Canada Markets open in 8 hrs 22 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,517.21+10.41 (+0.69%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807C012050002020-07-08 10:24AM EDT1,205.00226.100.000.000.00--00.00%
RUTW200807C012250002020-07-08 10:06AM EDT1,225.00213.520.000.000.00--00.00%
RUTW200807C012400002020-07-27 9:40AM EDT1,240.00223.990.000.000.00--00.00%
RUTW200807C012600002020-07-21 11:05AM EDT1,260.00234.950.000.000.00-300.00%
RUTW200807C013050002020-07-31 10:19AM EDT1,305.00162.500.000.000.00-100.00%
RUTW200807C013300002020-07-24 11:08AM EDT1,330.00155.030.000.000.00-200.00%
RUTW200807C013450002020-07-24 11:08AM EDT1,345.00141.160.000.000.00-200.00%
RUTW200807C013500002020-07-24 12:47PM EDT1,350.00129.480.000.000.00-400.00%
RUTW200807C013600002020-07-30 10:33AM EDT1,360.00121.990.000.000.00-600.00%
RUTW200807C013700002020-07-31 3:06PM EDT1,370.00102.700.000.000.00-200.00%
RUTW200807C013800002020-07-24 1:23PM EDT1,380.0098.630.000.000.00-1100.00%
RUTW200807C013850002020-08-03 9:47AM EDT1,385.00100.100.000.000.00-100.00%
RUTW200807C013900002020-08-03 3:33PM EDT1,390.00114.100.000.000.00-100.00%
RUTW200807C013950002020-07-31 10:04AM EDT1,395.0090.930.000.000.00-100.00%
RUTW200807C014000002020-08-03 3:15PM EDT1,400.00105.700.000.000.00-4200.00%
RUTW200807C014050002020-08-03 10:25AM EDT1,405.0087.650.000.000.00-100.00%
RUTW200807C014150002020-07-30 9:30AM EDT1,415.0069.970.000.000.00-1000.00%
RUTW200807C014200002020-08-03 10:25AM EDT1,420.0088.840.000.000.00-200.00%
RUTW200807C014250002020-08-04 1:12PM EDT1,425.0085.980.000.000.00-500.00%
RUTW200807C014300002020-08-04 1:12PM EDT1,430.0083.700.000.000.00-200.00%
RUTW200807C014350002020-08-04 2:36PM EDT1,435.0076.360.000.000.00-7200.00%
RUTW200807C014400002020-08-04 2:36PM EDT1,440.0070.770.000.000.00-7400.00%
RUTW200807C014500002020-08-04 10:29AM EDT1,450.0054.200.000.000.00-300.00%
RUTW200807C014550002020-08-04 9:55AM EDT1,455.0052.510.000.000.00-100.00%
RUTW200807C014600002020-08-04 9:51AM EDT1,460.0047.860.000.000.00-1100.00%
RUTW200807C014650002020-08-03 11:31AM EDT1,465.0043.660.000.000.00-600.00%
RUTW200807C014700002020-08-04 4:02PM EDT1,470.0049.410.000.000.00-1500.00%
RUTW200807C014750002020-08-04 12:57PM EDT1,475.0041.900.000.000.00-100.00%
RUTW200807C014800002020-08-04 2:10PM EDT1,480.0040.740.000.000.00-500.00%
RUTW200807C014850002020-08-03 2:48PM EDT1,485.0034.800.000.000.00-100.00%
RUTW200807C014900002020-08-04 9:39AM EDT1,490.0026.100.000.000.00-200.00%
RUTW200807C014950002020-08-03 3:55PM EDT1,495.0024.600.000.000.00-3900.00%
RUTW200807C015000002020-08-04 3:59PM EDT1,500.0025.500.000.000.00-4500.00%
RUTW200807C015050002020-08-04 3:59PM EDT1,505.0022.150.000.000.00-6900.00%
RUTW200807C015100002020-08-04 3:56PM EDT1,510.0019.240.000.000.00-27500.00%
RUTW200807C015150002020-08-04 3:45PM EDT1,515.0016.340.000.000.00-10900.00%
RUTW200807C015250002020-08-04 3:47PM EDT1,525.0011.840.000.000.00-12401.56%
RUTW200807C015300002020-08-04 12:36PM EDT1,530.008.080.000.000.00-3301.56%
RUTW200807C015350002020-08-04 3:14PM EDT1,535.008.400.000.000.00-2303.13%
RUTW200807C015450002020-08-04 3:44PM EDT1,545.005.400.000.000.00-7003.13%
RUTW200807C015500002020-08-04 3:44PM EDT1,550.004.300.000.000.00-21906.25%
RUTW200807C015600002020-08-04 3:51PM EDT1,560.002.380.000.000.00-4906.25%
RUTW200807C015650002020-08-04 3:51PM EDT1,565.001.910.000.000.00-2306.25%
RUTW200807C015700002020-08-04 4:02PM EDT1,570.001.500.000.000.00-2506.25%
RUTW200807C015750002020-08-04 3:43PM EDT1,575.001.150.000.000.00-2306.25%
RUTW200807C015800002020-08-04 3:19PM EDT1,580.000.990.000.000.00-20012.50%
RUTW200807C015850002020-08-04 3:19PM EDT1,585.000.760.000.000.00-11012.50%
RUTW200807C015900002020-08-04 2:37PM EDT1,590.000.520.000.000.00-22012.50%
RUTW200807C016000002020-08-04 3:19PM EDT1,600.000.380.000.000.00-23012.50%
RUTW200807C016050002020-08-03 9:42AM EDT1,605.000.320.000.000.00-3012.50%
RUTW200807C016100002020-08-03 2:49PM EDT1,610.000.340.000.000.00-2012.50%
RUTW200807C016200002020-08-03 12:46PM EDT1,620.000.310.000.000.00-17012.50%
RUTW200807C016250002020-08-03 12:37PM EDT1,625.000.220.000.000.00-10012.50%
RUTW200807C016300002020-08-03 2:49PM EDT1,630.000.090.000.000.00-2012.50%
RUTW200807C016350002020-07-29 9:53AM EDT1,635.000.520.000.000.00-2012.50%
RUTW200807C016400002020-07-31 9:36AM EDT1,640.000.270.000.000.00-1012.50%
RUTW200807C016450002020-07-24 1:49PM EDT1,645.000.780.000.000.00-1012.50%
RUTW200807C016500002020-07-31 10:39AM EDT1,650.000.150.000.000.00-4025.00%
RUTW200807C016550002020-07-17 3:11PM EDT1,655.002.880.000.000.00--025.00%
RUTW200807C016600002020-07-21 11:27AM EDT1,660.002.400.000.000.00-122025.00%
RUTW200807C016700002020-07-30 9:54AM EDT1,670.000.150.000.000.00-1025.00%
RUTW200807C016750002020-07-29 2:02PM EDT1,675.000.170.000.000.00-3025.00%
RUTW200807C016800002020-07-24 3:19PM EDT1,680.000.250.000.000.00-2025.00%
RUTW200807C016850002020-07-17 2:15PM EDT1,685.001.830.000.000.00-2025.00%
RUTW200807C017000002020-07-15 2:40PM EDT1,700.002.840.000.000.00-70025.00%
RUTW200807C017050002020-07-15 3:26PM EDT1,705.002.260.000.000.00-8025.00%
RUTW200807C017100002020-07-17 10:02AM EDT1,710.001.300.000.000.00-2025.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200807P008300002020-06-26 10:40AM EDT830.001.950.000.200.00-1010224.61%
RUTW200807P009500002020-07-20 10:24AM EDT950.000.100.000.000.00-5050.00%
RUTW200807P009600002020-07-13 3:56PM EDT960.000.800.000.000.00-1050.00%
RUTW200807P009800002020-07-15 10:58AM EDT980.000.770.000.000.00-11050.00%
RUTW200807P010000002020-06-26 12:28PM EDT1,000.005.630.000.300.00-5050165.43%
RUTW200807P010050002020-06-26 12:28PM EDT1,005.005.890.000.350.00-5050166.02%
RUTW200807P010300002020-07-16 11:07AM EDT1,030.001.050.000.000.00-4050.00%
RUTW200807P010400002020-06-29 1:53PM EDT1,040.005.100.000.300.00-1626150.98%
RUTW200807P010500002020-06-26 3:37PM EDT1,050.009.180.000.350.00-1010149.80%
RUTW200807P010700002020-07-20 11:24AM EDT1,070.000.520.000.000.00-2050.00%
RUTW200807P010750002020-07-13 1:02PM EDT1,075.001.800.000.000.00-21050.00%
RUTW200807P010850002020-07-09 11:02AM EDT1,085.004.280.000.000.00-1050.00%
RUTW200807P011000002020-07-20 2:44PM EDT1,100.000.690.000.000.00-4050.00%
RUTW200807P011050002020-07-09 12:23PM EDT1,105.004.100.000.000.00-6050.00%
RUTW200807P011100002020-07-21 1:42PM EDT1,110.000.540.000.000.00-1050.00%
RUTW200807P011150002020-07-21 1:42PM EDT1,115.000.640.000.000.00-1050.00%
RUTW200807P011250002020-07-13 4:03PM EDT1,125.005.150.000.000.00-5050.00%
RUTW200807P011300002020-07-13 4:03PM EDT1,130.005.340.000.000.00-5050.00%
RUTW200807P011400002020-07-14 9:30AM EDT1,140.005.950.000.000.00-42050.00%
RUTW200807P011450002020-07-28 9:33AM EDT1,145.000.180.000.000.00-25050.00%
RUTW200807P011500002020-07-31 12:36PM EDT1,150.000.140.000.000.00-1050.00%
RUTW200807P011600002020-07-22 3:14PM EDT1,160.000.930.000.000.00-2050.00%
RUTW200807P011650002020-07-13 3:21PM EDT1,165.005.480.000.000.00-181050.00%
RUTW200807P011700002020-07-28 11:59AM EDT1,170.000.240.000.000.00-10050.00%
RUTW200807P011750002020-07-28 11:59AM EDT1,175.000.290.000.000.00-10050.00%
RUTW200807P011800002020-07-20 9:47AM EDT1,180.001.720.000.000.00-1050.00%
RUTW200807P011850002020-07-16 10:11AM EDT1,185.004.100.000.000.00-5050.00%
RUTW200807P011900002020-07-31 10:17AM EDT1,190.000.130.000.000.00-14050.00%
RUTW200807P011950002020-07-31 10:17AM EDT1,195.000.160.000.000.00-14050.00%
RUTW200807P012000002020-07-27 12:37PM EDT1,200.000.430.000.000.00-3050.00%
RUTW200807P012050002020-07-21 3:40PM EDT1,205.001.780.000.000.00-1050.00%
RUTW200807P012100002020-08-03 9:45AM EDT1,210.000.060.000.000.00-3050.00%
RUTW200807P012150002020-07-23 11:37AM EDT1,215.001.090.000.000.00-20050.00%
RUTW200807P012200002020-08-03 2:49PM EDT1,220.000.090.000.000.00-2050.00%
RUTW200807P012300002020-08-03 11:57AM EDT1,230.000.080.000.000.00-1050.00%
RUTW200807P012400002020-08-03 2:49PM EDT1,240.000.220.000.000.00-3050.00%
RUTW200807P012450002020-07-20 2:44PM EDT1,245.002.820.000.000.00-2050.00%
RUTW200807P012500002020-07-31 4:03PM EDT1,250.000.170.000.000.00-5050.00%
RUTW200807P012550002020-07-29 3:52PM EDT1,255.000.300.000.000.00-10050.00%
RUTW200807P012600002020-07-31 12:04PM EDT1,260.000.600.000.000.00-2050.00%
RUTW200807P012700002020-07-30 11:05AM EDT1,270.000.690.000.000.00-6050.00%
RUTW200807P012750002020-07-31 3:30PM EDT1,275.000.250.000.000.00-6050.00%
RUTW200807P012800002020-08-03 2:58PM EDT1,280.000.080.000.000.00-1025.00%
RUTW200807P012850002020-07-29 3:47PM EDT1,285.000.700.000.000.00-10025.00%
RUTW200807P012900002020-08-03 10:22AM EDT1,290.000.120.000.000.00-5025.00%
RUTW200807P012950002020-08-03 1:21PM EDT1,295.000.130.000.000.00-2025.00%
RUTW200807P013000002020-08-04 3:55PM EDT1,300.000.080.000.000.00-5025.00%
RUTW200807P013050002020-08-03 1:21PM EDT1,305.000.150.000.000.00-2025.00%
RUTW200807P013100002020-08-03 3:50PM EDT1,310.000.110.000.000.00-11025.00%
RUTW200807P013250002020-08-03 3:28PM EDT1,325.000.200.000.000.00-14025.00%
RUTW200807P013350002020-08-04 2:36PM EDT1,335.000.130.000.000.00-3025.00%
RUTW200807P013400002020-08-04 12:39PM EDT1,340.000.120.000.000.00-72025.00%
RUTW200807P013450002020-08-03 12:26PM EDT1,345.000.220.000.000.00-8025.00%
RUTW200807P013500002020-08-04 1:25PM EDT1,350.000.200.000.000.00-5025.00%
RUTW200807P013550002020-08-03 1:45PM EDT1,355.000.400.000.000.00-15025.00%
RUTW200807P013600002020-08-04 4:02PM EDT1,360.000.170.000.000.00-8025.00%
RUTW200807P013650002020-08-04 2:36PM EDT1,365.000.200.000.000.00-67025.00%
RUTW200807P013750002020-08-04 3:11PM EDT1,375.000.100.000.000.00-6025.00%
RUTW200807P013800002020-08-04 2:14PM EDT1,380.000.240.000.000.00-14025.00%
RUTW200807P013900002020-08-04 3:51PM EDT1,390.000.250.000.000.00-16025.00%
RUTW200807P013950002020-08-04 10:21AM EDT1,395.000.450.000.000.00-3025.00%
RUTW200807P014000002020-08-04 2:14PM EDT1,400.000.400.000.000.00-13012.50%
RUTW200807P014050002020-08-04 12:41PM EDT1,405.000.550.000.000.00-9012.50%
RUTW200807P014150002020-08-04 3:55PM EDT1,415.000.490.000.000.00-69012.50%
RUTW200807P014200002020-08-04 4:02PM EDT1,420.000.560.000.000.00-63012.50%
RUTW200807P014250002020-08-04 3:15PM EDT1,425.000.780.000.000.00-71012.50%
RUTW200807P014300002020-08-04 2:34PM EDT1,430.001.320.000.000.00-258012.50%
RUTW200807P014350002020-08-04 4:02PM EDT1,435.000.980.000.000.00-255012.50%
RUTW200807P014400002020-08-04 2:34PM EDT1,440.001.870.000.000.00-51012.50%
RUTW200807P014500002020-08-04 2:34PM EDT1,450.002.650.000.000.00-139012.50%
RUTW200807P014600002020-08-04 4:02PM EDT1,460.002.350.000.000.00-5206.25%
RUTW200807P014650002020-08-04 3:51PM EDT1,465.003.310.000.000.00-3106.25%
RUTW200807P014700002020-08-04 3:51PM EDT1,470.003.920.000.000.00-2206.25%
RUTW200807P014750002020-08-04 4:02PM EDT1,475.004.050.000.000.00-1406.25%
RUTW200807P014800002020-08-04 4:02PM EDT1,480.004.800.000.000.00-2206.25%
RUTW200807P014850002020-08-04 2:59PM EDT1,485.007.200.000.000.00-1306.25%
RUTW200807P014900002020-08-04 3:52PM EDT1,490.008.000.000.000.00-2003.13%
RUTW200807P014950002020-08-04 1:00PM EDT1,495.0010.460.000.000.00-2203.13%
RUTW200807P015000002020-08-04 4:11PM EDT1,500.009.800.000.000.00-3103.13%
RUTW200807P015050002020-08-04 3:23PM EDT1,505.0011.510.000.000.00-5001.56%
RUTW200807P015100002020-08-04 3:56PM EDT1,510.0013.810.000.000.00-17201.56%
RUTW200807P015150002020-08-04 3:46PM EDT1,515.0015.830.000.000.00-3300.39%
RUTW200807P015200002020-08-04 3:38PM EDT1,520.0017.900.000.000.00-1200.00%
RUTW200807P015250002020-07-31 11:18AM EDT1,525.0064.030.000.000.00-200.00%
RUTW200807P015350002020-08-04 2:24PM EDT1,535.0029.150.000.000.00-4200.00%
RUTW200807P015400002020-08-04 2:27PM EDT1,540.0033.780.000.000.00-200.00%
RUTW200807P015450002020-08-03 9:58AM EDT1,545.0061.800.000.000.00-100.00%
RUTW200807P015500002020-08-03 11:04AM EDT1,550.0041.820.000.000.00-100.00%
RUTW200807P015600002020-08-03 2:00PM EDT1,560.0061.200.000.000.00-1100.00%
RUTW200807P015650002020-08-03 2:00PM EDT1,565.0065.7949.5051.700.00-101034.01%
RUTW200807P015950002020-07-24 3:59PM EDT1,595.00130.740.000.000.00-1500.00%
RUTW200807P016000002020-08-03 2:02PM EDT1,600.00100.050.000.000.00-100.00%
RUTW200807P016200002020-07-22 11:23AM EDT1,620.00135.170.000.000.00--00.00%
RUTW200807P016400002020-08-03 2:02PM EDT1,640.00139.720.000.000.00-100.00%
RUTW200807P016500002020-07-31 11:47AM EDT1,650.00189.000.000.000.00-100.00%
RUTW200807P016600002020-07-24 1:23PM EDT1,660.00194.680.000.000.00-1000.00%
RUTW200807P016850002020-07-31 9:39AM EDT1,685.00198.100.000.000.00-100.00%
RUTW200807P017000002020-07-15 2:55PM EDT1,700.00224.800.000.000.00-80800.00%