^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
RUTW200228C012100002019-12-02 9:39AM EST1,210.00413.840.000.000.00--00.00%
RUTW200228C012600002019-12-02 9:39AM EST1,260.00364.890.000.000.00--00.00%
RUTW200228C014700002019-10-13 11:00PM EST1,470.0082.850.000.000.00--00.00%
RUTW200228C015000002019-10-13 11:00PM EST1,500.0080.22123.50126.200.00-6000.00%
RUTW200228C015100002019-11-25 2:19PM EST1,510.00135.410.000.000.00--00.00%
RUTW200228C015300002019-09-15 11:12PM EST1,530.0081.0065.6067.100.00--20.00%
RUTW200228C015400002019-11-20 10:30AM EST1,540.0095.850.000.000.00--00.00%
RUTW200228C015500002019-11-20 10:30AM EST1,550.0088.690.000.000.00--00.00%
RUTW200228C015600002019-11-25 2:19PM EST1,560.0095.540.000.000.00-1000.00%
RUTW200228C015700002019-10-28 10:08AM EST1,570.0062.9287.6089.800.00-1217.90%
RUTW200228C015800002019-11-22 11:42AM EST1,580.0058.390.000.000.00-1500.00%
RUTW200228C015900002019-11-19 9:33AM EST1,590.0058.950.000.000.00-300.00%
RUTW200228C016000002019-11-27 11:38AM EST1,600.0071.700.000.000.00-100.00%
RUTW200228C016100002019-11-08 3:46PM EST1,610.0051.800.000.000.00-1500.00%
RUTW200228C016200002019-11-25 2:13PM EST1,620.0054.570.000.000.00-200.00%
RUTW200228C016300002019-12-03 10:20AM EST1,630.0038.330.000.000.00-100.00%
RUTW200228C016400002019-11-29 10:21AM EST1,640.0047.790.000.000.00-300.20%
RUTW200228C016500002019-11-22 2:42PM EST1,650.0024.800.000.000.00-1000.39%
RUTW200228C016600002019-12-05 10:23AM EST1,660.0030.930.000.000.00-100.78%
RUTW200228C016700002019-12-05 10:23AM EST1,670.0026.730.000.000.00-100.78%
RUTW200228C016800002019-11-27 10:46AM EST1,680.0026.900.000.000.00-501.56%
RUTW200228C016900002019-11-26 1:56PM EST1,690.0021.700.000.000.00-1301.56%
RUTW200228C017000002019-12-10 10:01AM EST1,700.0019.600.000.000.00-301.56%
RUTW200228C017100002019-12-06 11:29AM EST1,710.0017.950.000.000.00-301.56%
RUTW200228C017200002019-11-08 2:21PM EST1,720.0010.900.000.000.00-2303.13%
RUTW200228C017300002019-12-06 11:29AM EST1,730.0012.200.000.000.00-303.13%
RUTW200228C017400002019-11-18 12:08AM EST1,740.005.700.000.000.00--03.13%
RUTW200228C017500002019-09-18 12:11PM EST1,750.0012.602.603.200.00--210.81%
RUTW200228C017600002019-11-19 1:52PM EST1,760.003.900.000.000.00-503.13%
RUTW200228C017700002019-12-10 10:08AM EST1,770.004.430.000.000.00-2503.13%
RUTW200228C017800002019-12-06 11:32AM EST1,780.003.950.000.000.00-503.13%
RUTW200228C017900002019-11-25 10:05AM EST1,790.001.900.000.000.00-3503.13%
RUTW200228C018400002019-11-06 1:03PM EST1,840.001.100.801.050.00--213.26%
RUTW200228C018500002019-11-06 1:03PM EST1,850.000.950.650.850.00--213.30%
RUTW200228C018700002019-11-06 1:03PM EST1,870.000.700.400.650.00--213.70%
RUTW200228C019300002019-11-20 9:48AM EST1,930.000.200.000.000.00--06.25%
RUTW200228C019600002019-11-18 12:08AM EST1,960.000.150.000.000.00--06.25%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200228P010000002019-11-13 10:38AM EST1,000.000.650.300.500.00-53742.11%
RUTW200228P010100002019-11-08 11:35AM EST1,010.000.800.000.000.00-5025.00%
RUTW200228P010550002019-11-27 9:48AM EST1,055.000.400.000.000.00--012.50%
RUTW200228P010600002019-11-19 10:23AM EST1,060.000.800.000.000.00--012.50%
RUTW200228P010700002019-11-19 3:42PM EST1,070.000.850.000.000.00-5012.50%
RUTW200228P010800002019-11-06 1:01PM EST1,080.001.250.350.550.00--236.45%
RUTW200228P010950002019-11-27 9:52AM EST1,095.000.550.000.000.00--012.50%
RUTW200228P011000002019-11-27 9:51AM EST1,100.000.600.000.000.00-5012.50%
RUTW200228P011700002019-12-04 2:47PM EST1,170.001.500.000.000.00--012.50%
RUTW200228P011800002019-12-05 1:51PM EST1,180.001.600.000.000.00-1012.50%
RUTW200228P011900002019-12-05 2:02PM EST1,190.001.750.000.000.00--012.50%
RUTW200228P012500002019-11-27 10:31AM EST1,250.002.350.000.000.00-5012.50%
RUTW200228P012600002019-11-26 10:53AM EST1,260.002.550.000.000.00--012.50%
RUTW200228P012700002019-11-18 12:08AM EST1,270.004.600.000.000.00--012.50%
RUTW200228P012800002019-12-03 2:31PM EST1,280.004.420.000.000.00-19012.50%
RUTW200228P012900002019-12-06 3:34PM EST1,290.002.650.000.000.00-9012.50%
RUTW200228P013000002019-12-03 2:31PM EST1,300.005.250.000.000.00-19012.50%
RUTW200228P013100002019-09-30 12:53PM EST1,310.0019.628.209.100.00--134.42%
RUTW200228P013200002019-11-04 3:28PM EST1,320.007.573.203.400.00-4226.91%
RUTW200228P013300002019-10-17 1:22PM EST1,330.0015.367.007.400.00--030.94%
RUTW200228P013500002019-10-24 1:58PM EST1,350.0014.907.608.400.00-610530.10%
RUTW200228P013600002019-11-25 12:06PM EST1,360.006.390.000.000.00-406.25%
RUTW200228P013700002019-11-04 1:48PM EST1,370.0010.304.905.300.00-4725.29%
RUTW200228P013750002019-11-29 11:26AM EST1,375.005.600.000.000.00-606.25%
RUTW200228P013800002019-11-25 12:06PM EST1,380.007.600.000.000.00-406.25%
RUTW200228P013900002019-10-10 1:11PM EST1,390.0041.2012.7013.100.00--030.04%
RUTW200228P014000002019-12-10 9:57AM EST1,400.007.860.000.000.00-2506.25%
RUTW200228P014150002019-12-04 1:08PM EST1,415.0010.100.000.000.00-106.25%
RUTW200228P014200002019-12-03 12:27PM EST1,420.0013.860.000.000.00-1006.25%
RUTW200228P014250002019-12-06 11:32AM EST1,425.008.210.000.000.00-506.25%
RUTW200228P014300002019-12-09 2:30PM EST1,430.009.410.000.000.00-406.25%
RUTW200228P014350002019-12-06 11:32AM EST1,435.008.870.000.000.00-506.25%
RUTW200228P014400002019-12-03 1:20PM EST1,440.0015.960.000.000.00-106.25%
RUTW200228P014500002019-12-09 2:30PM EST1,450.0011.150.000.000.00-406.25%
RUTW200228P014600002019-12-09 2:30PM EST1,460.0012.100.000.000.00-406.25%
RUTW200228P014700002019-12-06 11:17AM EST1,470.0012.200.000.000.00-1303.13%
RUTW200228P014800002019-12-09 2:30PM EST1,480.0014.260.000.000.00-403.13%
RUTW200228P014900002019-10-09 11:01AM EST1,490.0077.7125.5026.500.00-1026.86%
RUTW200228P015000002019-12-03 11:27AM EST1,500.0026.490.000.000.00-603.13%
RUTW200228P015100002019-11-26 1:05PM EST1,510.0019.650.000.000.00--03.13%
RUTW200228P015200002019-12-02 11:59AM EST1,520.0024.800.000.000.00-2503.13%
RUTW200228P015300002019-12-11 11:16AM EST1,530.0022.440.000.000.00-1003.13%
RUTW200228P015400002019-12-03 2:31PM EST1,540.0035.640.000.000.00-503.13%
RUTW200228P015500002019-12-10 12:56PM EST1,550.0025.900.000.000.00-701.56%
RUTW200228P015600002019-12-06 10:00AM EST1,560.0026.030.000.000.00-101.56%
RUTW200228P015700002019-12-06 11:17AM EST1,570.0028.140.000.000.00-2601.56%
RUTW200228P015800002019-12-02 2:38PM EST1,580.0030.550.000.000.00-1001.56%
RUTW200228P015900002019-12-11 11:16AM EST1,590.0036.200.000.000.00-2001.56%
RUTW200228P016000002019-12-03 11:27AM EST1,600.0056.360.000.000.00-1000.78%
RUTW200228P016100002019-12-04 1:20PM EST1,610.0049.020.000.000.00--00.78%
RUTW200228P016200002019-12-02 2:38PM EST1,620.0056.000.000.000.00-100.39%
RUTW200228P016300002019-12-11 11:58AM EST1,630.0049.870.000.000.00-1500.05%
RUTW200228P016400002019-12-11 11:58AM EST1,640.0054.070.000.000.00-500.00%
RUTW200228P016500002019-11-26 3:44PM EST1,650.0054.050.000.000.00-500.00%
RUTW200228P016700002019-12-03 11:27AM EST1,670.0093.420.000.000.00-500.00%