^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1350.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320C013500002019-12-03 12:06PM EST2020-03-20258.67306.50311.500.00-13400.00%
RUT200619C013500002019-11-14 9:30AM EST2020-06-19262.80302.90306.700.00-1750.00%
RUTW200930C013500002020-02-10 2:13PM EST2020-09-30325.840.000.000.00-220.00%
RUT201218C013500002019-06-25 8:40AM EST2020-12-18245.70280.00291.700.00-350.00%
RUT211217C013500002019-05-20 9:08AM EST2021-12-17294.18292.70311.300.00-180.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P013500002020-02-04 2:04PM EST2020-02-210.190.000.000.00-14950.00%
RUTW200228P013500002020-02-11 10:31AM EST2020-02-280.200.000.000.00-1014225.00%
RUTW200306P013500002020-02-12 3:49PM EST2020-03-060.270.000.000.00-181625.00%
RUTW200313P013500002020-02-10 3:49PM EST2020-03-130.770.000.000.00-1812.50%
RUT200320P013500002020-02-11 3:56PM EST2020-03-200.920.000.000.00-1372512.50%
RUTW200331P013500002020-02-19 9:47AM EST2020-03-310.870.000.000.00-8912.50%
RUTW200403P013500002020-02-18 11:42AM EST2020-04-031.300.000.000.00-1112.50%
RUT200417P013500002020-02-07 2:36PM EST2020-04-173.310.000.000.00-116612.50%
RUTW200430P013500002020-02-14 12:07PM EST2020-04-302.500.000.000.00-1312.50%
RUTW200529P013500002020-02-18 4:09PM EST2020-05-294.780.000.000.00-10356.25%
RUT200619P013500002020-02-14 2:43PM EST2020-06-196.400.000.000.00-806.25%
RUTW200630P013500002019-11-18 12:08AM EST2020-06-3026.0012.2013.500.00--229.91%
RUT200918P013500002020-02-18 12:03AM EST2020-09-1813.750.000.000.00--16.25%
RUT201016P013500002020-02-10 1:54PM EST2020-10-1618.260.000.000.00-336.25%
RUT201218P013500002020-01-24 12:10PM EST2020-12-1826.900.000.000.00-18086.25%
RUTW201231P013500002020-01-27 9:40AM EST2020-12-3133.600.000.000.00-11003.13%
RUT210618P013500002020-02-04 10:15AM EST2021-06-1844.400.000.000.00-3103,2943.13%
RUT211217P013500002020-02-13 11:35AM EST2021-12-1753.750.000.000.00-751,3893.13%
RUT221216P013500002020-02-12 2:38PM EST2022-12-1680.000.000.000.00-123.13%