^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228C014700002019-10-10 1:13PM EDT1,470.0082.850.000.000.00--00.00%
RUTW200228C015000002019-10-14 12:00AM EDT1,500.0080.220.000.000.00-6000.00%
RUTW200228C015300002019-09-16 12:12AM EDT1,530.0081.0062.6064.000.00--218.10%
RUTW200228C015700002019-10-15 11:19AM EDT1,570.0042.020.000.000.00-100.78%
RUTW200228C016900002019-09-16 12:12AM EDT1,690.0024.866.707.300.00--413.92%
RUTW200228C017000002019-09-16 12:12AM EDT1,700.0022.035.506.200.00--413.84%
RUTW200228C017100002019-09-24 4:00PM EDT1,710.0012.940.000.000.00--03.13%
RUTW200228C017300002019-09-24 4:00PM EDT1,730.009.760.000.000.00--03.13%
RUTW200228C017500002019-09-18 1:11PM EDT1,750.0012.600.000.000.00--03.13%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P012500002019-09-18 1:04PM EDT1,250.0019.650.000.000.00--06.25%
RUTW200228P012600002019-10-07 12:11AM EDT1,260.0020.850.000.000.00--06.25%
RUTW200228P013000002019-09-24 4:00PM EDT1,300.0019.820.000.000.00--06.25%
RUTW200228P013100002019-09-30 1:53PM EDT1,310.0019.620.000.000.00--06.25%
RUTW200228P013200002019-09-24 4:00PM EDT1,320.0022.380.000.000.00--03.13%
RUTW200228P013300002019-09-30 1:53PM EDT1,330.0022.220.000.000.00--03.13%
RUTW200228P013500002019-10-10 10:08AM EDT1,350.0030.400.000.000.00-103.13%
RUTW200228P013600002019-09-27 12:58PM EDT1,360.0030.950.000.000.00-503.13%
RUTW200228P013700002019-10-10 2:11PM EDT1,370.0036.500.000.000.00--03.13%
RUTW200228P013800002019-10-10 2:11PM EDT1,380.0039.100.000.000.00-503.13%
RUTW200228P013900002019-10-10 2:11PM EDT1,390.0041.200.000.000.00--03.13%
RUTW200228P014000002019-10-02 3:37PM EDT1,400.0047.800.000.000.00--03.13%
RUTW200228P014200002019-10-10 2:11PM EDT1,420.0049.100.000.000.00--03.13%
RUTW200228P014500002019-09-24 12:17PM EDT1,450.0043.880.000.000.00-1001.56%
RUTW200228P014700002019-10-10 1:13PM EDT1,470.0064.400.000.000.00--01.56%
RUTW200228P014800002019-09-24 12:17PM EDT1,480.0051.820.000.000.00-1000.78%
RUTW200228P014900002019-10-09 12:01PM EDT1,490.0077.710.000.000.00-100.78%
RUTW200228P015000002019-10-14 12:00AM EDT1,500.0061.390.000.000.00-12000.39%
RUTW200228P015300002019-09-27 2:32PM EDT1,530.0080.000.000.000.00-200.00%
RUTW200228P015600002019-09-30 3:07PM EDT1,560.0083.780.000.000.00--00.00%
RUTW200228P015700002019-10-15 11:19AM EDT1,570.0084.300.000.000.00-100.00%