Canada markets close in 4 hours 26 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,478.22-7.03 (-0.47%)
As of 11:19AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930C005000002020-07-09 8:20PM EDT500.00630.00983.90988.400.00--1391.02%
RUTW200930C006600002020-07-09 8:20PM EDT660.00464.80866.50869.900.00--1474.44%
RUTW200930C006700002020-07-09 8:20PM EDT670.00456.40813.90818.700.00--1294.86%
RUTW200930C006900002020-06-30 10:09AM EDT690.00733.66789.20793.900.00--100243.87%
RUTW200930C007300002020-06-30 10:09AM EDT730.00694.26748.90753.700.00--100224.71%
RUTW200930C007900002020-06-30 10:52AM EDT790.00639.10690.70695.300.00--50217.53%
RUTW200930C008300002020-06-30 10:52AM EDT830.00600.20651.00655.600.00--50204.61%
RUTW200930C008500002020-07-09 8:20PM EDT850.00252.50635.10639.800.00--5221.88%
RUTW200930C009800002020-07-09 8:20PM EDT980.00217.82507.70512.300.00--1183.03%
RUTW200930C010200002020-07-09 8:20PM EDT1,020.00399.74509.30512.300.00--1267.28%
RUTW200930C010400002020-07-02 10:59AM EDT1,040.00406.63427.70451.500.00-21107.06%
RUTW200930C010500002020-07-09 8:20PM EDT1,050.00154.70478.70482.000.00--5251.85%
RUTW200930C010700002020-06-26 12:05PM EDT1,070.00339.95388.00409.000.00-7515591.67%
RUTW200930C011000002020-07-17 12:29PM EDT1,100.00387.82472.90476.900.00-12301.94%
RUTW200930C011400002020-07-31 10:19AM EDT1,140.00332.60434.20437.900.00-11282.07%
RUTW200930C011500002020-07-09 8:20PM EDT1,150.00356.59381.00384.300.00--4209.28%
RUTW200930C011800002020-07-09 8:20PM EDT1,180.00104.20352.90356.000.00--1198.57%
RUTW200930C011900002020-07-09 8:20PM EDT1,190.00102.70310.10312.300.00-11136.31%
RUTW200930C012000002020-07-09 8:20PM EDT1,200.0086.84333.40336.800.00-15190.55%
RUTW200930C012200002020-07-08 3:05PM EDT1,220.00226.58350.40353.100.00-115234.17%
RUTW200930C012300002020-07-17 12:31PM EDT1,230.00270.19346.00349.900.00-312237.55%
RUTW200930C012400002020-07-09 8:20PM EDT1,240.00100.40295.80299.300.00--30176.18%
RUTW200930C012500002020-07-23 3:13PM EDT1,250.00254.50300.60305.200.00-1031193.30%
RUTW200930C012600002020-07-09 8:20PM EDT1,260.00116.10247.20249.200.00-236122.76%
RUTW200930C012700002020-07-09 8:20PM EDT1,270.00110.70268.90271.400.00-614166.31%
RUTW200930C012800002020-07-09 8:20PM EDT1,280.0079.50229.70231.800.00--15119.11%
RUTW200930C013000002020-07-09 8:20PM EDT1,300.00177.70213.50215.400.00-825116.82%
RUTW200930C013200002020-08-31 4:00PM EDT1,320.00246.13155.80159.000.00-52536.89%
RUTW200930C013300002020-09-08 12:26PM EDT1,330.00195.23146.10148.800.00-161233.18%
RUTW200930C013400002020-07-09 8:20PM EDT1,340.0093.50180.90182.400.00--2110.48%
RUTW200930C013500002020-08-20 2:28PM EDT1,350.00223.33189.60193.300.00-211131.56%
RUTW200930C013600002020-07-09 8:20PM EDT1,360.0089.80189.60191.800.00-25138.29%
RUTW200930C013700002020-08-10 3:01PM EDT1,370.00228.93159.50162.300.00-24109.33%
RUTW200930C013800002020-07-09 8:20PM EDT1,380.00194.81172.50174.500.00-465132.02%
RUTW200930C013900002020-09-08 12:26PM EDT1,390.00141.6189.8091.700.00-322431.12%
RUTW200930C014000002020-06-30 12:32PM EDT1,400.00119.70131.60133.600.00-21297.75%
RUTW200930C014100002020-09-22 10:23AM EDT1,410.0082.0372.8074.60-82.87-50.25%22031.33%
RUTW200930C014200002020-09-22 10:23AM EDT1,420.0073.5365.9067.80-92.15-55.62%11233.23%
RUTW200930C014300002020-09-21 4:12PM EDT1,430.0067.1058.2059.900.00-314932.70%
RUTW200930C014400002020-09-21 3:04PM EDT1,440.0052.4850.9053.500.00-325233.56%
RUTW200930C014500002020-09-21 2:43PM EDT1,450.0048.1743.1044.50+7.17+17.49%19030.71%
RUTW200930C014600002020-09-22 9:52AM EDT1,460.0041.4738.3039.70+1.88+4.75%27132.28%
RUTW200930C014700002020-09-22 10:34AM EDT1,470.0037.3232.0032.90-1.37-3.54%38030.97%
RUTW200930C014800002020-09-21 2:54PM EDT1,480.0026.4926.1027.100.00-246930.20%
RUTW200930C014900002020-09-21 3:57PM EDT1,490.0025.8221.3022.200.00-43529.79%
RUTW200930C015000002020-09-21 1:10PM EDT1,500.0017.6017.0017.900.00-15829.40%
RUTW200930C015100002020-09-21 3:55PM EDT1,510.0014.5613.7014.50-1.82-11.11%28429.40%
RUTW200930C015200002020-09-21 2:55PM EDT1,520.0010.9810.5011.200.00-207728.89%
RUTW200930C015300002020-09-22 11:08AM EDT1,530.007.657.508.10-0.91-10.63%48727.87%
RUTW200930C015400002020-09-22 11:08AM EDT1,540.005.655.506.00-2.12-27.28%48327.52%
RUTW200930C015500002020-09-21 4:04PM EDT1,550.007.174.104.50+0.87+13.81%112027.49%
RUTW200930C015600002020-09-22 9:50AM EDT1,560.003.972.753.20-0.78-16.42%111127.18%
RUTW200930C015700002020-09-22 10:08AM EDT1,570.002.402.002.35-0.60-20.00%1511127.25%
RUTW200930C015800002020-09-21 3:47PM EDT1,580.001.361.351.65-0.84-38.18%204527.13%
RUTW200930C015900002020-09-22 10:18AM EDT1,590.001.400.951.25-0.27-16.17%810027.52%
RUTW200930C016000002020-09-22 9:46AM EDT1,600.001.350.701.05+0.01+0.75%2010128.44%
RUTW200930C016100002020-09-22 9:56AM EDT1,610.000.720.500.85-0.30-29.41%116529.13%
RUTW200930C016200002020-09-22 9:50AM EDT1,620.000.670.400.60-0.10-12.99%110929.15%
RUTW200930C016300002020-09-21 12:46PM EDT1,630.000.610.300.600.00-284730.79%
RUTW200930C016400002020-09-21 12:06PM EDT1,640.000.610.200.500.00-216431.52%
RUTW200930C016500002020-09-21 2:23PM EDT1,650.000.460.300.45+0.01+2.22%3059332.57%
RUTW200930C016600002020-09-21 9:48AM EDT1,660.000.430.100.40-0.24-35.82%3011633.52%
RUTW200930C016700002020-09-21 3:23PM EDT1,670.000.250.050.350.00-226934.40%
RUTW200930C016800002020-09-21 3:23PM EDT1,680.000.200.050.350.00-45635.84%
RUTW200930C016900002020-09-22 10:57AM EDT1,690.000.150.000.30-0.22-59.46%12536.52%
RUTW200930C017000002020-09-21 2:15PM EDT1,700.000.110.000.300.00-113237.92%
RUTW200930C017100002020-09-17 9:46AM EDT1,710.000.570.000.300.00-14939.28%
RUTW200930C017200002020-09-15 3:31PM EDT1,720.000.220.000.200.00-36738.72%
RUTW200930C017300002020-09-17 3:51PM EDT1,730.000.500.000.250.00-7114541.07%
RUTW200930C017400002020-09-10 3:22PM EDT1,740.000.400.000.150.00-59540.04%
RUTW200930C017500002020-09-17 3:51PM EDT1,750.000.360.000.200.00-5518242.58%
RUTW200930C017600002020-09-21 11:29AM EDT1,760.000.150.000.200.00-21843.85%
RUTW200930C017700002020-09-16 11:43AM EDT1,770.000.320.000.200.00-22745.12%
RUTW200930C017800002020-09-11 12:11PM EDT1,780.000.050.000.200.00-2446.34%
RUTW200930C017900002020-09-08 4:10PM EDT1,790.000.550.000.150.00-32946.09%
RUTW200930C018000002020-09-18 3:21PM EDT1,800.000.100.000.150.00-2020247.27%
RUTW200930C018100002020-09-18 2:11PM EDT1,810.000.100.050.150.00-19448.44%
RUTW200930C018200002020-09-14 10:00AM EDT1,820.000.150.000.150.00-15249.61%
RUTW200930C018300002020-09-03 12:34PM EDT1,830.001.210.000.150.00-22250.78%
RUTW200930C018400002020-09-14 11:33AM EDT1,840.000.100.000.150.00-204151.95%
RUTW200930C018500002020-09-08 4:09PM EDT1,850.000.250.000.150.00-1453.08%
RUTW200930C018600002020-07-09 8:20PM EDT1,860.000.351.151.450.00-1370.75%
RUTW200930C019100002020-07-09 8:20PM EDT1,910.002.340.350.600.00-2167.77%
RUTW200930C019200002020-07-09 8:20PM EDT1,920.002.140.450.750.00-2171.00%
RUTW200930C019400002020-07-09 8:20PM EDT1,940.000.400.350.650.00--4571.78%
RUTW200930C019500002020-09-03 2:31PM EDT1,950.000.100.000.150.00-102959.96%
RUTW200930C020000002020-07-21 10:44AM EDT2,000.000.350.000.250.00--167.97%
RUTW200930C021500002020-06-15 2:04PM EDT2,150.000.350.001.000.00--1094.73%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200930P005000002020-07-23 10:12AM EDT500.000.300.000.200.00-2083226.95%
RUTW200930P005500002020-07-23 2:07PM EDT550.000.450.000.200.00-1012207.81%
RUTW200930P006000002020-07-09 8:20PM EDT600.005.500.300.600.00-11219.73%
RUTW200930P006500002020-07-09 8:20PM EDT650.001.100.500.800.00-10209.77%
RUTW200930P006800002020-07-09 8:20PM EDT680.005.100.650.900.00-810203.13%
RUTW200930P007000002020-07-02 9:57AM EDT700.001.500.150.950.00-24188.38%
RUTW200930P007100002020-07-09 8:20PM EDT710.002.900.801.050.00-22196.83%
RUTW200930P007200002020-07-14 1:09PM EDT720.002.400.000.350.00-217161.52%
RUTW200930P007800002020-06-22 3:09PM EDT780.005.361.251.650.00-1122183.98%
RUTW200930P007900002020-07-09 8:20PM EDT790.0019.731.301.600.00--1180.66%
RUTW200930P008000002020-07-01 1:16PM EDT800.003.450.201.500.00-222165.38%
RUTW200930P008100002020-07-09 8:20PM EDT810.0064.501.551.800.00--1177.66%
RUTW200930P008300002020-08-26 2:36PM EDT830.000.180.000.200.00-231124.81%
RUTW200930P008400002020-06-22 3:09PM EDT840.007.571.702.250.00-1118172.05%
RUTW200930P008500002020-07-09 8:20PM EDT850.0018.602.002.250.00-10170.65%
RUTW200930P008700002020-09-02 2:22PM EDT870.000.100.000.150.00--10112.31%
RUTW200930P008800002020-07-01 1:06PM EDT880.005.521.251.800.00-230153.42%
RUTW200930P008900002020-08-06 10:06AM EDT890.000.950.009.900.00-220182.07%
RUTW200930P009000002020-08-28 11:23AM EDT900.000.150.000.200.00-236108.40%
RUTW200930P009100002020-06-15 11:26AM EDT910.0016.304.305.200.00-1821173.83%
RUTW200930P009300002020-06-15 11:19AM EDT930.0018.304.905.700.00-1314170.58%
RUTW200930P009500002020-07-21 9:50AM EDT950.003.520.450.700.00-1035116.89%
RUTW200930P009600002020-07-21 9:50AM EDT960.003.800.500.750.00-1033115.58%
RUTW200930P009800002020-09-08 2:27PM EDT980.000.400.000.250.00-3392.87%
RUTW200930P009900002020-07-07 11:42AM EDT990.008.801.501.800.00-1212123.45%
RUTW200930P010000002020-09-09 3:35PM EDT1,000.000.300.000.250.00-119488.67%
RUTW200930P010200002020-07-09 11:08AM EDT1,020.0013.701.501.850.00-718115.60%
RUTW200930P010300002020-09-08 2:26PM EDT1,030.000.700.000.300.00-3383.89%
RUTW200930P010400002020-07-21 11:19AM EDT1,040.006.000.901.300.00-179103.64%
RUTW200930P010500002020-09-21 12:45PM EDT1,050.000.100.000.300.00-105579.79%
RUTW200930P010600002020-08-11 12:52PM EDT1,060.001.620.350.850.00-242490.94%
RUTW200930P010700002020-07-21 11:19AM EDT1,070.007.101.151.500.00-1415698.88%
RUTW200930P010800002020-09-08 2:26PM EDT1,080.001.100.050.350.00-32375.98%
RUTW200930P010900002020-09-15 11:31AM EDT1,090.000.100.050.350.00-32673.93%
RUTW200930P011000002020-09-08 12:08PM EDT1,100.001.930.050.350.00-26471.97%
RUTW200930P011100002020-07-09 8:20PM EDT1,110.0022.803.704.100.00--1107.12%
RUTW200930P011200002020-07-09 8:20PM EDT1,120.00101.203.904.300.00-11105.35%
RUTW200930P011300002020-07-09 8:20PM EDT1,130.0064.7010.1010.400.00--1126.00%
RUTW200930P011400002020-09-04 12:02PM EDT1,140.002.980.150.450.00-83566.99%
RUTW200930P011500002020-09-08 2:26PM EDT1,150.001.850.200.450.00-27365.58%
RUTW200930P011600002020-09-08 2:27PM EDT1,160.002.000.150.500.00-51463.55%
RUTW200930P011700002020-08-24 3:50PM EDT1,170.000.350.200.500.00-5662.09%
RUTW200930P011800002020-09-04 2:40PM EDT1,180.000.450.200.550.00-57460.60%
RUTW200930P011900002020-09-15 2:15PM EDT1,190.000.420.250.550.00-25559.03%
RUTW200930P012000002020-09-08 12:08PM EDT1,200.003.710.300.600.00-112457.86%
RUTW200930P012100002020-09-09 3:20PM EDT1,210.001.610.350.650.00-2511556.62%
RUTW200930P012200002020-09-09 3:20PM EDT1,220.001.750.350.700.00-256454.93%
RUTW200930P012300002020-09-15 3:31PM EDT1,230.000.560.450.750.00-107753.86%
RUTW200930P012400002020-09-18 9:30AM EDT1,240.000.400.500.850.00-114652.66%
RUTW200930P012500002020-09-15 2:15PM EDT1,250.000.640.550.850.00-322550.83%
RUTW200930P012600002020-09-21 3:49PM EDT1,260.000.950.650.950.00-323251.07%
RUTW200930P012700002020-09-21 2:47PM EDT1,270.001.340.701.050.00-313749.71%
RUTW200930P012800002020-09-21 2:47PM EDT1,280.001.520.801.150.00-214648.24%
RUTW200930P012900002020-09-21 1:54PM EDT1,290.001.470.951.300.00-311847.02%
RUTW200930P013000002020-09-21 1:54PM EDT1,300.001.621.151.450.00-323745.68%
RUTW200930P013100002020-09-21 12:14PM EDT1,310.001.881.251.550.00-113443.95%
RUTW200930P013200002020-09-21 2:37PM EDT1,320.002.541.451.800.00-1820542.88%
RUTW200930P013300002020-09-21 12:46PM EDT1,330.001.611.802.15-1.20-42.70%2646842.05%
RUTW200930P013400002020-09-21 3:07PM EDT1,340.001.832.102.40-0.97-34.64%2636040.60%
RUTW200930P013500002020-09-22 10:13AM EDT1,350.002.522.602.95-1.59-38.69%423440.02%
RUTW200930P013600002020-09-22 9:38AM EDT1,360.002.393.103.50-0.73-23.40%1012239.10%
RUTW200930P013700002020-09-22 9:38AM EDT1,370.003.603.804.20-1.20-25.00%115038.30%
RUTW200930P013800002020-09-21 11:15AM EDT1,380.004.014.805.30-0.52-11.48%122438.07%
RUTW200930P013900002020-09-21 3:47PM EDT1,390.004.885.806.30-0.97-16.58%141437.21%
RUTW200930P014000002020-09-22 10:13AM EDT1,400.006.627.007.60-0.38-5.43%1015436.56%
RUTW200930P014100002020-09-22 10:44AM EDT1,410.008.198.709.30-0.48-5.54%1221936.15%
RUTW200930P014200002020-09-21 2:54PM EDT1,420.0013.7810.5011.100.00-57635.45%
RUTW200930P014300002020-09-22 9:32AM EDT1,430.0010.0312.8013.50-5.48-35.33%3120335.13%
RUTW200930P014400002020-09-21 3:01PM EDT1,440.0013.0215.7016.40-4.93-27.47%3026634.95%
RUTW200930P014500002020-09-22 10:16AM EDT1,450.0016.0818.4019.10-1.22-7.05%516634.02%
RUTW200930P014600002020-09-22 10:14AM EDT1,460.0018.7922.0022.90-1.61-7.89%410633.87%
RUTW200930P014700002020-09-22 11:19AM EDT1,470.0026.3526.0027.10+1.23+4.90%1617533.62%
RUTW200930P014800002020-09-22 9:56AM EDT1,480.0029.7930.1031.40-2.71-8.34%511932.92%
RUTW200930P014900002020-09-22 10:19AM EDT1,490.0030.5235.2036.50-1.96-6.03%221232.54%
RUTW200930P015000002020-09-22 9:48AM EDT1,500.0036.9041.0042.40-2.42-6.15%1011432.46%
RUTW200930P015100002020-09-22 10:44AM EDT1,510.0044.2047.6049.10+0.07+0.16%47232.72%
RUTW200930P015200002020-09-22 10:47AM EDT1,520.0052.3252.8054.60+0.19+0.36%329630.95%
RUTW200930P015300002020-09-21 1:53PM EDT1,530.0065.7960.6062.400.00-2515331.40%
RUTW200930P015400002020-09-22 10:19AM EDT1,540.0062.0167.8070.70-8.05-11.49%415632.07%
RUTW200930P015500002020-09-22 10:16AM EDT1,550.0072.0277.2079.00-2.68-3.59%28032.29%
RUTW200930P015600002020-09-21 10:41AM EDT1,560.0091.3985.4087.900.00-611633.08%
RUTW200930P015700002020-09-21 1:53PM EDT1,570.0099.9693.8096.700.00-343533.30%
RUTW200930P015800002020-09-21 10:50AM EDT1,580.00104.62103.90106.400.00-73735.05%
RUTW200930P015900002020-09-22 10:19AM EDT1,590.00105.98114.00117.10-13.41-11.23%23838.90%
RUTW200930P016000002020-09-18 3:17PM EDT1,600.0073.09123.30125.700.00-18437.95%
RUTW200930P016100002020-09-21 3:28PM EDT1,610.00130.06133.10135.700.00-51240.11%
RUTW200930P016200002020-09-16 2:55PM EDT1,620.00146.72142.60145.000.00-3740.28%
RUTW200930P016300002020-09-11 1:30PM EDT1,630.00157.12146.60162.000.00-11858.01%
RUTW200930P016400002020-09-01 3:32PM EDT1,640.0093.75161.60170.400.00--157.31%
RUTW200930P016500002020-09-11 1:38PM EDT1,650.00161.10165.90181.500.00-1161.78%
RUTW200930P016600002020-09-04 10:39AM EDT1,660.00160.86175.80191.500.00-2464.07%
RUTW200930P016700002020-07-09 8:20PM EDT1,670.00181.88153.80156.100.00--20.00%
RUTW200930P016900002020-08-10 11:30AM EDT1,690.00123.58164.10172.800.00-110.00%
RUTW200930P017000002020-08-10 10:42AM EDT1,700.00129.04174.10182.800.00-2880.00%
RUTW200930P017200002020-08-12 1:19PM EDT1,720.00158.30223.60232.600.00-16170.00%
RUTW200930P017300002020-09-17 3:51PM EDT1,730.00188.99249.00260.000.00-505059.01%
RUTW200930P017500002020-09-17 3:51PM EDT1,750.00208.77271.20280.000.00-505066.77%
RUTW200930P018000002020-07-09 8:20PM EDT1,800.00184.67271.80275.100.00-10000.00%
RUTW200930P018100002020-07-09 5:05PM EDT1,810.00192.09282.00285.300.00-10000.00%
RUTW200930P018500002020-09-21 12:05AM EDT1,850.00317.00365.40387.500.00--286.75%
RUTW200930P019000002020-07-09 8:20PM EDT1,900.00845.30370.60373.900.00--50.00%