Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,577.88-1.91 (-0.12%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210115C005000002020-07-09 8:07PM EDT500.00813.90978.60986.200.00-240.00%
RUT210115C006000002020-07-23 12:01PM EDT600.00898.10967.00972.700.00-1110.00%
RUT210115C006100002020-07-09 8:07PM EDT610.00615.65912.70918.300.00--130.00%
RUT210115C006200002020-07-09 8:07PM EDT620.00606.49861.00868.500.00--130.00%
RUT210115C006500002020-07-09 8:07PM EDT650.00591.64873.30878.800.00-150.00%
RUT210115C007000002020-06-25 9:41AM EDT700.00682.79751.30774.500.00-120.00%
RUT210115C007300002020-07-09 8:07PM EDT730.00628.47794.80800.300.00--10.00%
RUT210115C007500002020-07-09 8:07PM EDT750.00681.46775.00780.500.00-1290.00%
RUT210115C007600002020-07-09 8:07PM EDT760.00559.50724.40731.700.00-110.00%
RUT210115C008000002020-07-09 8:07PM EDT800.00582.70685.10692.400.00-2150.00%
RUT210115C008200002020-07-09 8:07PM EDT820.00428.12667.30674.200.00--30.00%
RUT210115C008300002020-07-09 8:07PM EDT830.00420.00697.20702.600.00--160.00%
RUT210115C008500002020-07-09 8:07PM EDT850.00505.94637.00644.200.00-1100.00%
RUT210115C008700002020-07-09 8:07PM EDT870.00392.31658.80664.200.00-94510.00%
RUT210115C008800002020-07-09 8:07PM EDT880.00379.29649.10654.500.00--10.00%
RUT210115C009000002020-08-03 11:10AM EDT900.00595.10673.40678.700.00-1011736.18%
RUT210115C009400002020-07-09 8:07PM EDT940.00313.04553.30560.000.00--370.00%
RUT210115C009500002020-07-15 10:33AM EDT950.00535.45630.50636.100.00-1047.93%
RUT210115C009600002020-07-09 8:07PM EDT960.00320.51573.10578.300.00--50.00%
RUT210115C009700002020-07-09 8:07PM EDT970.00312.60526.60533.000.00--400.00%
RUT210115C009800002020-07-09 8:07PM EDT980.00302.67554.30559.500.00--260.00%
RUT210115C009900002020-07-09 8:07PM EDT990.00336.84507.60514.100.00--10.00%
RUT210115C010000002020-08-14 2:37PM EDT1,000.00584.74578.00583.10-5.77-0.98%22640.01%
RUT210115C010100002020-07-09 8:07PM EDT1,010.00280.72489.30495.700.00--40.00%
RUT210115C010200002020-07-09 8:07PM EDT1,020.00511.46479.80486.300.00-210.00%
RUT210115C010300002020-07-09 8:07PM EDT1,030.00159.60507.40512.600.00--30.00%
RUT210115C010400002020-07-09 8:07PM EDT1,040.00262.59498.20503.300.00--200.00%
RUT210115C010500002020-06-30 3:06PM EDT1,050.00415.81446.50470.100.00-1190.00%
RUT210115C010600002020-07-09 8:07PM EDT1,060.00414.61443.70449.900.00-260.00%
RUT210115C010700002020-07-09 8:07PM EDT1,070.00405.74436.10442.200.00-117930.00%
RUT210115C011000002020-08-12 10:54AM EDT1,100.00501.00485.00489.800.00-52239.28%
RUT210115C011100002020-07-09 8:07PM EDT1,110.00371.41399.80405.800.00--250.00%
RUT210115C011200002020-07-09 8:07PM EDT1,120.00355.42392.00396.500.00-1440.00%
RUT210115C011400002020-07-09 8:07PM EDT1,140.00344.48375.80380.300.00--200.00%
RUT210115C011500002020-07-09 8:07PM EDT1,150.00342.15367.40371.600.00-11000.00%
RUT210115C011600002020-07-09 8:07PM EDT1,160.00288.24357.80362.300.00-1710.00%
RUT210115C011700002020-07-09 8:07PM EDT1,170.00178.30382.10386.400.00-210.00%
RUT210115C011800002020-07-09 8:07PM EDT1,180.00227.00342.00346.400.00-220.00%
RUT210115C011900002020-07-09 8:07PM EDT1,190.0097.00333.90338.200.00-1000.00%
RUT210115C012000002020-08-14 2:37PM EDT1,200.00401.82395.30399.80-9.18-2.23%21337.53%
RUT210115C012100002020-06-24 3:55PM EDT1,210.00263.18297.50302.000.00-110.00%
RUT210115C012200002020-07-09 8:07PM EDT1,220.00257.20340.30344.600.00--00.00%
RUT210115C012400002020-07-09 8:07PM EDT1,240.00265.26293.20297.400.00-370.00%
RUT210115C012500002020-07-09 8:07PM EDT1,250.00223.48285.00289.100.00-3350.00%
RUT210115C012700002020-07-09 8:07PM EDT1,270.00242.62268.20272.500.00-2180.00%
RUT210115C012800002020-07-09 8:07PM EDT1,280.00236.51261.30265.300.00-2130.00%
RUT210115C012900002020-07-09 8:07PM EDT1,290.00287.40253.30257.300.00-2120.00%
RUT210115C013000002020-08-10 10:16AM EDT1,300.00335.00310.80313.900.00-101635.17%
RUT210115C013100002020-07-09 8:07PM EDT1,310.00108.10238.10242.400.00-2120.00%
RUT210115C013200002020-07-09 8:07PM EDT1,320.00248.40258.40262.500.00-1317.93%
RUT210115C013300002020-08-04 1:53PM EDT1,330.00240.23286.00289.200.00-2034.42%
RUT210115C013400002020-07-09 8:07PM EDT1,340.00169.14215.70219.200.00-11510.00%
RUT210115C013500002020-07-08 11:35AM EDT1,350.00161.85256.30259.600.00-21029.12%
RUT210115C013600002020-08-10 10:59AM EDT1,360.00275.64261.90265.000.00-26933.62%
RUT210115C013700002020-06-26 3:01PM EDT1,370.00145.47178.70182.400.00-110.00%
RUT210115C013800002020-06-26 3:01PM EDT1,380.00139.46171.90175.600.00-130.00%
RUT210115C013900002020-08-10 11:03AM EDT1,390.00252.44238.50241.500.00-15432.83%
RUT210115C014000002020-08-04 10:38AM EDT1,400.00180.97231.00233.800.00-240632.56%
RUT210115C014100002020-07-15 9:45AM EDT1,410.00161.50226.20229.300.00-22133.22%
RUT210115C014200002020-08-10 11:57AM EDT1,420.00234.00215.70218.600.00-11132.00%
RUT210115C014300002020-08-03 2:04PM EDT1,430.00161.40208.30211.100.00-11031.71%
RUT210115C014400002020-08-10 11:03AM EDT1,440.00214.74200.90203.800.00-1431.45%
RUT210115C014500002020-08-10 10:59AM EDT1,450.00206.97193.90196.500.00-239831.17%
RUT210115C014600002020-08-05 11:10AM EDT1,460.00159.57186.50189.300.00-15130.89%
RUT210115C014700002020-08-05 11:09AM EDT1,470.00152.99179.50182.200.00-24130.61%
RUT210115C014800002020-08-14 2:37PM EDT1,480.00177.12172.70175.30+52.44+42.06%2330.35%
RUT210115C014900002020-08-07 3:52PM EDT1,490.00162.90165.80168.400.00-1430.07%
RUT210115C015000002020-08-04 3:28PM EDT1,500.00124.78159.20161.600.00-53429.79%
RUT210115C015100002020-08-04 3:28PM EDT1,510.00118.98152.30155.000.00-5829.53%
RUT210115C015200002020-08-10 12:55PM EDT1,520.00160.90145.90148.500.00-1429.26%
RUT210115C015400002020-07-28 3:47PM EDT1,540.0083.00133.30135.800.00-12228.72%
RUT210115C015500002020-08-07 3:58PM EDT1,550.00124.94127.30129.600.00-33028.44%
RUT210115C015600002020-08-07 3:58PM EDT1,560.00119.24121.60123.600.00-31428.18%
RUT210115C015700002020-07-09 8:07PM EDT1,570.00110.6092.0094.600.00-161722.23%
RUT210115C015800002020-07-01 11:34AM EDT1,580.0056.0063.6065.200.00-21416.19%
RUT210115C015900002020-08-11 11:30AM EDT1,590.00121.99104.50106.300.00-8227.38%
RUT210115C016000002020-08-11 11:30AM EDT1,600.00116.2099.10100.900.00-224027.14%
RUT210115C016100002020-07-09 8:07PM EDT1,610.0051.8060.0061.700.00-101018.57%
RUT210115C016200002020-07-09 8:07PM EDT1,620.0078.8068.1070.800.00-2221.81%
RUT210115C016300002020-08-10 11:38AM EDT1,630.0096.1483.7085.500.00-2426.40%
RUT210115C016400002020-08-14 3:59PM EDT1,640.0080.5078.9080.70+3.80+4.95%152126.16%
RUT210115C016500002020-08-12 12:02PM EDT1,650.0081.6874.3076.000.00-12516025.91%
RUT210115C016600002020-07-09 8:07PM EDT1,660.005.9052.2054.700.00-2321.43%
RUT210115C016700002020-07-23 11:32AM EDT1,670.0044.4265.5067.200.00-343725.46%
RUT210115C016800002020-07-09 8:07PM EDT1,680.0052.1037.2038.700.00-122018.86%
RUT210115C016900002020-08-05 10:13AM EDT1,690.0068.2057.5059.100.00-1525.03%
RUT210115C017000002020-07-31 1:50PM EDT1,700.0028.7053.8055.300.00-11324.82%
RUT210115C017100002020-07-09 8:07PM EDT1,710.0090.5029.6030.900.00--318.85%
RUT210115C017200002020-07-23 11:32AM EDT1,720.0030.9246.8048.300.00-1924.45%
RUT210115C017300002020-07-09 8:07PM EDT1,730.006.4025.3026.800.00-31118.96%
RUT210115C017400002020-07-09 8:07PM EDT1,740.0038.5023.5024.800.00--118.97%
RUT210115C017500002020-08-10 10:23AM EDT1,750.0043.5037.7039.000.00-1423.92%
RUT210115C017600002020-07-23 3:06PM EDT1,760.0021.0035.0036.200.00-10050023.75%
RUT210115C017700002020-08-05 10:07AM EDT1,770.0022.7032.4033.600.00-3523.60%
RUT210115C017900002020-08-07 2:55PM EDT1,790.0025.5027.7028.900.00-1123.34%
RUT210115C018000002020-07-31 12:23PM EDT1,800.0011.9025.6026.700.00-416623.20%
RUT210115C018100002020-07-09 8:07PM EDT1,810.0013.0015.9017.500.00--620.44%
RUT210115C018200002020-07-09 8:07PM EDT1,820.003.0014.6016.000.00-434320.36%
RUT210115C018400002020-07-09 8:07PM EDT1,840.001.8810.5011.500.00-208819.37%
RUT210115C018500002020-07-09 8:07PM EDT1,850.001.6311.3010.600.00-2012019.40%
RUT210115C018800002020-07-09 8:07PM EDT1,880.0010.908.509.900.00--520.40%
RUT210115C019000002020-07-06 1:21PM EDT1,900.003.708.209.400.00-4010521.00%
RUT210115C019100002020-07-09 8:07PM EDT1,910.008.606.607.800.00-1120.47%
RUT210115C019300002020-06-16 9:38AM EDT1,930.006.305.406.400.00--120.35%
RUT210115C019500002020-07-22 2:27PM EDT1,950.004.637.208.100.00--022.29%
RUT210115C019700002020-08-10 1:19PM EDT1,970.008.556.007.000.00-1122.34%
RUT210115C019900002020-06-16 11:07AM EDT1,990.003.603.304.300.00-1120.90%
RUT210115C020000002020-07-07 11:28AM EDT2,000.002.003.504.400.00-51121.35%
RUT210115C020100002020-07-09 8:07PM EDT2,010.003.982.653.500.00-6620.80%
RUT210115C020800002020-07-09 8:07PM EDT2,080.002.101.502.600.00-545421.97%
RUT210115C021000002020-07-09 8:07PM EDT2,100.000.201.302.250.00-3322.07%
RUT210115C022000002020-08-10 9:41AM EDT2,200.001.400.951.800.00-44424.17%
RUT210115C022500002020-08-14 1:42PM EDT2,250.001.300.701.50+0.45+52.94%5224.87%
RUT210115C026000002020-06-29 11:16AM EDT2,600.000.350.000.600.00--129.75%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210115P005000002020-08-14 3:57PM EDT500.001.150.451.25-0.95-45.24%151671.26%
RUT210115P005500002020-07-09 8:07PM EDT550.005.901.702.650.00-1673.96%
RUT210115P006000002020-07-14 10:02AM EDT600.004.621.251.800.00-31865.03%
RUT210115P006100002020-07-09 8:07PM EDT610.005.001.403.500.00-21368.29%
RUT210115P006300002020-07-13 3:48PM EDT630.005.191.402.250.00-181863.46%
RUT210115P006500002020-07-10 12:07PM EDT650.005.101.802.700.00-13063.26%
RUT210115P006900002020-07-09 8:07PM EDT690.0014.462.403.800.00--162.20%
RUT210115P007000002020-07-30 1:30PM EDT700.004.302.553.000.00-24060.19%
RUT210115P007100002020-07-09 8:07PM EDT710.0011.882.754.100.00-1261.18%
RUT210115P007200002020-06-15 2:48PM EDT720.0012.205.707.900.00-48967.64%
RUT210115P007400002020-07-09 8:07PM EDT740.0036.883.304.600.00--559.64%
RUT210115P007500002020-07-30 11:37AM EDT750.005.203.003.800.00-12057.29%
RUT210115P007900002020-07-21 10:16AM EDT790.007.003.704.600.00-10055.43%
RUT210115P008000002020-07-09 8:07PM EDT800.0029.407.208.100.00-4012660.85%
RUT210115P008300002020-07-09 8:07PM EDT830.0054.105.406.600.00-108755.36%
RUT210115P008500002020-07-09 8:07PM EDT850.0059.389.3010.100.00-3658.83%
RUT210115P008600002020-06-29 12:32PM EDT860.0020.008.409.200.00-1556.72%
RUT210115P008700002020-07-09 8:07PM EDT870.0071.0010.2011.400.00--558.23%
RUT210115P008900002020-07-09 8:07PM EDT890.0031.307.5012.200.00--655.23%
RUT210115P009000002020-08-13 11:42AM EDT900.007.106.707.600.00-3050.88%
RUT210115P009100002020-07-09 8:07PM EDT910.0031.698.3013.300.00--254.47%
RUT210115P009400002020-07-09 8:07PM EDT940.0059.459.7015.300.00-1553.47%
RUT210115P009500002020-07-09 11:19AM EDT950.0027.309.3010.300.00-203450.33%
RUT210115P009600002020-07-15 9:36AM EDT960.0019.209.009.700.00-221648.81%
RUT210115P009700002020-07-15 9:36AM EDT970.0020.109.4010.200.00-202048.48%
RUT210115P009800002020-07-15 9:36AM EDT980.0021.0010.0010.700.00-201048.13%
RUT210115P009900002020-07-15 9:36AM EDT990.0022.0010.4011.200.00-1011647.76%
RUT210115P010000002020-08-11 11:43AM EDT1,000.0010.9011.1012.000.00-130447.66%
RUT210115P010200002020-07-09 8:07PM EDT1,020.0097.0014.4015.800.00--549.12%
RUT210115P010300002020-07-27 10:24AM EDT1,030.0022.1412.8013.700.00-1446.56%
RUT210115P010400002020-07-06 3:50PM EDT1,040.0031.8315.3016.600.00-1047.96%
RUT210115P010500002020-07-31 10:28AM EDT1,050.0024.9014.0015.000.00-2712645.87%
RUT210115P010600002020-07-09 8:07PM EDT1,060.0080.4124.6025.900.00-2251.91%
RUT210115P010700002020-07-09 8:07PM EDT1,070.0092.8225.6026.700.00-2251.51%
RUT210115P010800002020-06-16 1:10PM EDT1,080.0049.2734.2036.200.00-2555.54%
RUT210115P010900002020-07-09 8:07PM EDT1,090.0032.2727.8029.000.00-2250.90%
RUT210115P011000002020-07-20 11:30AM EDT1,100.0033.1417.7018.700.00-14544.18%
RUT210115P011100002020-07-17 1:49PM EDT1,110.0036.3318.5019.500.00-1743.83%
RUT210115P011200002020-07-09 8:07PM EDT1,120.0054.1323.2024.800.00-5546.10%
RUT210115P011300002020-06-16 1:10PM EDT1,130.0058.6041.7043.900.00-13754.22%
RUT210115P011400002020-07-09 8:07PM EDT1,140.0029.0025.4027.100.00-665045.55%
RUT210115P011500002020-07-06 10:33AM EDT1,150.0048.9726.7027.500.00-512144.85%
RUT210115P011600002020-08-13 10:24AM EDT1,160.0023.1423.2024.200.00-21042.21%
RUT210115P011700002020-07-09 8:07PM EDT1,170.0075.6238.9040.200.00-252649.07%
RUT210115P011800002020-07-09 8:07PM EDT1,180.0057.1040.4041.600.00-51048.72%
RUT210115P011900002020-07-09 8:07PM EDT1,190.0071.8042.1043.400.00-12148.51%
RUT210115P012000002020-08-04 1:05PM EDT1,200.0037.7027.6028.700.00-18540.97%
RUT210115P012100002020-06-15 11:33AM EDT1,210.0092.4053.9056.800.00-52651.36%
RUT210115P012200002020-07-27 11:25AM EDT1,220.0050.9430.1031.100.00--340.30%
RUT210115P012400002020-07-27 11:25AM EDT1,240.0054.9832.7033.800.00-6539.70%
RUT210115P012500002020-06-26 3:46PM EDT1,250.0098.7058.3060.500.00-7749.17%
RUT210115P012700002020-08-11 10:08AM EDT1,270.0037.2037.0038.100.00-53838.74%
RUT210115P012800002020-07-09 8:07PM EDT1,280.0073.2146.1060.800.00-63346.19%
RUT210115P012900002020-06-22 10:26AM EDT1,290.00105.2061.7063.100.00-203145.96%
RUT210115P013000002020-07-23 3:31PM EDT1,300.0066.7541.7042.900.00-54437.80%
RUT210115P013200002020-08-10 10:23AM EDT1,320.0044.7045.2046.400.00-122237.18%
RUT210115P013300002020-07-23 3:31PM EDT1,330.0074.3747.0048.300.00-52136.90%
RUT210115P013400002020-06-24 11:32AM EDT1,340.00130.0981.1083.500.00-15046747.29%
RUT210115P013500002020-08-07 4:10PM EDT1,350.0054.2650.8052.100.00-30036936.26%
RUT210115P013600002020-08-13 2:08PM EDT1,360.0051.9052.8054.200.00-32635.97%
RUT210115P013700002020-06-26 3:01PM EDT1,370.00142.7690.0092.800.00-17246.80%
RUT210115P013800002020-08-10 10:23AM EDT1,380.0056.0057.0058.400.00-233035.33%
RUT210115P013900002020-06-25 2:57PM EDT1,390.00145.2096.6099.400.00-4011346.47%
RUT210115P014000002020-07-29 2:48PM EDT1,400.0087.0061.6063.000.00-537834.72%
RUT210115P014100002020-06-24 10:59AM EDT1,410.00150.06103.60106.700.00-16346.26%
RUT210115P014200002020-07-30 10:06AM EDT1,420.00105.1466.4067.900.00-2534.12%
RUT210115P014300002020-07-24 11:15AM EDT1,430.00108.8368.9070.400.00-1233.79%
RUT210115P014400002020-06-24 12:18PM EDT1,440.00174.90114.90117.800.00-1345.81%
RUT210115P014500002020-06-30 3:58PM EDT1,450.00142.42105.90109.500.00-12513442.39%
RUT210115P014600002020-07-17 12:06PM EDT1,460.00122.5277.1078.700.00-430332.90%
RUT210115P014700002020-08-10 9:32AM EDT1,470.0080.9180.0081.700.00-31132.62%
RUT210115P014800002020-07-22 1:08PM EDT1,480.00122.5683.1084.700.00-1132.31%
RUT210115P014900002020-07-22 1:08PM EDT1,490.00126.7386.2087.900.00-11132.03%
RUT210115P015000002020-08-12 2:51PM EDT1,500.0090.6389.3091.100.00-221631.72%
RUT210115P015100002020-07-09 8:07PM EDT1,510.00157.40134.10136.200.00-2442.13%
RUT210115P015200002020-08-11 3:05PM EDT1,520.0092.02138.10140.200.00-2241.89%
RUT210115P015300002020-07-09 8:07PM EDT1,530.00142.80118.40121.100.00-2235.80%
RUT210115P015400002020-08-13 10:03AM EDT1,540.0099.80103.40105.400.00-42030.61%
RUT210115P015500002020-08-11 3:05PM EDT1,550.00102.47107.20109.300.00-31130.34%
RUT210115P015600002020-08-11 10:26AM EDT1,560.00107.70131.40134.400.00-11235.30%
RUT210115P015700002020-07-09 8:07PM EDT1,570.00172.30162.10165.300.00-21441.62%
RUT210115P015800002020-07-09 8:07PM EDT1,580.00251.87141.30144.400.00-1135.12%
RUT210115P015900002020-08-11 11:30AM EDT1,590.00115.25123.90126.200.00-13729.30%
RUT210115P016000002020-08-11 12:53PM EDT1,600.00120.00128.60130.800.00-223329.05%
RUT210115P016100002020-08-11 9:36AM EDT1,610.00124.59--0.00---0.00%
RUT210115P016200002020-07-06 11:43AM EDT1,620.00223.53155.30158.000.00-22432.87%
RUT210115P016300002020-08-11 10:24AM EDT1,630.00136.30143.10145.400.00-273628.32%
RUT210115P016400002020-08-11 10:18AM EDT1,640.00141.00148.10150.600.00-92428.10%
RUT210115P016500002020-08-10 12:29PM EDT1,650.00150.00153.40156.000.00-26227.89%
RUT210115P016600002020-07-09 8:07PM EDT1,660.0099.00217.70221.600.00-1042.47%
RUT210115P016700002020-07-21 11:46AM EDT1,670.00223.30164.60167.400.00--227.51%
RUT210115P016800002020-07-09 8:07PM EDT1,680.00673.30198.80202.900.00-1134.73%
RUT210115P017000002020-08-10 12:29PM EDT1,700.00179.53182.60185.600.00-12026.98%
RUT210115P017200002020-07-21 11:46AM EDT1,720.00260.30195.50198.900.00--226.75%
RUT210115P017400002020-06-15 9:33AM EDT1,740.00413.07296.90301.400.00-1049.22%
RUT210115P018000002020-07-09 8:07PM EDT1,800.00399.81328.20334.400.00-2346.97%
RUT210115P019500002020-07-09 8:07PM EDT1,950.00425.68467.00474.200.00--1052.99%