81%
RUTW200214C017000002020-01-27 10:56AM EST2020-02-144.704.605.20-2.41-33.90%13713514.05%
RUT200221C017000002020-01-27 11:01AM EST2020-02-216.706.707.10-3.40-33.66%3922,23613.56%
RUTW200228C017000002020-01-27 10:49AM EST2020-02-289.058.909.40-2.93-24.46%2510113.57%
RUTW200306C017000002020-01-27 10:41AM EST2020-03-0612.2311.7012.40-12.37-50.28%3-14.03%
RUT200320C017000002020-01-27 11:00AM EST2020-03-2015.9016.1016.50-5.10-24.29%3122,64513.98%
RUTW200331C017000002020-01-24 12:45PM EST2020-03-3124.9318.6019.200.00-11113.84%
RUT200417C017000002020-01-24 11:50AM EST2020-04-1731.6224.0024.700.00---14.26%
RUTW200430C017000002020-01-24 12:33PM EST2020-04-3030.9027.0027.700.00-55614.21%
RUTW200529C017000002020-01-22 9:41AM EST2020-05-2955.7535.0036.100.00---14.75%
RUT200619C017000002020-01-27 10:18AM EST2020-06-1938.9039.2040.00-13.80-26.19%11,52314.62%
RUTW200630C017000002020-01-17 11:52AM EST2020-06-3070.8042.4043.400.00-202214.91%
RUT200918C017000002020-01-24 2:23PM EST2020-09-1863.0860.2061.400.00-151015.60%
RUTW200930C017000002020-01-16 3:52PM EST2020-09-3092.0060.9063.000.00-2215.51%
RUT201218C017000002020-01-24 3:44PM EST2020-12-1886.4478.6081.800.00-1067616.55%
RUT210115C017000002020-01-16 11:47AM EST2021-01-15114.4383.8087.100.00-1116.71%
RUT210618C017000002019-12-27 9:40AM EST2021-06-18146.95105.30113.500.00-2117.35%
RUT211217C017000002020-01-17 9:30AM EST2021-12-17176.15125.30140.800.00-165117.90%
RUT221216C017000002020-01-13 12:03AM EST2022-12-16192.00170.90185.000.00--118.43%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P017000002020-01-24 2:09PM EST2020-01-3159.2956.5058.40+13.54+29.60%215434.20%
RUTW200207P017000002020-01-27 10:33AM EST2020-02-0758.0356.7058.60+9.28+19.04%16322.29%
RUTW200214P017000002020-01-24 3:46PM EST2020-02-1460.1060.6062.20+13.00+27.60%132220.68%
RUT200221P017000002020-01-27 10:58AM EST2020-02-2163.0660.4061.90+17.31+37.84%2220717.48%
RUTW200228P017000002020-01-24 12:34PM EST2020-02-2865.4362.6064.10+16.66+34.16%337916.83%
RUT200320P017000002020-01-27 10:23AM EST2020-03-2070.6471.3072.60+12.73+21.98%51,51716.94%
RUTW200331P017000002020-01-24 3:43PM EST2020-03-3179.9674.9076.10+15.48+24.01%253316.80%
RUT200417P017000002020-01-27 12:04AM EST2020-04-1756.0578.7079.900.00---16.26%
RUTW200430P017000002020-01-15 11:41AM EST2020-04-3055.5281.7083.300.00-52016.18%
RUT200619P017000002020-01-23 11:46AM EST2020-06-1973.4091.7093.500.00-536615.65%
RUTW200630P017000002020-01-17 11:52AM EST2020-06-3063.7694.4096.500.00-1315.81%
RUT200918P017000002020-01-21 4:03PM EST2020-09-1887.76111.50113.000.00-508616.04%
RUT201218P017000002020-01-22 3:46PM EST2020-12-18109.15130.00133.300.00-10162516.91%
RUT210115P017000002020-01-23 10:29AM EST2021-01-15115.96132.00136.100.00--1616.67%
RUT210618P017000002020-01-03 11:02AM EST2021-06-18154.77155.90163.900.00-25064117.51%
RUT211217P017000002019-12-17 4:04PM EST2021-12-17177.80145.00160.900.00-1014.70%
RUT221216P017000002020-01-13 12:03AM EST2022-12-16208.35210.00232.000.00--118.26%