Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,531.95-29.63 (-1.90%)
At close: 3:56PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210331C005000002020-07-09 8:21PM EDT500.00624.89974.90987.900.00--10.00%
RUTW210331C006500002020-07-09 8:21PM EDT650.00565.28828.30840.800.00-100.00%
RUTW210331C007700002020-07-09 8:21PM EDT770.00463.78713.40725.400.00--250.00%
RUTW210331C007800002020-07-09 8:21PM EDT780.00455.70704.20716.200.00--250.00%
RUTW210331C007900002020-06-23 2:00PM EDT790.00665.02688.70712.700.00--150.00%
RUTW210331C008000002020-06-23 2:00PM EDT800.00656.07679.20703.200.00-15150.00%
RUTW210331C008100002020-09-03 11:19AM EDT810.00731.17719.20728.200.00--155.81%
RUTW210331C008600002020-06-23 2:02PM EDT860.00598.80623.60647.600.00--200.00%
RUTW210331C008700002020-06-23 2:02PM EDT870.00589.99614.40638.400.00--200.00%
RUTW210331C008900002020-06-30 1:15PM EDT890.00557.24597.50621.500.00--1320.00%
RUTW210331C009000002020-07-09 8:21PM EDT900.00624.37592.40603.600.00-100.00%
RUTW210331C009300002020-07-13 12:08PM EDT930.00519.17651.30661.700.00-15780.26%
RUTW210331C009400002020-06-30 12:57PM EDT940.00516.28552.00576.000.00--130.00%
RUTW210331C009900002020-07-09 8:21PM EDT990.00300.00510.20520.700.00--10.00%
RUTW210331C010100002020-06-30 1:53PM EDT1,010.00455.13489.50513.500.00-1841330.00%
RUTW210331C010200002020-07-09 8:21PM EDT1,020.00432.46484.80494.900.00--100.00%
RUTW210331C010300002020-08-26 12:16PM EDT1,030.00542.11451.10457.000.00-1220.00%
RUTW210331C010500002020-06-30 12:26PM EDT1,050.00428.72454.50478.500.00--10.00%
RUTW210331C010600002020-07-09 8:21PM EDT1,060.00481.74450.10459.800.00-850.00%
RUTW210331C010700002020-07-09 8:21PM EDT1,070.00389.48441.10450.800.00-250.00%
RUTW210331C011200002020-07-09 8:21PM EDT1,120.00125.00398.90408.000.00--10.00%
RUTW210331C011500002020-07-09 8:21PM EDT1,150.00129.00373.80382.600.00-1619.24%
RUTW210331C011600002020-07-27 11:38AM EDT1,160.00351.20425.00432.600.00-1154.34%
RUTW210331C011800002020-07-09 8:21PM EDT1,180.00327.08381.40390.100.00-1244.45%
RUTW210331C011900002020-08-03 1:49PM EDT1,190.00353.66431.30437.900.00-1164.28%
RUTW210331C012100002020-07-02 12:12PM EDT1,210.00298.91309.00333.000.00-812527.89%
RUTW210331C012200002020-07-01 10:20AM EDT1,220.00297.86300.50307.600.00--3010.00%
RUTW210331C012300002020-07-09 8:21PM EDT1,230.00173.80310.30318.100.00--129.42%
RUTW210331C012400002020-07-01 10:15AM EDT1,240.00285.67284.80291.700.00-22160.00%
RUTW210331C012500002020-08-25 10:26AM EDT1,250.00354.55247.00251.900.00-1310.00%
RUTW210331C012600002020-07-07 2:43PM EDT1,260.00248.74329.00336.100.00-105146.30%
RUTW210331C012800002020-07-01 10:09AM EDT1,280.00253.64255.40261.600.00--121.86%
RUTW210331C012900002020-07-01 10:16AM EDT1,290.00249.57248.20254.500.00--122.81%
RUTW210331C013100002020-07-01 10:12AM EDT1,310.00233.05233.40239.400.00--123.70%
RUTW210331C013300002020-07-23 3:39PM EDT1,330.00241.47275.00282.800.00-1144.10%
RUTW210331C013600002020-07-01 10:10AM EDT1,360.00198.27199.50204.900.00--125.54%
RUTW210331C014000002020-07-09 8:21PM EDT1,400.0025.50186.80192.100.00-1630.22%
RUTW210331C014100002020-10-28 9:41AM EDT1,410.00216.43196.20198.800.00-101333.96%
RUTW210331C014200002020-07-13 9:35AM EDT1,420.00146.50241.70247.200.00-1048.98%
RUTW210331C014500002020-07-21 2:35PM EDT1,450.00159.67197.50202.100.00-1141.08%
RUTW210331C014700002020-07-09 8:21PM EDT1,470.0016.50165.10171.000.00--135.62%
RUTW210331C014800002020-07-09 8:21PM EDT1,480.00120.10158.60164.900.00--535.39%
RUTW210331C014900002020-07-09 8:21PM EDT1,490.00115.00132.00136.300.00--629.27%
RUTW210331C015000002020-07-15 9:37AM EDT1,500.00118.97178.30183.100.00-2342.69%
RUTW210331C015100002020-07-09 8:21PM EDT1,510.00104.70120.50124.700.00--128.90%
RUTW210331C015400002020-07-09 8:21PM EDT1,540.0092.30105.20108.900.00--128.49%
RUTW210331C015500002020-09-11 4:00PM EDT1,550.00105.50170.40175.200.00-1746.42%
RUTW210331C015700002020-07-15 9:36AM EDT1,570.0086.12135.60139.500.00-1139.49%
RUTW210331C016000002020-07-09 8:21PM EDT1,600.0011.5077.0080.100.00--127.43%
RUTW210331C016200002020-07-09 8:21PM EDT1,620.0013.9068.9071.800.00-1627.13%
RUTW210331C016300002020-07-09 8:21PM EDT1,630.009.0065.7068.500.00-1127.14%
RUTW210331C016400002020-07-09 8:21PM EDT1,640.0014.7074.7078.900.00--130.72%
RUTW210331C016500002020-07-21 9:30AM EDT1,650.0055.9086.4089.100.00-3734.22%
RUTW210331C016600002020-10-30 3:52PM EDT1,660.0060.0058.1059.70+48.50+421.74%11427.29%
RUTW210331C016700002020-07-09 8:21PM EDT1,670.0011.9062.8067.100.00--2030.07%
RUTW210331C016900002020-10-07 2:13PM EDT1,690.0082.5047.2048.700.00-18518526.52%
RUTW210331C017000002020-08-13 3:00PM EDT1,700.0073.0046.8049.000.00-11527.33%
RUTW210331C017100002020-07-09 8:21PM EDT1,710.008.7049.1052.900.00--629.15%
RUTW210331C017200002020-10-28 9:41AM EDT1,720.0048.3238.9040.200.00-102926.12%
RUTW210331C017300002020-07-09 8:21PM EDT1,730.0053.5043.1046.800.00-1528.77%
RUTW210331C017400002020-07-09 8:21PM EDT1,740.0046.8032.9034.300.00-161025.59%
RUTW210331C017500002020-10-20 3:33PM EDT1,750.0053.0130.1033.100.00-12825.83%
RUTW210331C017600002020-10-20 3:33PM EDT1,760.0049.6328.8029.900.00--625.37%
RUTW210331C017700002020-07-09 8:21PM EDT1,770.007.2027.0028.200.00--525.38%
RUTW210331C017800002020-09-03 9:30AM EDT1,780.0052.2027.0029.400.00-10926.38%
RUTW210331C017900002020-07-09 8:21PM EDT1,790.0016.9028.9031.700.00--127.75%
RUTW210331C018000002020-07-09 8:21PM EDT1,800.0015.7021.8023.100.00--225.22%
RUTW210331C018100002020-07-09 8:21PM EDT1,810.0014.5020.3021.600.00--125.18%
RUTW210331C018200002020-09-03 9:30AM EDT1,820.0041.3019.8021.900.00-232225.82%
RUTW210331C018600002020-10-29 11:18AM EDT1,860.0015.0011.5013.800.00-71224.26%
RUTW210331C019000002020-10-08 10:50AM EDT1,900.0025.097.909.900.00-28523.93%
RUTW210331C019100002020-07-31 1:35PM EDT1,910.009.5516.6018.000.00-14128.58%
RUTW210331C019200002020-10-08 10:50AM EDT1,920.0021.747.107.800.00-23723.42%
RUTW210331C019300002020-09-24 9:34AM EDT1,930.003.9914.1014.600.00--427.82%
RUTW210331C019400002020-09-23 3:46PM EDT1,940.004.2713.0013.400.00-101127.62%
RUTW210331C019500002020-10-23 10:20AM EDT1,950.0011.704.706.700.00-333323.80%
RUTW210331C019900002020-08-07 3:11PM EDT1,990.009.204.0014.000.00-101030.04%
RUTW210331C020000002020-10-07 2:57PM EDT2,000.0010.402.754.000.00--523.21%
RUTW210331C020200002020-09-03 3:35PM EDT2,020.0010.403.805.100.00--1025.01%
RUTW210331C020400002020-09-03 3:35PM EDT2,040.009.403.204.500.00--1025.10%
PutsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210331P005000002020-08-20 1:13PM EDT500.001.950.451.600.00-3471.56%
RUTW210331P005500002020-06-30 9:41AM EDT550.006.502.653.900.00-101077.03%
RUTW210331P006000002020-07-24 3:27PM EDT600.004.861.903.300.00-10068.51%
RUTW210331P006300002020-07-09 8:21PM EDT630.0010.904.305.900.00-1172.55%
RUTW210331P006400002020-07-21 9:47AM EDT640.005.102.854.100.00-4067.03%
RUTW210331P006500002020-07-09 8:21PM EDT650.0012.104.806.500.00-2271.48%
RUTW210331P007400002020-10-28 10:20AM EDT740.004.303.504.300.00-1057.88%
RUTW210331P007600002020-07-09 5:06PM EDT760.0034.268.8010.400.00--2566.04%
RUTW210331P007700002020-07-09 5:06PM EDT770.0035.789.3010.900.00--2565.65%
RUTW210331P007800002020-10-28 10:23AM EDT780.005.403.905.800.00-31556.15%
RUTW210331P007900002020-06-23 2:00PM EDT790.0018.4511.2012.700.00--1565.85%
RUTW210331P008200002020-07-01 9:57AM EDT820.0018.3012.8014.200.00--164.39%
RUTW210331P008300002020-07-24 9:58AM EDT830.0015.908.209.800.00-3358.00%
RUTW210331P008400002020-07-24 9:56AM EDT840.0016.608.6010.300.00-2157.60%
RUTW210331P008500002020-07-24 10:00AM EDT850.0017.209.1010.700.00-22257.18%
RUTW210331P008600002020-07-22 11:06AM EDT860.0016.009.9011.200.00-52556.98%
RUTW210331P008700002020-07-31 3:32PM EDT870.0016.809.3010.500.00-10955.25%
RUTW210331P008800002020-07-23 9:31AM EDT880.0017.0010.6012.600.00-3056.21%
RUTW210331P009000002020-09-21 12:12PM EDT900.0011.600.000.000.00-101012.50%
RUTW210331P009200002020-09-21 12:12PM EDT920.0012.800.000.000.00-101112.50%
RUTW210331P009400002020-07-09 5:06PM EDT940.0047.7820.6021.900.00-54758.77%
RUTW210331P009500002020-06-16 11:45AM EDT950.0040.8026.7028.200.00-1662.08%
RUTW210331P009700002020-07-09 5:06PM EDT970.0056.9923.4024.900.00--257.76%
RUTW210331P009800002020-09-21 12:17PM EDT980.0017.500.000.000.00-202012.50%
RUTW210331P009900002020-07-09 8:21PM EDT990.0055.0019.4021.400.00--353.15%
RUTW210331P010000002020-07-09 8:21PM EDT1,000.0057.0026.6028.100.00-6656.77%
RUTW210331P010100002020-07-09 8:21PM EDT1,010.0057.9027.5029.100.00--1956.33%
RUTW210331P010300002020-07-09 8:21PM EDT1,030.0063.5030.0031.600.00-1355.76%
RUTW210331P010400002020-07-09 8:21PM EDT1,040.0064.4031.2032.800.00--255.41%
RUTW210331P010500002020-07-09 8:21PM EDT1,050.0066.6032.2033.900.00--154.96%
RUTW210331P010600002020-07-09 8:21PM EDT1,060.0070.1033.8035.400.00--354.77%
RUTW210331P010700002020-07-09 8:21PM EDT1,070.0071.3034.9036.900.00--454.42%
RUTW210331P010800002020-07-09 8:21PM EDT1,080.0070.5036.0038.100.00--753.97%
RUTW210331P010900002020-10-28 9:38AM EDT1,090.0020.6522.6023.600.00-253145.73%
RUTW210331P011000002020-10-06 9:32AM EDT1,100.0013.4323.7024.600.00-1345.38%
RUTW210331P011500002020-09-04 10:54AM EDT1,150.0049.8027.7029.700.00-2343.41%
RUTW210331P011600002020-09-04 10:53AM EDT1,160.0051.6029.0031.000.00-2643.11%
RUTW210331P011700002020-09-04 10:53AM EDT1,170.0053.5030.3032.400.00-2242.83%
RUTW210331P011800002020-10-29 12:49PM EDT1,180.0031.6033.1036.000.00-203343.52%
RUTW210331P012000002020-10-29 12:49PM EDT1,200.0031.6036.1039.100.00-151742.93%
RUTW210331P012200002020-10-06 2:51PM EDT1,220.0030.4339.7041.800.00-8442.09%
RUTW210331P013200002020-07-09 8:21PM EDT1,320.00245.4469.5073.200.00--2042.83%
RUTW210331P013500002020-09-24 3:46PM EDT1,350.0090.4139.2040.300.00--129.02%
RUTW210331P013800002020-07-09 8:21PM EDT1,380.00235.96100.60103.200.00--1044.98%
RUTW210331P013900002020-07-09 8:21PM EDT1,390.00242.0587.5091.600.00--1040.48%
RUTW210331P014000002020-10-26 9:41AM EDT1,400.0053.5079.1082.700.00-3436.78%
RUTW210331P014200002020-07-17 10:49AM EDT1,420.00127.6282.4084.700.00-4035.05%
RUTW210331P014300002020-07-09 8:21PM EDT1,430.00144.9299.70103.900.00-1439.18%
RUTW210331P014400002020-09-04 10:53AM EDT1,440.00123.6089.9093.100.00-3335.03%
RUTW210331P014500002020-10-28 9:38AM EDT1,450.0086.9595.7097.500.00-253535.02%
RUTW210331P014600002020-07-24 1:01PM EDT1,460.00140.34100.40103.600.00-1135.44%
RUTW210331P014800002020-10-27 9:53AM EDT1,480.0076.70106.40108.400.00-1134.21%
RUTW210331P014900002020-10-08 9:45AM EDT1,490.0069.10109.10113.200.00-1234.19%
RUTW210331P015200002020-07-09 8:21PM EDT1,520.00404.27154.10158.000.00--2041.72%
RUTW210331P015300002020-10-07 2:13PM EDT1,530.00100.15126.00129.000.00--18532.94%
RUTW210331P015700002020-07-01 11:10AM EDT1,570.00219.93193.30198.700.00--144.86%
RUTW210331P016500002020-07-20 2:22PM EDT1,650.00241.83173.20177.400.00-3326.41%
RUTW210331P016800002020-07-01 1:49PM EDT1,680.00298.79245.50269.500.00--11245.09%
RUTW210331P017000002020-07-20 2:22PM EDT1,700.00277.57196.70206.500.00-3324.26%
RUTW210331P020500002020-07-13 3:48PM EDT2,050.00650.18477.00487.600.00-110.00%
RUTW210331P020700002020-07-09 8:21PM EDT2,070.00974.00585.30598.000.00--151.90%
RUTW210331P021000002020-07-01 10:17AM EDT2,100.00658.85637.80649.500.00--058.33%