Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,496.96+11.71 (+0.79%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201016C006500002020-09-11 11:51AM EDT650.00857.30833.70855.500.00-13186.99%
RUT201016C006600002020-07-09 5:06PM EDT660.00968.30823.50828.400.00--110.00%
RUT201016C006700002020-06-15 3:06PM EDT670.00743.40797.40819.500.00-170.00%
RUT201016C006800002020-07-09 5:06PM EDT680.00942.40803.70808.700.00--70.00%
RUT201016C006900002020-07-09 5:06PM EDT690.00935.00793.40798.300.00-170.00%
RUT201016C007000002020-06-15 3:06PM EDT700.00714.40768.00789.500.00-120.00%
RUT201016C007100002020-07-09 5:06PM EDT710.00938.70773.80778.700.00--10.00%
RUT201016C009500002020-07-09 5:06PM EDT950.00473.55536.90541.700.00--10.00%
RUT201016C010000002020-08-24 4:10PM EDT1,000.00566.72484.10506.000.00-113101.42%
RUT201016C010100002020-08-24 4:10PM EDT1,010.00556.80473.90496.000.00-1299.35%
RUT201016C010200002020-07-16 9:34AM EDT1,020.00452.93552.60556.700.00-114191.53%
RUT201016C010300002020-07-09 5:06PM EDT1,030.00484.40460.10464.800.00-110.00%
RUT201016C010500002020-09-02 1:00PM EDT1,050.00532.63434.40456.000.00-910091.25%
RUT201016C010600002020-06-30 3:28PM EDT1,060.00396.21424.70447.500.00--192.55%
RUT201016C010700002020-07-09 5:06PM EDT1,070.00229.91423.50428.000.00--159.06%
RUT201016C011100002020-07-09 5:06PM EDT1,110.00199.70385.20389.600.00--161.84%
RUT201016C011600002020-07-09 5:06PM EDT1,160.00159.50340.70342.900.00--160.80%
RUT201016C011700002020-07-09 5:06PM EDT1,170.00147.20332.40334.600.00--163.17%
RUT201016C011800002020-07-09 5:06PM EDT1,180.00146.90323.40325.500.00-1163.40%
RUT201016C012000002020-08-27 10:30AM EDT1,200.00370.87293.10295.500.00-31360.00%
RUT201016C012100002020-08-27 10:30AM EDT1,210.00361.24283.30285.700.00-330.00%
RUT201016C012200002020-07-09 8:21PM EDT1,220.00103.60318.80321.200.00-2399.37%
RUT201016C012400002020-07-09 8:21PM EDT1,240.00124.70300.50302.900.00-6996.01%
RUT201016C012500002020-07-09 5:06PM EDT1,250.00120.00261.50263.400.00-81062.80%
RUT201016C012600002020-09-02 1:58PM EDT1,260.00326.60234.60237.000.00-23521.97%
RUT201016C012700002020-09-21 10:24AM EDT1,270.00215.640.000.000.00-600.00%
RUT201016C012800002020-09-08 11:50AM EDT1,280.00206.25215.40217.900.00-2429.97%
RUT201016C012900002020-07-09 8:21PM EDT1,290.00106.70255.90258.200.00-2888.18%
RUT201016C013000002020-08-03 11:51AM EDT1,300.00224.55298.20301.200.00-1240127.33%
RUT201016C013100002020-09-09 10:37AM EDT1,310.00217.60187.10189.700.00-126731.90%
RUT201016C013200002020-09-08 10:53AM EDT1,320.00203.30177.80180.200.00-12231.57%
RUT201016C013300002020-09-16 9:31AM EDT1,330.00219.220.000.000.00-2200.00%
RUT201016C013400002020-07-06 10:00AM EDT1,340.00176.80213.40215.300.00--1281.17%
RUT201016C013500002020-07-15 10:36AM EDT1,350.00182.40245.00247.000.00-585109.49%
RUT201016C013600002020-09-04 1:08PM EDT1,360.00186.00141.90144.200.00-23231.67%
RUT201016C013700002020-09-16 9:31AM EDT1,370.00181.86133.30135.500.00-11331.53%
RUT201016C013800002020-09-14 10:14AM EDT1,380.00153.49124.80127.000.00-303431.41%
RUT201016C013900002020-06-26 1:04PM EDT1,390.00109.50131.60133.200.00-12244.15%
RUT201016C014000002020-09-21 3:36PM EDT1,400.00100.48108.40110.300.00-1124030.85%
RUT201016C014100002020-09-21 2:31PM EDT1,410.0087.20100.40102.400.00-124730.69%
RUT201016C014200002020-09-21 9:36AM EDT1,420.0093.0092.7094.600.00-125730.41%
RUT201016C014300002020-09-21 2:04PM EDT1,430.0072.9885.2087.000.00-2034830.09%
RUT201016C014400002020-09-21 10:09AM EDT1,440.0079.5677.9079.600.00-115829.73%
RUT201016C014500002020-09-21 3:36PM EDT1,450.0065.0070.8072.500.00-2221829.38%
RUT201016C014600002020-09-22 1:31PM EDT1,460.0065.3064.1065.70+6.59+11.22%427029.04%
RUT201016C014700002020-09-22 1:18PM EDT1,470.0051.3157.5059.10-2.61-4.84%319428.62%
RUT201016C014800002020-09-22 4:08PM EDT1,480.0052.3051.4052.90+6.26+13.60%1120428.25%
RUT201016C014900002020-09-22 10:58AM EDT1,490.0038.9545.6047.00-1.87-4.58%826127.86%
RUT201016C015000002020-09-22 3:20PM EDT1,500.0041.4240.2041.40+4.43+11.98%13859327.42%
RUT201016C015100002020-09-22 1:53PM EDT1,510.0033.7135.0036.10+1.53+4.75%449426.95%
RUT201016C015200002020-09-22 3:05PM EDT1,520.0030.6430.3031.40+1.99+6.95%2311826.62%
RUT201016C015300002020-09-22 1:53PM EDT1,530.0024.7626.0027.00+0.57+2.36%4640326.23%
RUT201016C015400002020-09-22 3:21PM EDT1,540.0021.9422.0022.90+2.07+10.42%2920025.78%
RUT201016C015500002020-09-22 3:22PM EDT1,550.0018.6318.4019.20-0.07-0.37%5371,17425.33%
RUT201016C015600002020-09-22 3:48PM EDT1,560.0016.4815.3016.00+0.78+4.97%1131924.97%
RUT201016C015700002020-09-22 3:48PM EDT1,570.0013.5312.5013.20+0.43+3.28%231,07624.62%
RUT201016C015800002020-09-22 3:52PM EDT1,580.0010.6510.1010.80-0.45-4.05%3543524.32%
RUT201016C015900002020-09-22 2:53PM EDT1,590.008.418.108.70+0.40+4.99%6329123.99%
RUT201016C016000002020-09-22 3:30PM EDT1,600.006.816.406.90-0.39-5.42%3666923.65%
RUT201016C016100002020-09-22 3:30PM EDT1,610.005.445.105.60-0.54-9.03%1517423.58%
RUT201016C016200002020-09-22 3:46PM EDT1,620.004.504.004.50+0.13+2.97%11010723.49%
RUT201016C016300002020-09-22 2:43PM EDT1,630.003.513.103.50-0.50-12.47%14649923.26%
RUT201016C016400002020-09-22 2:53PM EDT1,640.002.672.452.80-0.48-15.24%5416623.26%
RUT201016C016500002020-09-22 3:51PM EDT1,650.002.161.902.25-0.22-9.24%6883723.31%
RUT201016C016600002020-09-22 3:51PM EDT1,660.001.751.501.85-0.29-14.22%441,13323.48%
RUT201016C016700002020-09-22 2:40PM EDT1,670.001.361.201.55-0.32-19.05%8756623.75%
RUT201016C016800002020-09-22 10:46AM EDT1,680.001.180.951.30-0.22-15.71%1833924.01%
RUT201016C016900002020-09-21 4:01PM EDT1,690.000.950.751.10-0.25-20.83%154824.31%
RUT201016C017000002020-09-22 11:27AM EDT1,700.000.800.600.95-0.21-20.79%245,44924.68%
RUT201016C017100002020-09-22 10:00AM EDT1,710.000.720.450.85-0.13-15.29%2077225.18%
RUT201016C017200002020-09-22 12:32PM EDT1,720.000.500.350.75-0.19-27.54%821125.60%
RUT201016C017300002020-09-22 11:40AM EDT1,730.000.410.250.65-0.19-31.67%636925.95%
RUT201016C017400002020-09-22 1:44PM EDT1,740.000.370.200.60-0.09-19.57%535226.53%
RUT201016C017500002020-09-21 1:55PM EDT1,750.000.410.150.500.00-1924426.70%
RUT201016C017600002020-09-22 9:32AM EDT1,760.000.420.100.50+0.09+27.27%126427.53%
RUT201016C017700002020-09-21 9:53AM EDT1,770.000.400.050.45+0.06+17.65%58527.97%
RUT201016C017800002020-09-21 3:11PM EDT1,780.000.310.050.45+0.05+19.23%89428.77%
RUT201016C017900002020-09-21 3:11PM EDT1,790.000.220.000.400.00-66729.13%
RUT201016C018000002020-09-21 11:19AM EDT1,800.000.210.000.350.00-217429.42%
RUT201016C018100002020-09-21 11:19AM EDT1,810.000.160.000.350.00-25130.19%
RUT201016C018200002020-09-15 2:31PM EDT1,820.000.630.000.350.00-1821130.96%
RUT201016C018300002020-09-11 9:36AM EDT1,830.000.480.000.300.00-1731.13%
RUT201016C018400002020-09-15 2:28PM EDT1,840.000.490.000.300.00-31331.86%
RUT201016C018500002020-09-15 2:31PM EDT1,850.000.400.000.300.00-211,02032.59%
RUT201016C018900002020-09-09 1:59PM EDT1,890.000.450.000.250.00-3334.72%
RUT201016C019000002020-09-03 11:12AM EDT1,900.001.300.000.250.00--535.43%
RUT201016C019100002020-09-08 2:15PM EDT1,910.000.400.000.250.00-1336.11%
RUT201016C019500002020-08-17 9:45AM EDT1,950.000.750.050.300.00-252539.58%
RUT201016C019900002020-07-09 5:06PM EDT1,990.001.400.350.700.00--246.63%
RUT201016C020500002020-08-17 12:13AM EDT2,050.000.200.000.000.00--025.00%
RUT201016C020700002020-09-01 10:52AM EDT2,070.000.150.000.200.00--1045.36%
RUT201016C021500002020-08-17 12:13AM EDT2,150.000.35-0.000.00--025.00%
RUT201016C026000002020-06-25 9:57AM EDT2,600.000.050.000.200.00--168.46%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201016P005000002020-08-10 11:17AM EDT500.000.250.000.250.00-1119140.23%
RUT201016P005500002020-07-09 3:31PM EDT550.001.250.000.350.00-2243132.42%
RUT201016P006000002020-07-22 11:23AM EDT600.000.900.000.300.00-537119.73%
RUT201016P006300002020-07-09 1:59PM EDT630.001.650.150.550.00-131123.34%
RUT201016P006500002020-07-24 9:30AM EDT650.001.000.000.350.00-100111.33%
RUT201016P006600002020-07-09 8:21PM EDT660.0013.300.901.300.00--13133.45%
RUT201016P006900002020-09-01 10:53AM EDT690.000.150.000.200.00-4598.63%
RUT201016P007000002020-09-21 10:29AM EDT700.000.050.200.200.00-126103.22%
RUT201016P007100002020-07-09 8:21PM EDT710.0017.001.251.600.00-1023126.61%
RUT201016P007200002020-08-25 12:42PM EDT720.000.100.000.250.00--395.41%
RUT201016P007300002020-07-09 2:00PM EDT730.003.200.500.900.00-2225111.82%
RUT201016P007400002020-07-09 8:21PM EDT740.0020.701.551.850.00-1212123.07%
RUT201016P007500002020-06-29 3:06PM EDT750.005.051.051.450.00-164116.02%
RUT201016P007600002020-07-10 11:15AM EDT760.003.600.601.000.00-649107.72%
RUT201016P007700002020-07-09 8:21PM EDT770.0020.001.852.100.00--11119.26%
RUT201016P007800002020-08-13 2:57PM EDT780.000.800.000.500.00-384191.41%
RUT201016P007900002020-06-15 1:22PM EDT790.009.003.103.800.00--3125.42%
RUT201016P008000002020-08-03 11:37AM EDT800.000.850.250.650.00-385393.70%
RUT201016P008100002020-09-08 1:17PM EDT810.000.650.000.300.00-9982.23%
RUT201016P008200002020-09-08 1:17PM EDT820.000.700.000.350.00-22281.93%
RUT201016P008300002020-09-08 1:17PM EDT830.000.700.000.350.00-1180.37%
RUT201016P008500002020-09-04 12:32PM EDT850.000.850.000.350.00-215877.34%
RUT201016P008700002020-07-31 1:03PM EDT870.003.020.400.850.00-184585.25%
RUT201016P008900002020-06-26 3:21PM EDT890.0014.203.604.200.00-326106.70%
RUT201016P009000002020-08-24 9:30AM EDT900.000.950.100.450.00-15273.34%
RUT201016P009100002020-07-09 8:21PM EDT910.006.144.104.500.00-1010104.49%
RUT201016P009200002020-09-09 11:44AM EDT920.000.700.150.500.00-44671.63%
RUT201016P009300002020-09-09 11:44AM EDT930.000.770.200.500.00-41970.75%
RUT201016P009400002020-07-16 10:16AM EDT940.008.201.251.650.00-32882.79%
RUT201016P009500002020-09-08 9:35AM EDT950.001.800.250.550.00-12568.87%
RUT201016P009600002020-08-24 10:07AM EDT960.001.150.250.550.00-14767.43%
RUT201016P009700002020-09-21 12:10PM EDT970.000.400.250.600.00-13066.46%
RUT201016P009800002020-09-03 12:35PM EDT980.000.450.300.600.00-35865.45%
RUT201016P009900002020-09-09 2:26PM EDT990.000.530.300.65-0.52-49.52%2013564.43%
RUT201016P010000002020-09-18 3:07PM EDT1,000.000.550.350.650.00-6334263.38%
RUT201016P010100002020-09-04 3:25PM EDT1,010.002.000.350.700.00-1362.33%
RUT201016P010200002020-09-18 12:48PM EDT1,020.000.450.400.750.00-323461.60%
RUT201016P010300002020-09-21 11:12AM EDT1,030.000.650.400.75-0.05-7.14%402560.21%
RUT201016P010400002020-08-03 2:23PM EDT1,040.005.381.501.950.00-1368.42%
RUT201016P010500002020-09-17 1:24PM EDT1,050.000.640.500.850.00-126158.57%
RUT201016P010600002020-09-18 4:06PM EDT1,060.000.700.500.900.00-17857.45%
RUT201016P010700002020-06-15 11:33AM EDT1,070.0039.5015.1015.800.00-41199.84%
RUT201016P010800002020-09-21 11:12AM EDT1,080.001.050.550.950.00-32555.15%
RUT201016P010900002020-09-21 12:36PM EDT1,090.001.350.601.000.00-152154.25%
RUT201016P011000002020-09-17 1:24PM EDT1,100.000.880.651.050.00-116553.30%
RUT201016P011100002020-09-04 11:05AM EDT1,110.001.300.801.100.00-13011052.71%
RUT201016P011200002020-09-21 12:08PM EDT1,120.001.500.801.200.00-2211451.70%
RUT201016P011300002020-09-18 12:48PM EDT1,130.000.890.801.250.00-22950.49%
RUT201016P011400002020-09-03 2:13PM EDT1,140.001.250.851.350.00-16351.16%
RUT201016P011500002020-09-21 9:57AM EDT1,150.001.801.001.450.00-2423350.29%
RUT201016P011600002020-09-22 12:24PM EDT1,160.001.391.101.55-0.51-26.84%33849.38%
RUT201016P011700002020-09-22 12:24PM EDT1,170.001.541.151.60-0.26-14.44%34648.19%
RUT201016P011800002020-09-16 2:40PM EDT1,180.002.301.301.750.00-27247.46%
RUT201016P011900002020-09-22 3:15PM EDT1,190.001.811.451.85-0.82-31.18%143346.45%
RUT201016P012000002020-09-22 2:10PM EDT1,200.001.801.602.00-0.30-14.29%1424545.62%
RUT201016P012100002020-09-22 11:26AM EDT1,210.002.451.752.20-0.91-27.08%526644.93%
RUT201016P012200002020-09-22 11:04AM EDT1,220.003.071.952.40-0.44-12.54%22087244.17%
RUT201016P012300002020-09-22 3:15PM EDT1,230.002.572.152.60-0.62-19.44%6245543.34%
RUT201016P012400002020-09-22 3:47PM EDT1,240.002.602.402.85-0.61-19.00%9951242.60%
RUT201016P012500002020-09-22 3:15PM EDT1,250.003.102.653.10-0.39-11.17%24670441.80%
RUT201016P012600002020-09-22 4:13PM EDT1,260.003.232.953.40-0.68-17.39%37135841.07%
RUT201016P012700002020-09-22 4:13PM EDT1,270.003.563.303.90-2.49-41.16%3031,04940.72%
RUT201016P012800002020-09-22 4:01PM EDT1,280.003.853.704.30-1.51-28.17%34737340.03%
RUT201016P012900002020-09-22 3:56PM EDT1,290.004.304.204.80-1.11-20.52%6645139.46%
RUT201016P013000002020-09-22 3:45PM EDT1,300.004.914.805.40-1.77-26.50%4241,74838.96%
RUT201016P013100002020-09-22 3:28PM EDT1,310.005.755.406.00-1.78-23.64%501,89338.34%
RUT201016P013200002020-09-22 12:45PM EDT1,320.007.106.106.70-0.48-6.33%1402,11237.78%
RUT201016P013300002020-09-22 2:36PM EDT1,330.007.256.907.60-3.43-32.12%481,55937.38%
RUT201016P013400002020-09-22 3:51PM EDT1,340.008.207.808.50-3.60-30.51%411,16336.85%
RUT201016P013500002020-09-22 3:51PM EDT1,350.009.248.909.60-2.60-21.96%2568936.44%
RUT201016P013600002020-09-22 3:30PM EDT1,360.0010.8110.1010.80-2.69-19.93%2429436.00%
RUT201016P013700002020-09-22 4:11PM EDT1,370.0011.6011.4012.20-3.19-21.57%2848435.62%
RUT201016P013800002020-09-22 1:43PM EDT1,380.0013.9012.9013.70-6.03-30.26%3353835.20%
RUT201016P013900002020-09-22 1:46PM EDT1,390.0015.3614.6015.30-3.06-16.61%6044034.71%
RUT201016P014000002020-09-22 4:11PM EDT1,400.0016.5016.3017.10-4.27-20.56%11556634.26%
RUT201016P014100002020-09-22 1:31PM EDT1,410.0020.6018.3019.20-2.10-9.25%1939733.89%
RUT201016P014200002020-09-22 3:58PM EDT1,420.0020.7020.5021.40-4.50-17.86%10387433.44%
RUT201016P014300002020-09-22 4:11PM EDT1,430.0023.2023.0023.90-4.15-15.17%940533.05%
RUT201016P014400002020-09-22 3:35PM EDT1,440.0026.8125.6026.50-4.50-14.37%11246432.56%
RUT201016P014500002020-09-22 4:11PM EDT1,450.0028.9028.5029.50-5.72-16.52%14762532.17%
RUT201016P014600002020-09-22 3:21PM EDT1,460.0033.2531.7032.70-5.55-14.30%11951731.74%
RUT201016P014700002020-09-22 1:50PM EDT1,470.0036.6335.2036.20-4.95-11.90%24154531.32%
RUT201016P014800002020-09-22 3:28PM EDT1,480.0039.6138.9040.10-5.51-12.21%13751630.97%
RUT201016P014900002020-09-22 3:35PM EDT1,490.0044.4443.0044.20-6.60-12.93%9958130.54%
RUT201016P015000002020-09-22 3:37PM EDT1,500.0048.6747.5048.70-4.83-9.03%3173730.16%
RUT201016P015100002020-09-22 3:26PM EDT1,510.0052.9552.3053.60-8.39-13.68%3850329.82%
RUT201016P015200002020-09-22 3:50PM EDT1,520.0057.2357.4059.00-9.91-14.76%2345729.58%
RUT201016P015300002020-09-22 3:50PM EDT1,530.0062.7462.9064.60-8.50-11.93%4484529.26%
RUT201016P015400002020-09-22 3:35PM EDT1,540.0070.8268.9070.60-7.34-9.39%8143428.97%
RUT201016P015500002020-09-22 3:41PM EDT1,550.0075.2275.4077.00-8.88-10.56%2545528.72%
RUT201016P015600002020-09-22 3:41PM EDT1,560.0081.9281.9083.90-12.31-13.06%2634328.60%
RUT201016P015700002020-09-21 3:49PM EDT1,570.00100.7489.1091.200.00-7520828.56%
RUT201016P015800002020-09-21 3:35PM EDT1,580.00112.6296.7098.70+1.48+1.33%1128628.45%
RUT201016P015900002020-09-22 11:49AM EDT1,590.00119.79104.60106.60+4.56+3.96%2814228.45%
RUT201016P016000002020-09-22 3:37PM EDT1,600.00114.70112.90115.10-13.48-10.52%2118828.79%
RUT201016P016100002020-09-21 3:19PM EDT1,610.00134.93121.30123.800.00-406929.17%
RUT201016P016200002020-09-17 10:07AM EDT1,620.00139.89130.20132.500.00-45429.39%
RUT201016P016300002020-09-21 10:39AM EDT1,630.00160.22139.30141.600.00-12229.89%
RUT201016P016400002020-09-11 10:07AM EDT1,640.00138.83148.60151.000.00-12130.62%
RUT201016P016500002020-09-11 12:05PM EDT1,650.00150.05158.10160.400.00-11031.27%
RUT201016P016600002020-09-11 1:36PM EDT1,660.00174.92167.70170.000.00-10832.10%
RUT201016P016700002020-07-09 8:21PM EDT1,670.0073.80200.30202.400.00--154.20%
RUT201016P016800002020-09-16 11:19AM EDT1,680.00125.28187.10189.400.00-1833.86%
RUT201016P016900002020-08-26 12:04PM EDT1,690.00142.40196.90199.300.00-1934.96%
RUT201016P017000002020-07-09 8:21PM EDT1,700.0085.50184.20186.600.00--10.00%
RUT201016P017300002020-09-17 2:02PM EDT1,730.00247.60232.80244.60+57.95+30.56%505346.92%
RUT201016P017400002020-07-09 8:21PM EDT1,740.00621.10218.20221.500.00--00.00%
RUT201016P017500002020-09-21 10:39AM EDT1,750.00267.45252.10264.50-11.85-4.24%508049.33%
RUT201016P018000002020-09-17 1:59PM EDT1,800.00258.54294.50316.600.00-484558.04%
RUT201016P018400002020-06-17 10:20AM EDT1,840.00409.80372.00376.700.00-2481.56%
RUT201016P020000002020-08-28 12:50PM EDT2,000.00432.52494.00516.100.00-1054.93%
RUT201016P020900002020-07-09 8:21PM EDT2,090.00405.00601.90606.800.00--184.75%
RUT201016P025000002020-07-09 8:21PM EDT2,500.00800.40969.70972.900.00--10.00%
RUT201016P025500002020-07-09 8:21PM EDT2,550.00850.601,019.901,023.100.00--70.00%
RUT201016P026000002020-07-09 8:21PM EDT2,600.00904.501,110.901,115.900.00--9121.45%