Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,312.64+21.37 (+0.93%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211119C013000002021-10-06 11:34AM EDT1,300.00884.591,000.001,023.700.00-11127.93%
RUT211119C013500002021-10-20 10:38AM EDT1,350.00942.74950.00973.700.00-11120.68%
RUT211119C014000002021-10-13 2:07PM EDT1,400.00831.59900.00923.700.00-42113.67%
RUT211119C014500002021-10-13 10:43AM EDT1,450.00778.77850.50873.800.00-23107.08%
RUT211119C015000002021-10-15 3:10PM EDT1,500.00777.41800.50823.800.00-225100.48%
RUT211119C015500002021-10-19 3:34PM EDT1,550.00721.78750.50773.900.00-11794.25%
RUT211119C016000002021-10-13 12:19PM EDT1,600.00631.36700.50724.000.00-9488.17%
RUT211119C016500002021-10-13 11:05AM EDT1,650.00587.07650.50674.100.00-422182.22%
RUT211119C017000002021-10-13 1:13PM EDT1,700.00535.71600.50624.200.00--576.39%
RUT211119C017400002021-10-13 10:33AM EDT1,740.00487.55560.50584.200.00--171.69%
RUT211119C017500002021-10-18 2:16AM EDT1,750.00539.51550.50574.300.00---70.66%
RUT211119C017700002021-09-28 10:50AM EDT1,770.00480.36531.00554.300.00--168.35%
RUT211119C017900002021-10-13 12:36PM EDT1,790.00443.02511.00534.400.00--166.18%
RUT211119C018000002021-10-14 9:54AM EDT1,800.00470.31501.00524.400.00-21365.03%
RUT211119C018100002021-10-15 11:58AM EDT1,810.00478.89491.00514.400.00-2363.89%
RUT211119C018200002021-10-19 2:52PM EDT1,820.00454.38481.00504.500.00-11062.88%
RUT211119C018300002021-10-13 2:14PM EDT1,830.00408.73471.00494.500.00--1461.74%
RUT211119C018400002021-10-13 3:42PM EDT1,840.00399.63461.00484.600.00-985060.73%
RUT211119C018500002021-10-13 2:12PM EDT1,850.00386.89457.40469.400.00-603352.36%
RUT211119C018600002021-10-13 2:25PM EDT1,860.00380.03447.30459.600.00--3851.64%
RUT211119C018700002021-10-13 2:53PM EDT1,870.00366.03437.10449.700.00-845050.77%
RUT211119C018800002021-10-13 12:00PM EDT1,880.00356.37427.40439.700.00-2249.73%
RUT211119C018900002021-10-13 2:34PM EDT1,890.00348.20417.20429.800.00-301848.85%
RUT211119C019000002021-10-13 2:20PM EDT1,900.00339.98407.40419.700.00-321847.68%
RUT211119C019100002021-10-13 12:02PM EDT1,910.00328.21397.60409.900.00-8446.94%
RUT211119C019200002021-10-13 12:03PM EDT1,920.00318.33387.40400.000.00-81246.05%
RUT211119C019300002021-10-13 12:03PM EDT1,930.00308.81379.00388.200.00-4342.36%
RUT211119C019400002021-10-13 12:08PM EDT1,940.00299.23369.00378.200.00--441.38%
RUT211119C019500002021-10-13 12:09PM EDT1,950.00289.36359.10368.300.00--840.55%
RUT211119C019600002021-10-13 2:58PM EDT1,960.00281.61349.20358.400.00--1239.72%
RUT211119C019700002021-10-13 12:10PM EDT1,970.00269.84339.30348.500.00-8538.88%
RUT211119C019800002021-10-13 12:13PM EDT1,980.00260.51329.50338.700.00--438.18%
RUT211119C019900002021-10-01 1:47PM EDT1,990.00269.90319.80329.200.00-6637.87%
RUT211119C020000002021-10-13 12:49PM EDT2,000.00242.10313.40315.500.00-22231.02%
RUT211119C020100002021-10-08 2:48PM EDT2,010.00285.71303.60305.600.00-12330.33%
RUT211119C020200002021-10-14 3:37PM EDT2,020.00285.27293.80295.800.00-1229.82%
RUT211119C020500002021-10-14 3:37PM EDT2,050.00226.10264.40266.400.00-1428.13%
RUT211119C020600002021-09-22 3:46PM EDT2,060.00200.47232.20234.200.00--10.00%
RUT211119C020700002021-10-01 10:25AM EDT2,070.00166.19244.90246.900.00-4227.02%
RUT211119C020800002021-10-01 10:25AM EDT2,080.00158.57235.20237.200.00-4326.49%
RUT211119C020900002021-10-13 2:07PM EDT2,090.00164.33225.60227.600.00-6526.05%
RUT211119C021000002021-10-25 10:00AM EDT2,100.00208.00216.00217.90+8.00+4.00%505925.45%
RUT211119C021100002021-10-12 12:00PM EDT2,110.00151.31206.40208.400.00-1125.03%
RUT211119C021200002021-10-15 1:02PM EDT2,120.00177.25196.90198.800.00-11024.47%
RUT211119C021300002021-10-08 10:29AM EDT2,130.00148.71187.50189.400.00-1424.05%
RUT211119C021400002021-10-19 10:06AM EDT2,140.00143.05178.10179.900.00-1923.50%
RUT211119C021500002021-10-22 3:46PM EDT2,150.00147.90168.80170.600.00-53923.07%
RUT211119C021600002021-10-25 9:42AM EDT2,160.00142.81159.50161.40+10.76+8.15%11222.66%
RUT211119C021700002021-10-25 9:42AM EDT2,170.00133.98150.40152.20+8.04+6.38%11422.18%
RUT211119C021800002021-10-22 3:57PM EDT2,180.00124.01141.40143.100.00-233321.71%
RUT211119C021900002021-10-22 3:44PM EDT2,190.00114.08132.50134.200.00-11821.31%
RUT211119C022000002021-10-25 3:57PM EDT2,200.00124.00123.70125.40+19.22+18.34%115720.90%
RUT211119C022100002021-10-25 2:17PM EDT2,210.00116.58115.10116.80+16.85+16.90%1027820.53%
RUT211119C022200002021-10-25 1:46PM EDT2,220.00106.25106.70108.30+5.59+5.55%318820.12%
RUT211119C022300002021-10-25 2:57PM EDT2,230.00101.8498.50100.00+20.36+24.99%3212319.73%
RUT211119C022400002021-10-25 4:00PM EDT2,240.0091.2090.5091.90+16.82+22.61%1839619.35%
RUT211119C022500002021-10-25 3:32PM EDT2,250.0082.4782.7084.10+14.82+21.91%1873719.01%
RUT211119C022600002021-10-25 3:40PM EDT2,260.0074.9175.2076.50+14.13+23.25%4273818.65%
RUT211119C022700002021-10-25 3:40PM EDT2,270.0067.5667.9069.20+13.36+24.65%5924818.31%
RUT211119C022800002021-10-25 3:35PM EDT2,280.0061.0061.0062.20+13.09+27.32%9116817.98%
RUT211119C022900002021-10-25 4:06PM EDT2,290.0055.4154.6055.60+13.44+32.02%6816017.69%
RUT211119C023000002021-10-25 4:01PM EDT2,300.0048.8048.4049.30+11.55+31.01%1252,79017.38%
RUT211119C023100002021-10-25 3:55PM EDT2,310.0041.9242.6043.50+9.53+29.42%10452217.13%
RUT211119C023200002021-10-25 3:45PM EDT2,320.0037.2037.2038.00+9.45+34.05%8163616.86%
RUT211119C023300002021-10-25 3:42PM EDT2,330.0032.0032.2033.00+8.43+35.77%1627416.63%
RUT211119C023400002021-10-25 4:06PM EDT2,340.0028.1927.7028.40+7.99+39.55%8138316.40%
RUT211119C023500002021-10-25 3:59PM EDT2,350.0023.6023.6024.30+6.59+38.74%3551,98516.21%
RUT211119C023600002021-10-25 3:54PM EDT2,360.0019.8519.9020.60+6.31+46.60%2738016.03%
RUT211119C023700002021-10-25 1:33PM EDT2,370.0016.8816.7017.30+5.28+45.52%1033215.86%
RUT211119C023800002021-10-25 2:26PM EDT2,380.0014.5513.9014.50+5.00+52.36%642415.75%
RUT211119C023900002021-10-25 3:06PM EDT2,390.0012.1511.4012.00+4.25+53.80%1443015.62%
RUT211119C024000002021-10-25 3:52PM EDT2,400.009.629.4010.00+3.08+47.09%591,34515.59%
RUT211119C024100002021-10-25 2:53PM EDT2,410.008.227.708.30+2.76+50.55%3690015.57%
RUT211119C024200002021-10-25 3:49PM EDT2,420.006.486.306.90+2.09+47.61%3491415.60%
RUT211119C024300002021-10-25 3:57PM EDT2,430.005.255.205.70+1.40+36.36%1831,51315.63%
RUT211119C024400002021-10-25 3:57PM EDT2,440.004.404.304.80+1.28+41.03%3761,56515.76%
RUT211119C024500002021-10-25 3:52PM EDT2,450.003.753.604.00+1.08+40.45%6622,44115.85%
RUT211119C024600002021-10-25 3:52PM EDT2,460.003.202.953.50+0.86+36.75%8432,47616.14%
RUT211119C024700002021-10-25 3:23PM EDT2,470.002.742.552.95+0.74+37.00%5982,22916.29%
RUT211119C024800002021-10-25 3:06PM EDT2,480.002.472.202.60+0.67+37.22%38061516.60%
RUT211119C024900002021-10-25 2:51PM EDT2,490.002.101.902.25+0.44+26.51%9345616.83%
RUT211119C025000002021-10-25 3:52PM EDT2,500.001.801.652.05+0.15+9.09%10463017.22%
RUT211119C025100002021-10-25 2:12PM EDT2,510.001.641.451.85-0.21-11.35%11919817.58%
RUT211119C025200002021-10-22 1:40PM EDT2,520.001.201.251.650.00-849917.88%
RUT211119C025300002021-10-25 11:47AM EDT2,530.001.221.101.50-0.13-9.63%715918.24%
RUT211119C025400002021-10-25 10:26AM EDT2,540.001.151.001.40-0.18-13.53%17218.67%
RUT211119C025500002021-10-25 12:16PM EDT2,550.001.050.901.30-0.05-4.55%511619.07%
RUT211119C025600002021-10-19 2:29PM EDT2,560.000.770.801.200.00-11419.45%
RUT211119C025700002021-10-05 12:29PM EDT2,570.001.020.701.100.00-14019.79%
RUT211119C025800002021-10-19 12:10PM EDT2,580.000.630.651.000.00-4620.10%
RUT211119C025900002021-10-18 10:57AM EDT2,590.000.580.550.900.00-1020.37%
RUT211119C026000002021-10-25 10:58AM EDT2,600.000.650.500.85-0.07-9.72%14920.78%
RUT211119C026500002021-10-20 10:18AM EDT2,650.000.360.250.600.00-11822.51%
RUT211119C027000002021-10-20 10:18AM EDT2,700.000.200.100.400.00-11923.91%
RUT211119C027500002021-10-22 1:36PM EDT2,750.000.100.000.100.00-123522.80%
RUT211119C028000002021-08-19 3:29PM EDT2,800.000.720.200.500.00--129.51%
RUT211119C028500002021-09-24 10:43AM EDT2,850.000.250.000.250.00-1129.52%
RUT211119C029000002021-10-01 10:28AM EDT2,900.000.130.000.200.00-1230.96%
RUT211119C029500002021-09-24 10:32AM EDT2,950.000.130.000.200.00-1133.03%
RUT211119C032000002021-10-25 9:49AM EDT3,200.000.050.000.15-0.08-61.54%1441.60%
PutsforNovember 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211119P011000002021-10-06 11:02AM EDT1,100.000.200.050.150.00-101089.65%
RUT211119P012000002021-10-19 11:09AM EDT1,200.000.200.000.200.00-50081679.69%
RUT211119P012500002021-10-18 10:25AM EDT1,250.000.200.000.200.00-8975.00%
RUT211119P013000002021-10-22 10:16AM EDT1,300.000.150.050.250.00-219973.05%
RUT211119P013500002021-10-21 2:10PM EDT1,350.000.200.050.250.00-11268.56%
RUT211119P014000002021-10-25 3:33PM EDT1,400.000.150.000.30-0.12-44.44%11664.16%
RUT211119P014500002021-10-25 2:51PM EDT1,450.000.170.000.15-0.33-66.00%81656.54%
RUT211119P015000002021-10-25 3:46PM EDT1,500.000.170.100.35-0.13-43.33%21,21658.11%
RUT211119P015500002021-10-25 3:46PM EDT1,550.000.200.100.40-0.25-55.56%11054.59%
RUT211119P016000002021-10-25 4:02PM EDT1,600.000.350.150.50-0.15-30.00%12851.95%
RUT211119P016500002021-10-19 1:03PM EDT1,650.000.820.200.550.00-115450.84%
RUT211119P017000002021-10-25 12:17PM EDT1,700.000.520.300.60-0.48-48.00%15447.24%
RUT211119P017400002021-10-19 12:10PM EDT1,740.001.170.350.700.00-41444.85%
RUT211119P017500002021-10-20 1:23PM EDT1,750.001.050.400.700.00-13944.04%
RUT211119P017600002021-10-20 3:46PM EDT1,760.000.950.400.750.00-136343.62%
RUT211119P017700002021-10-21 2:22PM EDT1,770.001.000.450.750.00-112542.81%
RUT211119P017800002021-10-21 1:50PM EDT1,780.001.070.450.800.00-156242.35%
RUT211119P017900002021-10-25 12:18PM EDT1,790.000.710.500.80-0.86-54.78%212241.54%
RUT211119P018000002021-10-25 12:18PM EDT1,800.000.770.500.85-0.25-24.51%769741.07%
RUT211119P018100002021-10-22 12:59PM EDT1,810.001.000.550.850.00-15340.26%
RUT211119P018200002021-10-20 4:07PM EDT1,820.001.280.550.900.00-727939.76%
RUT211119P018300002021-10-22 3:40PM EDT1,830.001.220.600.950.00-124539.23%
RUT211119P018400002021-10-25 11:14AM EDT1,840.000.940.650.95-0.30-24.19%214638.43%
RUT211119P018500002021-10-25 11:55AM EDT1,850.000.950.651.00-0.37-28.03%216137.89%
RUT211119P018600002021-10-25 2:20PM EDT1,860.000.970.701.05-0.70-41.92%135537.34%
RUT211119P018700002021-10-25 3:36PM EDT1,870.001.010.751.10-1.27-55.70%137736.77%
RUT211119P018800002021-10-25 3:36PM EDT1,880.001.070.801.15-0.28-20.74%47036.19%
RUT211119P018900002021-10-25 3:12PM EDT1,890.001.120.851.20-0.53-32.12%231035.60%
RUT211119P019000002021-10-25 12:17PM EDT1,900.001.270.901.25-0.33-20.63%2837234.99%
RUT211119P019100002021-10-25 11:39AM EDT1,910.001.350.951.30-0.47-25.82%632034.38%
RUT211119P019200002021-10-25 2:07PM EDT1,920.001.321.051.40-0.48-26.67%7441133.94%
RUT211119P019300002021-10-25 2:15PM EDT1,930.001.421.101.45-0.67-32.06%4631433.30%
RUT211119P019400002021-10-25 2:15PM EDT1,940.001.511.201.55-0.65-30.09%5638932.83%
RUT211119P019500002021-10-25 3:49PM EDT1,950.001.581.301.60-0.71-31.00%8165032.16%
RUT211119P019600002021-10-25 3:15PM EDT1,960.001.701.401.70-1.10-39.29%1020731.64%
RUT211119P019700002021-10-25 10:26AM EDT1,970.002.221.451.80-0.60-21.28%238531.10%
RUT211119P019800002021-10-25 3:15PM EDT1,980.001.921.601.95-1.06-35.57%1175130.67%
RUT211119P019900002021-10-22 1:32PM EDT1,990.003.171.702.050.00-161,49630.08%
RUT211119P020000002021-10-25 3:44PM EDT2,000.002.221.852.20-1.08-32.73%782,14129.60%
RUT211119P020100002021-10-22 2:31PM EDT2,010.003.502.002.350.00-1013,18929.09%
RUT211119P020200002021-10-25 11:50AM EDT2,020.002.632.152.50-1.07-28.92%473,65328.55%
RUT211119P020300002021-10-25 3:41PM EDT2,030.002.742.352.65-1.21-30.63%353,11627.99%
RUT211119P020400002021-10-25 3:59PM EDT2,040.002.822.502.85-1.38-32.86%462,59727.50%
RUT211119P020500002021-10-25 3:59PM EDT2,050.003.052.753.10-1.27-29.40%1482,95227.07%
RUT211119P020600002021-10-25 3:35PM EDT2,060.003.443.003.40-1.31-27.58%2132,67926.67%
RUT211119P020700002021-10-25 3:52PM EDT2,070.003.693.203.60-1.41-27.65%1562,81526.08%
RUT211119P020800002021-10-25 3:58PM EDT2,080.003.993.503.90-1.68-29.63%3911,12825.60%
RUT211119P020900002021-10-25 3:57PM EDT2,090.004.333.904.30-1.79-29.25%6401,21825.23%
RUT211119P021000002021-10-25 3:58PM EDT2,100.004.764.304.70-2.17-31.31%7432,88124.79%
RUT211119P021100002021-10-25 3:56PM EDT2,110.005.184.705.10-3.99-43.51%2751,81124.31%
RUT211119P021200002021-10-25 3:19PM EDT2,120.005.695.205.60-2.48-30.35%14626023.89%
RUT211119P021300002021-10-25 3:18PM EDT2,130.006.205.706.10-2.59-29.47%13845223.42%
RUT211119P021400002021-10-25 3:41PM EDT2,140.006.906.306.80-2.95-29.95%6443523.09%
RUT211119P021500002021-10-25 3:49PM EDT2,150.007.517.007.50-2.58-25.57%741,14122.68%
RUT211119P021600002021-10-25 3:48PM EDT2,160.008.327.708.20-3.52-29.73%791,00622.22%
RUT211119P021700002021-10-25 3:56PM EDT2,170.009.178.609.10-3.11-25.33%1021,19421.84%
RUT211119P021800002021-10-25 3:57PM EDT2,180.0010.049.6010.10-4.26-29.79%1581,14021.47%
RUT211119P021900002021-10-25 4:00PM EDT2,190.0010.9510.6011.20-4.40-28.66%1071,61021.09%
RUT211119P022000002021-10-25 3:47PM EDT2,200.0012.4611.8012.40-4.60-26.96%1782,08120.69%
RUT211119P022100002021-10-25 3:56PM EDT2,210.0013.8613.2013.80-5.34-27.81%10791620.32%
RUT211119P022200002021-10-25 3:58PM EDT2,220.0015.4614.8015.40-6.12-28.36%43472419.99%
RUT211119P022300002021-10-25 3:42PM EDT2,230.0017.0816.5017.10-7.35-30.09%25858919.60%
RUT211119P022400002021-10-25 4:06PM EDT2,240.0018.7218.4019.10-7.22-27.83%2541,21019.28%
RUT211119P022500002021-10-25 3:58PM EDT2,250.0021.4620.6021.30-6.54-23.36%22291718.94%
RUT211119P022600002021-10-25 3:33PM EDT2,260.0024.2523.0023.70-8.24-25.36%14388018.59%
RUT211119P022700002021-10-25 3:58PM EDT2,270.0026.6725.7026.50-9.38-26.02%8766318.29%
RUT211119P022800002021-10-25 3:56PM EDT2,280.0029.8428.8029.50-9.91-24.93%27545317.96%
RUT211119P022900002021-10-25 4:06PM EDT2,290.0032.3032.1032.90-11.94-26.99%20033317.67%
RUT211119P023000002021-10-25 3:47PM EDT2,300.0036.8335.9036.70-11.04-23.06%12048117.40%
RUT211119P023100002021-10-25 3:40PM EDT2,310.0040.9040.0040.90-11.55-22.02%15716317.15%
RUT211119P023200002021-10-25 3:17PM EDT2,320.0046.0544.6045.50-15.52-25.21%2817016.92%
RUT211119P023300002021-10-25 3:54PM EDT2,330.0050.4549.6050.50-14.16-21.92%8321116.69%
RUT211119P023400002021-10-25 3:46PM EDT2,340.0056.3255.0055.90-14.17-20.10%458916.46%
RUT211119P023500002021-10-25 3:10PM EDT2,350.0061.1860.7062.00-12.35-16.80%4216316.37%
RUT211119P023600002021-10-25 2:40PM EDT2,360.0069.3467.0068.40-17.65-20.29%26716.24%
RUT211119P023700002021-10-25 3:14PM EDT2,370.0074.9373.7075.20-30.76-29.10%91916.12%
RUT211119P023900002021-10-11 12:13PM EDT2,390.00153.6588.4090.000.00--115.97%
RUT211119P024000002021-10-25 2:50PM EDT2,400.0096.8896.3098.00-28.37-22.65%201715.97%
RUT211119P024100002021-10-07 12:33PM EDT2,410.00161.34104.60106.300.00-4416.00%
RUT211119P024200002021-10-25 3:19PM EDT2,420.00115.37113.10115.00-10.77-8.54%41616.14%
RUT211119P024400002021-10-11 1:35PM EDT2,440.00211.15131.00133.000.00--716.49%
RUT211119P024500002021-10-20 10:04AM EDT2,450.00177.44140.30142.200.00-61116.67%
RUT211119P024600002021-10-14 3:11PM EDT2,460.00190.07149.70154.800.00-9819.74%
RUT211119P024700002021-10-11 1:29PM EDT2,470.00241.57159.20164.400.00--820.31%
RUT211119P024800002021-09-20 11:04AM EDT2,480.00304.30192.10194.200.00--133.65%
RUT211119P025100002021-10-25 3:19PM EDT2,510.00199.87192.70205.30-11.48-5.43%21024.52%
RUT211119P025800002021-10-20 10:04AM EDT2,580.00305.73261.90274.200.00-3229.14%
RUT211119P025900002021-09-20 12:14AM EDT2,590.00366.60296.40308.800.00--147.48%
RUT211119P027500002021-09-20 12:14AM EDT2,750.00525.93450.20470.500.00--156.04%
RUT211119P032000002021-10-14 1:17PM EDT3,200.00929.22875.90899.000.00-191774.61%