Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,536.78-5.82 (-0.38%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030C009400002020-06-30 2:00PM EDT940.00503.74542.10565.000.00--100.00%
RUTW201030C009500002020-08-03 10:44AM EDT950.00537.31629.50651.300.00-5050149.77%
RUTW201030C012100002020-07-09 5:05PM EDT1,210.00304.490.000.000.00--10.00%
RUTW201030C012400002020-07-09 8:20PM EDT1,240.00186.51305.70308.200.00--050.56%
RUTW201030C012800002020-07-09 8:20PM EDT1,280.00279.50240.70242.900.00-1270.00%
RUTW201030C013000002020-06-24 9:32AM EDT1,300.00195.40204.70206.800.00-450.00%
RUTW201030C013300002020-07-09 8:20PM EDT1,330.00243.30200.40202.500.00--10.00%
RUTW201030C013500002020-09-08 9:42AM EDT1,350.00183.47199.30202.000.00-5538.39%
RUTW201030C013600002020-07-09 8:20PM EDT1,360.00100.00177.90180.000.00--123.91%
RUTW201030C013700002020-07-09 8:20PM EDT1,370.00108.00170.00172.100.00--225.72%
RUTW201030C013800002020-09-08 1:31PM EDT1,380.00176.24172.90175.500.00-1436.62%
RUTW201030C014000002020-09-14 9:54AM EDT1,400.00147.70155.90158.400.00-1335.52%
RUTW201030C014100002020-07-09 10:36AM EDT1,410.0099.10192.00194.300.00-11360.64%
RUTW201030C014200002020-08-31 9:30AM EDT1,420.00183.22139.30141.800.00-1934.46%
RUTW201030C014400002020-07-09 8:20PM EDT1,440.0068.80121.50123.300.00--731.94%
RUTW201030C014600002020-07-09 5:05PM EDT1,460.0060.300.000.000.00--70.00%
RUTW201030C014700002020-09-17 3:17PM EDT1,470.00103.75100.60102.900.00-52731.88%
RUTW201030C014800002020-07-09 8:20PM EDT1,480.0052.40113.60115.200.00--741.57%
RUTW201030C014900002020-09-08 9:42AM EDT1,490.0084.5586.5088.500.00-9830.82%
RUTW201030C015000002020-09-18 11:31AM EDT1,500.0072.6079.7081.70+4.20+6.14%21630.34%
RUTW201030C015100002020-09-16 3:41PM EDT1,510.0073.6073.2075.000.00-25429.80%
RUTW201030C015200002020-09-17 2:42PM EDT1,520.0069.7566.7068.700.00-62229.34%
RUTW201030C015300002020-09-18 12:35PM EDT1,530.0056.6061.0062.40-11.30-16.64%21628.76%
RUTW201030C015400002020-09-09 11:54AM EDT1,540.0060.6055.3056.60+3.64+6.39%33428.30%
RUTW201030C015500002020-09-16 1:50PM EDT1,550.0055.7249.8051.00-8.72-13.53%233127.81%
RUTW201030C015600002020-09-18 3:44PM EDT1,560.0042.9444.5045.50-3.89-8.31%83927.22%
RUTW201030C015700002020-09-18 2:58PM EDT1,570.0036.3239.7040.90-6.11-14.40%83526.94%
RUTW201030C015900002020-09-10 11:57AM EDT1,590.0035.7030.9032.100.00-165826.15%
RUTW201030C016000002020-09-18 3:44PM EDT1,600.0025.9427.1028.10-4.97-16.08%134225.72%
RUTW201030C016100002020-09-17 3:27PM EDT1,610.0024.3823.5024.600.00-31625.40%
RUTW201030C016200002020-09-17 3:27PM EDT1,620.0021.2520.2021.300.00-53225.03%
RUTW201030C016300002020-09-18 12:35PM EDT1,630.0015.6717.4018.40-5.00-24.19%46024.73%
RUTW201030C016500002020-09-15 3:41PM EDT1,650.0013.5412.6013.500.00-64724.17%
RUTW201030C016600002020-09-18 4:01PM EDT1,660.0010.2810.7011.50-3.64-26.15%35923.95%
RUTW201030C016700002020-09-18 3:22PM EDT1,670.008.169.009.80-3.81-31.83%1715923.79%
RUTW201030C016800002020-09-18 3:22PM EDT1,680.006.937.608.40-2.46-26.20%1751823.71%
RUTW201030C016900002020-09-18 3:56PM EDT1,690.006.346.407.10-0.96-13.15%72423.57%
RUTW201030C017000002020-09-18 3:50PM EDT1,700.005.275.306.00-1.51-22.27%2915623.47%
RUTW201030C017100002020-09-18 4:01PM EDT1,710.004.544.505.20-1.27-21.86%262123.55%
RUTW201030C017200002020-09-18 3:51PM EDT1,720.003.823.704.40-0.90-19.07%86123.51%
RUTW201030C017400002020-09-18 3:50PM EDT1,740.002.832.703.30+0.31+12.30%46323.72%
RUTW201030C017500002020-09-17 3:12PM EDT1,750.003.092.302.900.00-26523.91%
RUTW201030C017600002020-09-18 3:39PM EDT1,760.002.141.952.55-1.56-42.16%12424.09%
RUTW201030C017800002020-09-01 12:18PM EDT1,780.008.301.452.000.00-112024.52%
RUTW201030C017900002020-09-18 12:59PM EDT1,790.001.281.251.850.00-11324.92%
RUTW201030C018000002020-09-18 3:43PM EDT1,800.001.321.101.65-0.77-36.84%24425.15%
RUTW201030C018100002020-09-11 4:11PM EDT1,810.000.960.951.550.00-7125.59%
RUTW201030C018200002020-08-17 12:11AM EDT1,820.007.400.851.250.00--1725.40%
RUTW201030C018300002020-08-11 12:54PM EDT1,830.009.020.951.450.00-151926.70%
RUTW201030C018500002020-09-11 2:57PM EDT1,850.000.680.551.100.00-1026.88%
RUTW201030C018600002020-08-28 11:42AM EDT1,860.000.920.451.050.00-2227.34%
RUTW201030C019600002020-08-28 11:42AM EDT1,960.000.870.000.600.00-1031.10%
RUTW201030C019700002020-08-17 12:11AM EDT1,970.001.170.000.000.00--012.50%
RUTW201030C019800002020-08-14 4:05PM EDT1,980.001.120.000.450.00-11031.10%
RUTW201030C019900002020-08-17 12:11AM EDT1,990.000.940.000.000.00--012.50%
RUTW201030C020000002020-09-18 3:54PM EDT2,000.000.200.000.50-0.82-80.39%50332.57%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030P005000002020-07-31 4:00PM EDT500.000.550.000.250.00-1528111.82%
RUTW201030P005500002020-06-18 10:08AM EDT550.002.350.851.250.00-1539127.73%
RUTW201030P007200002020-08-05 1:41PM EDT720.000.650.0010.000.00-1220120.91%
RUTW201030P007500002020-09-10 9:34AM EDT750.000.450.000.450.00-1177.05%
RUTW201030P008000002020-09-18 11:06AM EDT800.000.450.000.55-4.15-90.22%14471.97%
RUTW201030P008500002020-07-09 8:20PM EDT850.0010.603.804.300.00--1393.59%
RUTW201030P008800002020-07-06 1:39PM EDT880.007.621.902.750.00--881.13%
RUTW201030P008900002020-08-26 3:09PM EDT890.001.050.200.750.00--3564.67%
RUTW201030P009000002020-08-06 9:30AM EDT900.002.700.752.800.00-51475.12%
RUTW201030P009200002020-09-18 1:59PM EDT920.000.700.250.80-12.03-94.50%1161.77%
RUTW201030P009500002020-07-09 8:20PM EDT950.0018.503.304.000.00-283176.61%
RUTW201030P009600002020-09-10 2:31PM EDT960.001.930.400.950.00-51658.81%
RUTW201030P009900002020-08-17 12:41PM EDT990.002.730.751.150.00-2357.79%
RUTW201030P010000002020-08-31 10:44AM EDT1,000.002.440.601.150.00-101455.99%
RUTW201030P010100002020-07-29 11:29AM EDT1,010.007.482.002.600.00-3363.01%
RUTW201030P010200002020-08-17 2:44PM EDT1,020.003.000.851.250.00-505154.99%
RUTW201030P010300002020-08-03 11:35AM EDT1,030.007.382.703.300.00-1163.14%
RUTW201030P010800002020-07-09 8:20PM EDT1,080.0045.807.408.000.00--368.05%
RUTW201030P011000002020-09-18 1:31PM EDT1,100.001.701.301.90-5.50-76.39%3003650.13%
RUTW201030P011600002020-09-16 11:17AM EDT1,160.002.602.152.700.00-114345.83%
RUTW201030P011800002020-09-16 10:04AM EDT1,180.003.152.503.100.00-11044.57%
RUTW201030P011900002020-09-15 9:38AM EDT1,190.003.452.703.300.00-26043.88%
RUTW201030P012000002020-09-16 11:17AM EDT1,200.003.452.953.600.00-26743.40%
RUTW201030P012200002020-09-17 10:45AM EDT1,220.004.303.504.100.00-12442.07%
RUTW201030P012300002020-09-11 1:27PM EDT1,230.009.903.804.500.00-111541.64%
RUTW201030P012400002020-09-18 2:19PM EDT1,240.005.004.204.80-4.14-45.30%22340.97%
RUTW201030P012500002020-09-18 2:19PM EDT1,250.005.444.605.20-5.06-48.19%21640.44%
RUTW201030P012600002020-09-18 3:39PM EDT1,260.005.435.005.70-1.57-22.43%112040.01%
RUTW201030P012700002020-09-18 3:39PM EDT1,270.005.875.406.20-0.65-9.97%12539.51%
RUTW201030P012800002020-09-17 2:42PM EDT1,280.006.726.006.70-0.29-4.14%110438.96%
RUTW201030P012900002020-09-17 9:42AM EDT1,290.009.136.607.300.00-12738.48%
RUTW201030P013000002020-09-18 3:43PM EDT1,300.007.627.307.90-0.98-11.40%39337.94%
RUTW201030P013100002020-09-18 3:22PM EDT1,310.008.787.908.60-0.83-8.64%122337.46%
RUTW201030P013200002020-09-18 3:29PM EDT1,320.009.358.709.40-1.08-10.35%124837.03%
RUTW201030P013300002020-09-18 4:01PM EDT1,330.0010.439.6010.30+0.26+2.56%44136.63%
RUTW201030P013400002020-09-18 1:50PM EDT1,340.0012.2010.5011.20-0.30-2.40%1017336.15%
RUTW201030P013500002020-09-18 1:50PM EDT1,350.0013.8411.5012.20+1.14+8.98%65735.69%
RUTW201030P013600002020-09-18 3:50PM EDT1,360.0013.5012.6013.40-1.20-8.16%45635.33%
RUTW201030P013700002020-09-18 3:33PM EDT1,370.0014.8013.8014.60+1.69+12.89%33834.89%
RUTW201030P013800002020-09-18 4:01PM EDT1,380.0016.2915.1015.90+0.81+5.23%93134.45%
RUTW201030P013900002020-09-18 11:32AM EDT1,390.0015.4816.5017.30-1.99-11.39%34934.00%
RUTW201030P014000002020-09-18 3:29PM EDT1,400.0019.0018.0018.80-0.50-2.56%2860533.54%
RUTW201030P014300002020-09-17 2:20PM EDT1,430.0029.5523.3024.20+6.07+25.85%1116732.25%
RUTW201030P014400002020-09-18 2:03PM EDT1,440.0029.2925.3026.20+2.03+7.45%68931.76%
RUTW201030P014500002020-09-18 1:58PM EDT1,450.0031.6127.6028.40+2.29+7.81%59131.29%
RUTW201030P014600002020-09-18 11:32AM EDT1,460.0028.3229.9030.90-3.33-10.52%111730.90%
RUTW201030P014700002020-09-18 10:52AM EDT1,470.0029.4132.5033.40-10.20-25.75%18530.40%
RUTW201030P014800002020-09-18 1:57PM EDT1,480.0040.7035.2036.20+3.42+9.17%216929.96%
RUTW201030P015300002020-09-18 3:04PM EDT1,530.0056.1052.3053.50+1.08+1.96%416427.73%
RUTW201030P015400002020-09-17 12:23PM EDT1,540.0062.9756.5057.700.00-9124327.28%
RUTW201030P015500002020-09-18 1:58PM EDT1,550.0068.9561.0062.30+8.74+14.52%1810926.88%
RUTW201030P015600002020-09-18 2:03PM EDT1,560.0074.7165.7067.10+6.71+9.87%38626.44%
RUTW201030P015700002020-09-18 10:52AM EDT1,570.0066.0370.6072.20+0.43+0.66%1311926.00%
RUTW201030P015800002020-09-16 2:37PM EDT1,580.0063.1276.2077.700.00-114925.61%
RUTW201030P016000002020-09-18 10:21AM EDT1,600.0078.9687.2089.60+5.49+7.47%53924.81%
RUTW201030P016100002020-09-18 1:02PM EDT1,610.00103.8494.2096.10-2.58-2.42%7924.45%
RUTW201030P016200002020-09-16 2:54PM EDT1,620.0087.12100.30102.900.00-1624.10%
RUTW201030P016300002020-09-11 2:02PM EDT1,630.00159.85107.50110.000.00-152123.74%
RUTW201030P016400002020-09-17 9:34AM EDT1,640.00127.66114.90117.400.00-856123.39%
RUTW201030P016500002020-09-11 1:43PM EDT1,650.00168.74122.60125.200.00-1323.12%
RUTW201030P016600002020-08-24 12:03AM EDT1,660.00116.77130.60133.200.00--222.81%
RUTW201030P016700002020-09-02 1:36PM EDT1,670.00123.02139.10141.500.00-11722.54%
RUTW201030P016900002020-07-21 2:56PM EDT1,690.00220.04150.40152.600.00--10.00%
RUTW201030P017000002020-09-08 1:33PM EDT1,700.00187.10165.20167.700.00-1121.79%