Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220121C011000002021-06-28 12:53PM EDT1,100.001,208.181,089.701,113.500.00-2148.14%
RUT220121C012000002021-06-25 3:58PM EDT1,200.001,131.031,002.201,006.000.00-154950.00%
RUT220121C012500002021-07-19 9:39AM EDT1,250.00869.92953.40957.100.00-120.00%
RUT220121C013000002021-07-20 1:21PM EDT1,300.00887.72904.70908.400.00-640.00%
RUT220121C013500002021-07-19 9:42AM EDT1,350.00768.64856.10859.800.00-1322.85%
RUT220121C014000002021-07-23 10:38AM EDT1,400.00797.81807.80811.40+12.16+1.55%1429.24%
RUT220121C014500002021-07-14 11:16AM EDT1,450.00772.41759.70763.300.00-1630.47%
RUT220121C015000002021-06-22 12:13PM EDT1,500.00783.16707.60711.100.00-2524.58%
RUT220121C015500002021-07-07 3:30PM EDT1,550.00711.80664.50668.100.00-2530.67%
RUT220121C015600002021-07-07 3:27PM EDT1,560.00701.65655.10658.600.00--130.57%
RUT220121C015700002021-07-07 3:28PM EDT1,570.00692.35645.70649.200.00--130.52%
RUT220121C015800002021-07-16 3:41PM EDT1,580.00595.46636.30639.800.00-4530.45%
RUT220121C015900002021-07-19 12:08AM EDT1,590.00584.65626.90630.400.00--930.36%
RUT220121C016000002021-07-19 11:18AM EDT1,600.00559.57617.60621.100.00-22830.31%
RUT220121C016100002021-07-16 3:44PM EDT1,610.00565.50608.30611.700.00-22930.18%
RUT220121C016200002021-07-19 12:08AM EDT1,620.00632.84599.00602.400.00--530.09%
RUT220121C016300002021-07-19 12:08AM EDT1,630.00546.32589.70593.100.00--329.99%
RUT220121C016400002021-07-19 12:08AM EDT1,640.00615.32580.40583.800.00--829.87%
RUT220121C016500002021-07-13 3:42PM EDT1,650.00605.77571.20574.600.00-4729.79%
RUT220121C016600002021-07-13 3:48PM EDT1,660.00596.02562.00565.400.00-2629.69%
RUT220121C016800002021-04-21 10:09AM EDT1,680.00566.10574.60580.300.00--640.97%
RUT220121C016900002021-04-21 10:09AM EDT1,690.00557.45566.30571.700.00--640.76%
RUT220121C017000002021-06-25 4:03PM EDT1,700.00642.07525.40528.700.00-2029.17%
RUT220121C017400002021-07-14 11:25AM EDT1,740.00500.76489.40492.600.00-2128.67%
RUT220121C017900002021-04-21 10:12AM EDT1,790.00472.50479.30484.400.00--237.90%
RUT220121C018000002021-07-19 9:42AM EDT1,800.00360.31436.30439.500.00-1227.85%
RUT220121C018100002021-05-18 10:48AM EDT1,810.00475.76503.10509.000.00--146.78%
RUT220121C018200002021-04-21 10:15AM EDT1,820.00450.09453.70459.000.00--137.10%
RUT220121C018300002021-04-21 10:15AM EDT1,830.00441.96445.50450.900.00--136.91%
RUT220121C019300002021-07-19 12:08AM EDT1,930.00323.84327.00329.800.00--125.92%
RUT220121C019500002021-03-19 3:10PM EDT1,950.00424.78376.00382.400.00-2139.46%
RUT220121C019600002021-06-28 10:52AM EDT1,960.00398.47303.10305.800.00-2025.46%
RUT220121C019800002021-07-19 12:08AM EDT1,980.00280.93287.50290.100.00--125.15%
RUT220121C020200002021-07-08 10:19AM EDT2,020.00268.31257.10259.600.00--224.53%
RUT220121C020400002021-07-20 2:17PM EDT2,040.00236.77242.40244.800.00-2124.22%
RUT220121C020500002021-07-20 2:18PM EDT2,050.00229.56235.20237.600.00-2124.08%
RUT220121C020700002021-07-08 10:15AM EDT2,070.00233.43221.00223.300.00--123.77%
RUT220121C020900002021-07-07 11:16AM EDT2,090.00237.81207.10209.400.00--123.47%
RUT220121C021100002021-07-19 9:36AM EDT2,110.00146.35193.70195.900.00--123.17%
RUT220121C021200002021-07-19 9:44AM EDT2,120.00138.54187.10189.300.00-22223.03%
RUT220121C021300002021-07-08 3:41PM EDT2,130.00199.60180.60182.800.00--122.88%
RUT220121C021500002021-02-23 2:51PM EDT2,150.00259.83207.80213.300.00-11029.75%
RUT220121C021900002021-07-20 2:30PM EDT2,190.00141.75144.10146.000.00-2022.01%
RUT220121C022000002021-07-21 9:40AM EDT2,200.00143.50138.40140.300.00-251921.88%
RUT220121C022100002021-06-25 2:22PM EDT2,210.00220.76132.80134.700.00-4221.74%
RUT220121C022200002021-07-07 2:22PM EDT2,220.00154.62127.40129.200.00-161321.60%
RUT220121C022300002021-07-22 3:34PM EDT2,230.00120.13122.00123.900.00-5521.47%
RUT220121C022400002021-04-22 11:44AM EDT2,240.00180.00145.80152.300.00--126.76%
RUT220121C022500002021-07-07 11:30AM EDT2,250.00139.75111.80113.600.00-216421.21%
RUT220121C022600002021-07-07 10:19AM EDT2,260.00132.72106.90108.600.00-13221.08%
RUT220121C022700002021-05-24 12:27PM EDT2,270.00131.76181.60184.300.00--033.94%
RUT220121C022800002021-07-16 3:07PM EDT2,280.0079.8597.5099.100.00-16620.83%
RUT220121C022900002021-07-13 10:35AM EDT2,290.00116.2293.0094.600.00-3220.72%
RUT220121C023000002021-07-22 11:06AM EDT2,300.0084.1988.6090.200.00-3820.60%
RUT220121C023100002021-07-22 11:06AM EDT2,310.0080.0384.3085.900.00-31220.48%
RUT220121C023200002021-07-02 1:13PM EDT2,320.00129.5480.2081.800.00-21120.38%
RUT220121C023300002021-07-01 1:42PM EDT2,330.00135.4276.3077.800.00--920.27%
RUT220121C023400002021-07-22 3:31PM EDT2,340.0071.7672.4073.900.00-11120.16%
RUT220121C023500002021-07-21 3:15PM EDT2,350.0078.9968.7070.200.00-156520.06%
RUT220121C024000002021-07-22 2:09PM EDT2,400.0051.7752.3053.600.00-25072519.58%
RUT220121C024500002021-07-23 1:30PM EDT2,450.0037.6039.1040.30-12.97-25.65%111719.21%
RUT220121C025000002021-07-21 3:37PM EDT2,500.0033.2028.8029.900.00-7225118.91%
RUT220121C025500002021-07-08 3:40PM EDT2,550.0027.3021.0022.000.00-7418.71%
RUT220121C026000002021-07-19 11:22AM EDT2,600.0010.6015.2016.200.00-2627518.62%
RUT220121C026500002021-07-09 3:13PM EDT2,650.0018.2711.0012.000.00-1218.62%
RUT220121C027000002021-07-08 3:32PM EDT2,700.0010.628.008.900.00-2618.67%
RUT220121C028000002021-07-19 9:31AM EDT2,800.002.954.305.300.00-273919.12%
RUT220121C028500002021-02-18 11:26AM EDT2,850.0036.8931.7035.000.00--131.60%
RUT220121C029000002021-07-21 10:08AM EDT2,900.003.502.503.500.00-1475019.87%
RUT220121C029500002021-04-26 2:16PM EDT2,950.0012.104.706.200.00-8823.05%
RUT220121C030000002021-07-14 2:31PM EDT3,000.002.001.502.400.00-5115820.65%
RUT220121C031000002021-07-09 12:08PM EDT3,100.001.720.901.800.00-41821.59%
RUT220121C031500002021-06-24 1:32PM EDT3,150.001.900.701.550.00-11622.01%
RUT220121C032000002021-06-14 2:19PM EDT3,200.002.520.351.450.00-1422.64%
RUT220121C032500002021-07-19 2:37PM EDT3,250.000.610.451.350.00-2523.24%
RUT220121C033000002021-07-08 11:31AM EDT3,300.000.870.301.250.00-3623.79%
RUT220121C033500002021-06-07 2:46PM EDT3,350.001.550.101.300.00-84024.67%
RUT220121C034000002021-07-23 12:08PM EDT3,400.000.600.151.10-0.10-14.29%149824.92%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220121P004000002021-01-28 12:30PM EDT400.001.400.005.100.00--1106.26%
RUT220121P005000002021-01-28 12:11PM EDT500.002.800.006.000.00--194.62%
RUT220121P005500002021-01-22 2:05PM EDT550.002.500.007.600.00-1191.69%
RUT220121P010000002021-07-19 12:44PM EDT1,000.003.892.753.700.00-1052.81%
RUT220121P010500002021-02-01 5:00PM EDT1,050.0020.5012.3019.600.00--065.88%
RUT220121P011000002021-03-04 3:04PM EDT1,100.0022.490.00100.000.00--082.83%
RUT220121P011500002021-06-23 3:34PM EDT1,150.004.904.705.700.00-2748.41%
RUT220121P012000002021-07-09 1:35PM EDT1,200.006.155.606.600.00-23646.76%
RUT220121P012500002021-06-24 1:59PM EDT1,250.007.256.607.600.00-13345.12%
RUT220121P013000002021-06-28 12:12PM EDT1,300.007.157.708.700.00-4343.50%
RUT220121P013500002021-07-20 9:50AM EDT1,350.0012.009.0010.000.00-2641.95%
RUT220121P014000002021-06-21 2:42PM EDT1,400.0011.4310.3011.400.00-3340.38%
RUT220121P014500002021-07-20 9:50AM EDT1,450.0016.3012.3013.300.00-15539.04%
RUT220121P015000002021-07-14 3:53PM EDT1,500.0015.8014.4015.400.00-53237.68%
RUT220121P015500002021-06-24 2:02PM EDT1,550.0014.2116.9017.800.00-22036.33%
RUT220121P015600002021-07-09 9:52AM EDT1,560.0016.3017.4018.300.00-3036.06%
RUT220121P015700002021-06-23 10:07AM EDT1,570.0016.2618.9019.800.00--1136.25%
RUT220121P015900002021-04-12 10:35AM EDT1,590.0037.2541.9044.600.00--2044.68%
RUT220121P016000002021-07-15 2:23PM EDT1,600.0022.5419.8020.700.00-14635.07%
RUT220121P016100002021-07-19 12:08AM EDT1,610.0021.9620.4021.300.00--134.81%
RUT220121P016200002021-06-17 10:42AM EDT1,620.0020.7924.2025.700.00--536.11%
RUT220121P016500002021-05-24 12:35PM EDT1,650.0033.6017.7018.900.00--031.67%
RUT220121P016800002021-07-02 2:31PM EDT1,680.0019.8325.5026.500.00-2133.16%
RUT220121P017000002021-07-08 3:21PM EDT1,700.0028.5027.2028.200.00-21132.69%
RUT220121P017500002021-06-14 2:26PM EDT1,750.0029.5033.6035.100.00-3232.23%
RUT220121P017600002021-07-19 12:08AM EDT1,760.0038.1033.1034.100.00--2431.36%
RUT220121P017700002021-07-14 2:45PM EDT1,770.0035.8534.2035.200.00-21831.15%
RUT220121P018000002021-05-07 11:08AM EDT1,800.0050.6438.3040.200.00-2537830.92%
RUT220121P018200002021-03-05 2:36PM EDT1,820.0087.3419.40119.400.00-1048.23%
RUT220121P018300002021-03-05 2:36PM EDT1,830.0089.1420.50120.500.00-1047.73%
RUT220121P018400002021-07-19 12:08AM EDT1,840.0049.4543.0044.100.00--529.69%
RUT220121P018500002021-07-16 2:53PM EDT1,850.0051.0344.4045.500.00-53929.48%
RUT220121P018600002021-07-02 2:24PM EDT1,860.0034.4245.9047.100.00-8729.30%
RUT220121P018800002021-07-01 12:53PM EDT1,880.0036.7049.1050.200.00--128.89%
RUT220121P018900002021-07-16 12:47PM EDT1,890.0055.7050.7051.800.00-202028.69%
RUT220121P019000002021-07-20 3:11PM EDT1,900.0056.3252.4053.500.00-2120028.49%
RUT220121P019200002021-07-08 2:48PM EDT1,920.0058.9955.9057.100.00-21228.11%
RUT220121P019300002021-07-21 12:32PM EDT1,930.0056.9057.8059.000.00-14227.92%
RUT220121P019400002021-07-16 10:45AM EDT1,940.0065.6359.7060.900.00-6527.72%
RUT220121P019500002021-07-21 12:32PM EDT1,950.0060.6061.7063.000.00-1427.56%
RUT220121P019600002021-07-20 2:14PM EDT1,960.0068.9863.7065.000.00-2627.36%
RUT220121P019700002021-07-19 11:57AM EDT1,970.0080.6065.8067.100.00-20527.16%
RUT220121P019800002021-07-19 12:08AM EDT1,980.0076.9868.0069.300.00--2226.98%
RUT220121P019900002021-02-16 1:10AM EDT1,990.00143.92107.00110.100.00--134.22%
RUT220121P020000002021-07-23 11:40AM EDT2,000.0075.1072.6073.90+0.60+0.81%1015326.61%
RUT220121P020100002021-07-19 11:25AM EDT2,010.0098.0075.0076.300.00-20926.43%
RUT220121P020200002021-07-08 3:02PM EDT2,020.0077.6377.5078.800.00-2626.25%
RUT220121P020300002021-07-16 1:46PM EDT2,030.0090.5180.0081.400.00-241626.08%
RUT220121P020500002021-07-22 4:10PM EDT2,050.0090.0085.4086.800.00-45065725.73%
RUT220121P020600002021-07-07 3:38PM EDT2,060.0080.4288.2089.600.00--125.55%
RUT220121P020700002021-07-19 1:32PM EDT2,070.00124.7591.1092.500.00--225.38%
RUT220121P020800002021-07-19 12:08AM EDT2,080.00106.3694.1095.500.00--125.21%
RUT220121P020900002021-07-22 9:30AM EDT2,090.0092.1597.2098.600.00-4425.04%
RUT220121P021000002021-07-23 9:44AM EDT2,100.00101.35100.30101.80-18.65-15.54%2048324.87%
RUT220121P021100002021-07-19 2:49PM EDT2,110.00143.66103.60105.100.00-31124.71%
RUT220121P021200002021-07-19 9:36AM EDT2,120.00143.80107.00108.500.00-1224.55%
RUT220121P021300002021-07-16 1:50PM EDT2,130.00125.00110.40112.000.00-11924.39%
RUT220121P021400002021-07-22 9:30AM EDT2,140.00107.63114.00115.600.00-42724.23%
RUT220121P021500002021-07-22 3:36PM EDT2,150.00123.14117.70119.300.00-740424.08%
RUT220121P021600002021-07-19 3:16PM EDT2,160.00167.02121.50123.200.00-22523.94%
RUT220121P021700002021-07-22 3:36PM EDT2,170.00131.12125.40127.100.00-53023.78%
RUT220121P021800002021-05-17 1:31PM EDT2,180.00159.70103.50106.200.00-1619.56%
RUT220121P021900002021-07-16 11:27AM EDT2,190.00142.90133.50135.300.00-4223.48%
RUT220121P022000002021-07-22 1:42PM EDT2,200.00141.17137.70139.500.00-536523.33%
RUT220121P022100002021-07-22 3:54PM EDT2,210.00150.00142.10144.000.00-596023.20%
RUT220121P022200002021-07-22 1:43PM EDT2,220.00150.30146.70148.500.00-979723.06%
RUT220121P022300002021-07-01 4:00PM EDT2,230.00107.23151.30153.200.00-2222.93%
RUT220121P022400002021-07-21 1:42PM EDT2,240.00147.10156.00158.000.00-9710722.80%
RUT220121P022500002021-07-20 3:02PM EDT2,250.00170.19160.90162.900.00-2322.67%
RUT220121P022600002021-07-14 1:37PM EDT2,260.00164.90165.90168.000.00-281422.56%
RUT220121P022700002021-07-19 1:32PM EDT2,270.00224.72171.10173.100.00-27322.42%
RUT220121P022800002021-07-14 12:45PM EDT2,280.00172.89176.40178.500.00-1010222.32%
RUT220121P022900002021-07-14 12:44PM EDT2,290.00178.38181.80183.900.00-516222.20%
RUT220121P023000002021-07-14 12:46PM EDT2,300.00184.91187.30189.500.00-4322.09%
RUT220121P023100002021-07-14 1:41PM EDT2,310.00192.41193.00195.300.00-2622.00%
RUT220121P023200002021-07-06 12:08PM EDT2,320.00174.67198.90201.100.00-361921.89%
RUT220121P023300002021-07-06 12:55PM EDT2,330.00180.69204.80207.200.00--521.81%
RUT220121P023400002021-07-07 10:14AM EDT2,340.00187.50210.90213.300.00-43321.71%
RUT220121P023500002021-07-06 12:58PM EDT2,350.00192.09217.20219.600.00-7535821.62%
RUT220121P024000002021-07-12 2:31PM EDT2,400.00206.02250.40253.100.00-42921.28%
RUT220121P024500002021-07-12 2:34PM EDT2,450.00237.24286.90289.800.00-41921.06%
RUT220121P025000002021-07-21 10:52AM EDT2,500.00316.90326.30329.400.00-2320.99%
RUT220121P025500002021-07-20 1:05PM EDT2,550.00389.92368.20371.500.00-2121.07%
RUT220121P026000002021-07-22 1:32PM EDT2,600.00417.00412.20415.600.00-4221.29%
RUT220121P026500002021-07-20 1:03PM EDT2,650.00477.61457.80461.300.00-6921.67%
RUT220121P027000002021-07-19 12:08AM EDT2,700.00518.07504.60508.200.00--522.18%
RUT220121P033500002021-03-15 12:03AM EDT3,350.001,058.520.000.000.00--00.00%
RUT220121P034000002021-07-20 3:03PM EDT3,400.001,210.871,183.501,207.300.00-1138.28%