^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1710.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131C017100002020-01-27 10:59AM EST2020-01-310.330.300.45-0.47-58.75%2947116.63%
RUTW200207C017100002020-01-27 9:47AM EST2020-02-071.771.551.80-0.80-31.13%1212214.44%
RUTW200214C017100002020-01-27 10:25AM EST2020-02-143.503.203.60-2.05-36.94%79513.95%
RUT200221C017100002020-01-24 3:54PM EST2020-02-214.434.605.00-2.57-36.71%838913.29%
RUTW200228C017100002020-01-27 10:58AM EST2020-02-286.536.907.30-3.28-33.44%310613.55%
RUTW200306C017100002020-01-24 1:25PM EST2020-03-0613.159.4010.000.00---14.00%
RUT200320C017100002020-01-27 11:00AM EST2020-03-2012.7912.3012.70-3.13-19.66%2521313.41%
RUTW200331C017100002019-12-17 12:49PM EST2020-03-3126.5838.7039.600.00-3022.99%
RUT200417C017100002020-01-22 3:42PM EST2020-04-1727.0820.3020.900.00---13.98%
RUTW200430C017100002020-01-15 3:05PM EST2020-04-3037.2323.1023.900.00-505813.99%
RUTW200529C017100002020-01-16 11:04AM EST2020-05-2955.9030.8031.800.00-1114.48%
RUT200619C017100002020-01-15 2:57PM EST2020-06-1951.6035.9036.700.00-253514.65%
RUTW200630C017100002019-11-25 11:21AM EST2020-06-3041.2753.9055.900.00-1018.76%
RUT200918C017100002019-11-06 2:15PM EST2020-09-1850.5063.1065.800.00--117.16%
RUT201218C017100002020-01-16 2:39PM EST2020-12-18104.3574.7077.900.00-12013216.54%
RUTW201231C017100002020-01-17 3:55PM EST2020-12-31106.0076.4080.500.00--116.64%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200131P017100002020-01-27 9:44AM EST2020-01-3164.2362.6065.90+15.71+32.38%36133.41%
RUTW200207P017100002020-01-24 3:17PM EST2020-02-0750.8965.0066.800.00-5622.66%
RUTW200214P017100002020-01-24 3:30PM EST2020-02-1453.8967.1068.800.00-214019.84%
RUT200221P017100002020-01-27 10:00AM EST2020-02-2171.2568.0069.80+14.95+26.55%2420317.71%
RUTW200228P017100002020-01-17 3:54PM EST2020-02-2870.2469.7071.50+22.99+48.66%37016.82%
RUTW200306P017100002020-01-24 2:19PM EST2020-03-0666.2673.0074.700.00---17.07%
RUT200320P017100002020-01-24 3:14PM EST2020-03-2079.9376.1077.40+16.15+25.32%214815.95%
RUTW200331P017100002020-01-24 3:43PM EST2020-03-3170.5379.3080.800.00-32415.94%
RUTW200430P017100002020-01-17 3:37PM EST2020-04-3054.5585.8087.600.00--815.42%
RUTW200529P017100002020-01-16 11:04AM EST2020-05-2959.7092.4094.300.00-1115.38%
RUT201218P017100002020-01-16 2:39PM EST2020-12-18105.65133.20137.100.00-12012016.55%