Canada markets close in 35 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,270.01+28.59 (+1.28%)
As of 3:10PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217C004000002020-06-23 10:08AM EDT400.001,034.001,023.801,119.600.00-170.00%
RUT211217C005000002020-08-26 2:40PM EDT500.001,030.00941.00965.000.00-150.00%
RUT211217C005500002020-07-09 5:07PM EDT550.00669.000.000.000.00-340.00%
RUT211217C006000002020-12-23 4:42PM EDT600.001,379.501,497.101,592.900.00-5170.00%
RUT211217C006500002019-06-10 12:06AM EDT650.00880.510.000.000.00-000.00%
RUT211217C007000002020-07-09 5:07PM EDT700.00600.000.000.000.00--10.00%
RUT211217C007500002020-08-04 11:11AM EDT750.00758.15785.00809.000.00--10.00%
RUT211217C008000002020-07-16 12:47PM EDT800.00673.74728.90824.100.00-1560.00%
RUT211217C008500002021-02-08 4:15PM EDT850.001,410.001,423.001,431.800.00-2265.29%
RUT211217C009000002020-08-10 9:46AM EDT900.00690.36623.00647.000.00-170.00%
RUT211217C009500002020-07-15 10:33AM EDT950.00551.96631.50655.500.00-1210.00%
RUT211217C010000002020-12-22 12:47PM EDT1,000.00972.861,120.501,144.500.00-1510.00%
RUT211217C010500002020-09-11 9:30AM EDT1,050.00497.59592.00616.000.00-8140.00%
RUT211217C011000002021-01-26 3:50PM EDT1,100.001,054.401,050.101,146.000.00-63520.00%
RUT211217C011500002021-01-27 4:32PM EDT1,150.00961.681,003.201,099.100.00-1350.00%
RUT211217C012000002021-03-15 3:22PM EDT1,200.001,145.381,037.401,059.000.00-14020.00%
RUT211217C012500002020-07-31 3:50PM EDT1,250.00315.55380.00404.000.00-12170.00%
RUT211217C013000002020-09-21 12:39PM EDT1,300.00274.44365.50389.500.00-1860.00%
RUT211217C013500002020-09-18 11:13AM EDT1,350.00291.20301.30396.700.00-3254920.00%
RUT211217C014000002021-02-25 3:20PM EDT1,400.00866.08831.80839.800.00-106940.00%
RUT211217C014500002021-02-25 3:20PM EDT1,450.00821.03785.40793.300.00-108770.00%
RUT211217C015000002021-03-22 1:58PM EDT1,500.00789.50738.10743.800.00-18320.00%
RUT211217C015500002020-12-15 2:16PM EDT1,550.00466.30634.50658.500.00-67360.00%
RUT211217C016000002021-04-09 3:03PM EDT1,600.00654.26681.30687.500.00-1,6002,94631.84%
RUT211217C016500002021-04-26 2:09PM EDT1,650.00668.00635.30641.300.00-137331.14%
RUT211217C017000002021-04-09 3:52PM EDT1,700.00573.61589.50595.100.00-8001,92730.21%
RUT211217C017500002021-03-01 11:13AM EDT1,750.00565.00508.10514.700.00-12980.00%
RUT211217C018000002021-04-09 3:52PM EDT1,800.00486.16500.90506.500.00-8001,19328.89%
RUT211217C018200002020-12-28 1:41PM EDT1,820.00310.90352.40447.400.00-100.00%
RUT211217C018300002021-01-06 1:13PM EDT1,830.00340.79480.00487.000.00-1030.05%
RUT211217C018400002021-01-19 1:09AM EDT1,840.00334.92477.00482.500.00--030.82%
RUT211217C018500002021-04-09 3:03PM EDT1,850.00436.25457.50462.800.00-1,0001,62928.03%
RUT211217C018600002021-01-19 1:09AM EDT1,860.00351.89461.70467.200.00-1030.82%
RUT211217C018700002021-01-19 1:09AM EDT1,870.00356.64453.70459.100.00-1030.70%
RUT211217C018800002021-01-19 1:09AM EDT1,880.00354.36458.30464.400.00-2033.34%
RUT211217C018900002021-01-19 1:09AM EDT1,890.00365.24450.90456.800.00-1133.26%
RUT211217C019000002021-04-13 12:11PM EDT1,900.00381.74415.10420.000.00-136227.16%
RUT211217C019100002021-01-19 2:31PM EDT1,910.00355.02418.80424.200.00-1129.62%
RUT211217C019200002021-01-22 4:45PM EDT1,920.00351.51436.50460.000.00-1037.77%
RUT211217C019300002021-01-25 11:29AM EDT1,930.00372.82432.10439.400.00-1035.24%
RUT211217C019400002021-01-26 10:47AM EDT1,940.00364.06340.40415.000.00-1131.99%
RUT211217C019500002021-03-17 3:42PM EDT1,950.00461.42369.60375.100.00-188825.66%
RUT211217C019600002021-02-04 10:48AM EDT1,960.00340.36324.10372.000.00--026.50%
RUT211217C019700002021-02-08 10:33AM EDT1,970.00390.59412.80421.100.00-12436.63%
RUT211217C019800002021-02-09 11:26AM EDT1,980.00417.61437.70443.600.00-110141.49%
RUT211217C019900002021-02-09 4:46PM EDT1,990.00419.46435.40440.500.00--141.96%
RUT211217C020000002021-04-19 10:08AM EDT2,000.00309.10334.20338.900.00-2571725.64%
RUT211217C020100002021-02-11 4:23PM EDT2,010.00393.61432.80438.500.00-1043.54%
RUT211217C020200002021-02-16 1:09AM EDT2,020.00388.92407.80413.300.00--040.40%
RUT211217C020300002021-02-16 10:35AM EDT2,030.00397.35401.60407.300.00-1040.37%
RUT211217C020400002021-02-16 10:42AM EDT2,040.00385.53394.10399.800.00-2140.09%
RUT211217C020500002021-03-10 10:43AM EDT2,050.00356.73285.80290.000.00-115023.08%
RUT211217C020600002021-03-10 3:11PM EDT2,060.00346.83278.60282.800.00-2123.01%
RUT211217C020700002021-03-10 3:11PM EDT2,070.00354.06271.50275.700.00-1022.94%
RUT211217C020800002021-03-11 11:37AM EDT2,080.00361.91264.60268.700.00-2222.87%
RUT211217C020900002021-03-11 11:37AM EDT2,090.00361.06257.70261.800.00-2022.80%
RUT211217C021000002021-03-12 1:44PM EDT2,100.00359.77250.90255.000.00-126022.74%
RUT211217C021100002021-03-15 12:03AM EDT2,110.00353.310.000.000.00--00.00%
RUT211217C021200002021-03-15 11:11AM EDT2,120.00353.92256.20259.800.00-1125.44%
RUT211217C021300002021-04-13 2:58PM EDT2,130.00219.82238.10242.200.00-1123.64%
RUT211217C021400002021-04-13 2:58PM EDT2,140.00213.57230.80234.700.00-1123.40%
RUT211217C021500002021-04-22 3:48PM EDT2,150.00215.50224.60228.900.00-1723.41%
RUT211217C021600002021-04-19 12:09AM EDT2,160.00215.37217.90221.700.00--223.20%
RUT211217C021700002021-03-29 11:19AM EDT2,170.00176.59239.60243.000.00--3027.20%
RUT211217C022000002021-04-07 2:17PM EDT2,200.00185.00191.80195.500.00-1039522.60%
RUT211217C022100002021-04-21 11:10AM EDT2,210.00166.49185.80189.300.00--222.47%
RUT211217C022200002021-02-05 11:07AM EDT2,220.00207.80172.90204.800.00-131325.44%
RUT211217C022400002021-04-01 1:05PM EDT2,240.00175.70172.40175.800.00-353522.72%
RUT211217C022500002021-05-04 12:34PM EDT2,250.00162.55162.00165.20+24.73+17.94%264121.91%
RUT211217C022700002021-05-07 1:19PM EDT2,270.00152.80151.00154.00-26.25-14.66%126821.68%
RUT211217C022800002021-03-24 3:50PM EDT2,280.00115.96153.30157.100.00-31122.76%
RUT211217C023000002021-05-03 10:54AM EDT2,300.00114.01134.30137.500.00-363421.26%
RUT211217C023200002021-03-05 3:31PM EDT2,320.00138.20145.60153.800.00-252524.75%
RUT211217C023300002021-04-28 1:58PM EDT2,330.00145.70119.70122.600.00-12520.94%
RUT211217C023400002021-04-27 12:10PM EDT2,340.00144.89115.00117.800.00-82520.82%
RUT211217C023500002021-05-06 9:33AM EDT2,350.00103.13110.10113.000.00-3234520.69%
RUT211217C024000002021-04-30 2:19PM EDT2,400.0096.0089.1091.800.00-129120.23%
RUT211217C024500002021-04-08 10:07AM EDT2,450.0066.9470.9073.300.00-1719.77%
RUT211217C025000002021-05-04 12:17PM EDT2,500.0057.5355.5057.80+2.47+4.49%438319.39%
RUT211217C025500002021-05-04 12:17PM EDT2,550.0044.9843.1045.10+1.55+3.57%21619.08%
RUT211217C026000002021-05-03 10:40AM EDT2,600.0038.0533.2035.000.00-551618.86%
RUT211217C026500002021-04-27 1:14PM EDT2,650.0036.0425.6027.200.00-11,13718.74%
RUT211217C027000002021-04-30 2:29PM EDT2,700.0023.1119.5021.200.00-536718.71%
RUT211217C027500002021-04-26 2:19PM EDT2,750.0022.6015.0016.500.00-1118.71%
RUT211217C028000002021-04-26 2:13PM EDT2,800.0017.9011.7013.000.00-4518.80%
RUT211217C028500002021-02-22 3:22PM EDT2,850.0039.409.6014.300.00--9620.42%
RUT211217C029000002021-03-16 12:08PM EDT2,900.0030.009.6011.200.00-35075020.38%
RUT211217C030000002021-03-24 2:55PM EDT3,000.008.005.907.500.00-1220.73%
RUT211217C032000002021-03-09 11:25AM EDT3,200.007.803.305.000.00-11122.74%
RUT211217C032500002021-04-26 2:08PM EDT3,250.003.301.803.200.00-8821.98%
RUT211217C033000002021-04-26 2:08PM EDT3,300.002.801.552.900.00-323222.42%
RUT211217C033500002021-04-20 2:26PM EDT3,350.001.701.302.650.00-1022.87%
RUT211217C034000002021-04-29 3:52PM EDT3,400.001.851.152.500.00-11623.40%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT211217P004000002021-02-04 2:41PM EDT400.001.500.006.800.00-30100.30%
RUT211217P005000002020-10-20 9:30AM EDT500.004.500.005.500.00-528985.05%
RUT211217P005500002020-10-21 1:59PM EDT550.006.000.006.200.00-1316081.12%
RUT211217P006000002021-02-24 5:07PM EDT600.003.001.002.800.00-13271.57%
RUT211217P006500002021-04-20 2:25PM EDT650.001.500.501.850.00-1763.65%
RUT211217P007000002021-01-06 10:49AM EDT700.005.073.105.900.00-111471.53%
RUT211217P007500002021-02-25 10:48AM EDT750.004.892.704.500.00-12265.39%
RUT211217P008000002021-04-20 11:46AM EDT800.003.801.452.800.00-23557.53%
RUT211217P008500002021-05-04 2:59PM EDT850.003.501.903.300.00-21,32655.85%
RUT211217P009000002021-03-31 2:54PM EDT900.005.902.554.000.00-4712,18754.52%
RUT211217P009500002021-03-01 11:27AM EDT950.009.595.808.000.00-115657.86%
RUT211217P010000002021-04-23 3:56PM EDT1,000.005.003.504.900.00-11,32150.58%
RUT211217P010500002021-05-06 3:50PM EDT1,050.005.504.305.700.00-594450.18%
RUT211217P011000002021-04-12 3:43PM EDT1,100.006.805.206.500.00-11,59548.48%
RUT211217P011500002021-05-05 3:02PM EDT1,150.007.516.207.500.00-242,24846.96%
RUT211217P012000002021-04-26 1:23PM EDT1,200.008.807.308.600.00-201,69745.46%
RUT211217P012500002021-04-14 1:35PM EDT1,250.0011.768.509.900.00-2003,87844.05%
RUT211217P013000002021-05-04 12:17PM EDT1,300.0011.7010.0011.40-0.30-2.50%151,68142.70%
RUT211217P013500002021-05-05 3:02PM EDT1,350.0013.7611.6013.000.00-241,18741.31%
RUT211217P014000002021-04-28 12:23PM EDT1,400.0015.3513.5014.900.00-22,25840.02%
RUT211217P014500002021-04-07 3:30PM EDT1,450.0022.8215.7017.100.00-182638.78%
RUT211217P015000002021-03-24 3:00PM EDT1,500.0038.9221.1022.800.00-12,31339.02%
RUT211217P015500002021-04-28 11:33AM EDT1,550.0023.3021.2022.600.00-1099236.45%
RUT211217P015600002021-03-08 12:05PM EDT1,560.0047.6429.4031.300.00-3039.31%
RUT211217P015700002021-03-08 4:15PM EDT1,570.0052.1430.2032.100.00-141339.07%
RUT211217P015800002021-05-03 9:37AM EDT1,580.0025.0023.0024.400.00-101835.71%
RUT211217P016000002021-04-30 1:55PM EDT1,600.0027.8424.4025.800.00-151,91935.27%
RUT211217P016200002021-02-09 3:27PM EDT1,620.0057.0042.7045.100.00--6640.59%
RUT211217P016400002021-01-19 11:14AM EDT1,640.0075.4069.9072.800.00-4546.89%
RUT211217P016500002021-04-16 1:03PM EDT1,650.0033.5028.2029.700.00-3073134.21%
RUT211217P016600002021-01-19 11:14AM EDT1,660.0079.0071.7075.800.00--446.42%
RUT211217P016800002021-04-29 11:24AM EDT1,680.0033.8030.6032.200.00-12133.54%
RUT211217P016900002021-02-24 5:06PM EDT1,690.0067.1850.4053.200.00-1239.02%
RUT211217P017000002021-04-29 10:59AM EDT1,700.0035.3132.3034.000.00-11,90233.11%
RUT211217P017200002021-03-05 3:31PM EDT1,720.0080.9044.5049.300.00-505036.38%
RUT211217P017400002021-04-13 12:11PM EDT1,740.0049.2436.2037.900.00-1332.26%
RUT211217P017500002021-04-13 1:51PM EDT1,750.0050.0037.3038.900.00-147832.04%
RUT211217P017600002021-01-19 11:16AM EDT1,760.0098.8089.7097.000.00--345.09%
RUT211217P017700002021-01-19 11:16AM EDT1,770.00101.0093.0096.200.00-32044.30%
RUT211217P018000002021-04-30 1:55PM EDT1,800.0052.7042.9044.600.00-181031.01%
RUT211217P018200002021-02-17 2:50PM EDT1,820.00100.7271.1074.300.00-768236.73%
RUT211217P018300002021-01-19 11:15AM EDT1,830.00114.80106.00109.200.00-4543.21%
RUT211217P018500002021-04-09 3:03PM EDT1,850.0064.1849.4051.300.00-1,00037830.05%
RUT211217P018600002021-03-02 2:54PM EDT1,860.0099.3664.4069.600.00-11033.50%
RUT211217P018700002021-01-19 12:47PM EDT1,870.00123.40114.10117.200.00--642.22%
RUT211217P018800002021-01-19 12:47PM EDT1,880.00126.10116.50120.200.00-6742.15%
RUT211217P018900002021-01-19 12:47PM EDT1,890.00128.80119.00122.700.00-62341.98%
RUT211217P019000002021-04-20 12:40PM EDT1,900.0079.0056.9058.800.00-12,58929.07%
RUT211217P019200002021-02-02 1:12PM EDT1,920.00137.85123.10129.400.00--041.27%
RUT211217P019400002021-02-03 11:33AM EDT1,940.00147.82121.70145.600.00-26727942.80%
RUT211217P019500002021-05-07 9:42AM EDT1,950.0073.0665.4067.40+4.75+6.95%311,03628.11%
RUT211217P019600002021-01-20 11:01AM EDT1,960.00139.00128.20131.000.00--2638.99%
RUT211217P019700002021-03-09 2:47PM EDT1,970.00116.5585.7088.300.00-115430.88%
RUT211217P019800002021-01-19 12:47PM EDT1,980.00155.70143.40146.900.00--1240.39%
RUT211217P019900002021-02-08 1:36PM EDT1,990.00128.70111.40114.700.00-3834.31%
RUT211217P020000002021-05-07 10:00AM EDT2,000.0083.5675.4077.40+5.16+6.58%301,71827.21%
RUT211217P020100002021-03-23 11:33AM EDT2,010.00113.4084.3087.100.00-1028.35%
RUT211217P020200002021-03-15 12:03AM EDT2,020.00129.940.000.000.00--03.13%
RUT211217P020500002021-05-07 10:03AM EDT2,050.0095.2686.6088.80+0.37+0.39%3049126.32%
RUT211217P020800002021-02-09 3:27PM EDT2,080.00151.90124.70128.000.00--4430.84%
RUT211217P021000002021-05-07 10:03AM EDT2,100.00109.2099.60102.00-14.73-11.89%3075125.48%
RUT211217P021100002021-03-29 12:10AM EDT2,110.00146.800.000.000.00--01.56%
RUT211217P021200002021-04-29 12:39PM EDT2,120.00114.14105.40107.800.00-12325.15%
RUT211217P021300002021-03-29 12:10AM EDT2,130.00154.000.000.000.00--01.56%
RUT211217P021400002021-03-25 12:16PM EDT2,140.00186.10119.80123.000.00-307026.21%
RUT211217P021500002021-04-27 11:56AM EDT2,150.00115.47114.30117.000.00-890024.66%
RUT211217P021600002021-04-30 11:35AM EDT2,160.00124.87117.90120.400.00-12824.52%
RUT211217P021700002021-04-30 11:35AM EDT2,170.00128.12121.20123.600.00-17124.34%
RUT211217P021900002021-04-26 10:25AM EDT2,190.00131.41128.10130.700.00-2424.05%
RUT211217P022000002021-05-03 10:40AM EDT2,200.00162.16131.50134.200.00-11,08023.88%
RUT211217P022200002021-03-23 11:22AM EDT2,220.00189.50147.50150.800.00-100024.89%
RUT211217P022400002021-04-26 9:46AM EDT2,240.00148.43147.40150.400.00-13623.40%
RUT211217P022500002021-05-03 9:45AM EDT2,250.00154.12151.50154.400.00-9001,18423.24%
RUT211217P023000002021-05-07 1:32PM EDT2,300.00178.70174.00176.80-38.37-17.68%115722.59%
RUT211217P023400002021-03-12 3:52PM EDT2,340.00217.00223.90227.600.00-8014826.46%
RUT211217P023500002021-04-06 12:25PM EDT2,350.00217.00207.70231.500.00-22026.16%
RUT211217P025500002021-01-19 1:09AM EDT2,550.00461.500.000.000.00--10.00%
RUT211217P026000002021-01-19 1:09AM EDT2,600.00501.500.000.000.00--50.00%
RUT211217P026500002021-03-16 10:54AM EDT2,650.00403.00436.50442.200.00--125.61%
RUT211217P029000002020-12-21 4:33PM EDT2,900.00954.50783.40791.700.00--150.03%
RUT211217P033500002021-03-15 12:03AM EDT3,350.001,058.020.000.000.00--00.00%
RUT211217P034000002021-03-15 12:03AM EDT3,400.001,191.900.000.000.00--00.00%