^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1600.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221C016000002020-02-18 3:14PM EST2020-02-2184.3081.5084.90-9.30-9.94%28536.04%
RUTW200228C016000002020-01-14 3:14PM EST2020-02-2886.1588.2089.900.00-10029.84%
RUTW200306C016000002020-01-27 4:06PM EST2020-03-0688.4086.8088.200.00-1220.72%
RUT200320C016000002020-02-18 1:41PM EST2020-03-2089.5091.1092.10-7.26-7.50%31,07518.80%
RUTW200331C016000002020-02-13 3:41PM EST2020-03-31103.8093.9095.200.00-11518.20%
RUT200417C016000002020-02-05 3:10PM EST2020-04-17103.2899.40100.70+1.22+1.20%2418.14%
RUTW200430C016000002020-02-18 9:47AM EST2020-04-30107.83103.90105.30+1.64+1.54%21018.38%
RUTW200529C016000002020-02-18 10:59AM EST2020-05-29112.82111.60113.10-2.32-2.01%71618.19%
RUT200619C016000002020-01-15 10:39AM EST2020-06-19123.50119.10120.900.00-174618.89%
RUTW200630C016000002020-01-14 11:13AM EST2020-06-30115.95121.00122.800.00-4018.62%
RUTW200731C016000002020-02-18 11:00AM EST2020-07-31127.40119.90133.90-1.99-1.54%7419.54%
RUT200918C016000002019-11-20 4:04PM EST2020-09-18100.77140.60144.700.00-11051319.45%
RUTW200930C016000002020-01-15 3:35PM EST2020-09-30138.60139.70142.100.00--218.39%
RUT201218C016000002020-02-13 12:11PM EST2020-12-18163.44149.10163.500.00-11,50619.60%
RUT210618C016000002020-01-16 11:11AM EST2021-06-18204.25185.40191.700.00-939419.37%
RUT211217C016000002020-01-16 9:39AM EST2021-12-17227.35200.50224.100.00-1635520.28%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200221P016000002020-02-18 3:59PM EST2020-02-210.140.050.25-0.18-56.25%1302,61326.61%
RUTW200228P016000002020-02-18 11:04AM EST2020-02-281.911.701.90-0.14-6.83%6534921.23%
RUTW200306P016000002020-02-18 3:57PM EST2020-03-064.334.204.60-0.12-2.70%4329020.63%
RUTW200313P016000002020-02-18 3:47PM EST2020-03-136.736.406.90-0.47-6.53%3428819.79%
RUT200320P016000002020-02-18 4:12PM EST2020-03-208.508.408.80+0.03+0.35%412,51518.99%
RUTW200327P016000002020-02-14 12:09PM EST2020-03-2712.9711.0011.40+2.00+18.23%104918.96%
RUTW200331P016000002020-02-14 11:50AM EST2020-03-3111.1611.9012.500.00-911118.72%
RUTW200403P016000002020-02-18 1:12PM EST2020-04-0314.1213.2013.80+0.63+4.67%8318.86%
RUT200417P016000002020-02-18 2:24PM EST2020-04-1717.1616.6017.10+1.20+7.52%12479318.11%
RUTW200430P016000002020-02-18 2:58PM EST2020-04-3020.4620.4021.00-1.07-4.97%30818.07%
RUTW200529P016000002020-02-12 1:57PM EST2020-05-2926.9428.0028.900.00-1617.98%
RUT200619P016000002020-02-14 3:14PM EST2020-06-1932.6032.7033.60-0.35-1.06%51,06017.78%
RUTW200630P016000002020-01-02 9:51AM EST2020-06-3050.5061.4064.600.00--025.56%
RUTW200731P016000002020-02-14 3:14PM EST2020-07-3141.9038.9046.100.00-202018.50%
RUT200918P016000002020-02-05 3:55PM EST2020-09-1849.0251.2052.600.00-50097917.64%
RUT201218P016000002020-02-14 12:52PM EST2020-12-1868.8568.6072.100.00-2051818.24%
RUT210115P016000002020-02-18 12:04AM EST2021-01-1573.0173.0076.000.00--2018.11%
RUT210618P016000002020-01-16 11:11AM EST2021-06-1893.5090.3094.900.00-127517.58%
RUT211217P016000002019-12-31 10:51AM EST2021-12-17134.37141.30157.000.00-1022.22%