Canada markets open in 7 hours 34 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,451.82+0.36 (+0.02%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200925C011000002020-09-11 11:28AM EDT1,100.00409.050.000.000.00-100.00%
RUTW200925C012050002020-09-21 4:04PM EDT1,205.00280.800.000.000.00-100.00%
RUTW200925C012300002020-08-07 9:36AM EDT1,230.00317.40299.60308.600.00-11613.88%
RUTW200925C013000002020-09-24 10:08AM EDT1,300.00155.920.000.000.00-100.00%
RUTW200925C013900002020-09-10 10:36AM EDT1,390.00148.920.000.000.00-200.00%
RUTW200925C014000002020-09-23 3:58PM EDT1,400.0054.000.000.000.00-200.00%
RUTW200925C014050002020-09-21 10:15AM EDT1,405.0084.430.000.000.00-100.00%
RUTW200925C014100002020-09-14 10:05AM EDT1,410.00119.610.000.000.00-400.00%
RUTW200925C014150002020-09-21 10:15AM EDT1,415.0075.660.000.000.00-100.00%
RUTW200925C014200002020-09-24 2:54PM EDT1,420.0037.270.000.000.00-1100.00%
RUTW200925C014250002020-09-24 2:54PM EDT1,425.0033.020.000.000.00-1100.00%
RUTW200925C014300002020-09-24 2:25PM EDT1,430.0032.500.000.000.00-100.00%
RUTW200925C014350002020-09-24 1:22PM EDT1,435.0038.000.000.000.00-1000.00%
RUTW200925C014400002020-09-24 3:27PM EDT1,440.0015.880.000.000.00-3800.00%
RUTW200925C014450002020-09-24 3:49PM EDT1,445.0015.400.000.000.00-22800.00%
RUTW200925C014500002020-09-24 4:10PM EDT1,450.0014.190.000.000.00-31400.00%
RUTW200925C014600002020-09-24 4:13PM EDT1,460.008.300.000.000.00-29203.13%
RUTW200925C014650002020-09-24 3:05PM EDT1,465.005.450.000.000.00-11303.13%
RUTW200925C014700002020-09-24 4:14PM EDT1,470.004.960.000.000.00-44406.25%
RUTW200925C014750002020-09-24 4:11PM EDT1,475.003.900.000.000.00-30706.25%
RUTW200925C014800002020-09-24 4:13PM EDT1,480.002.550.000.000.00-21906.25%
RUTW200925C014850002020-09-24 3:44PM EDT1,485.001.800.000.000.00-111012.50%
RUTW200925C014900002020-09-24 4:03PM EDT1,490.001.150.000.000.00-341012.50%
RUTW200925C014950002020-09-24 3:45PM EDT1,495.001.070.000.000.00-104012.50%
RUTW200925C015000002020-09-24 4:03PM EDT1,500.000.600.000.000.00-430012.50%
RUTW200925C015050002020-09-24 2:22PM EDT1,505.000.450.000.000.00-130012.50%
RUTW200925C015100002020-09-24 3:44PM EDT1,510.000.350.000.000.00-153012.50%
RUTW200925C015150002020-09-24 2:29PM EDT1,515.000.300.000.000.00-47012.50%
RUTW200925C015200002020-09-24 4:14PM EDT1,520.000.230.000.000.00-254012.50%
RUTW200925C015250002020-09-24 4:02PM EDT1,525.000.210.000.000.00-55025.00%
RUTW200925C015300002020-09-24 3:59PM EDT1,530.000.200.000.000.00-35025.00%
RUTW200925C015350002020-09-24 3:44PM EDT1,535.000.250.000.000.00-32025.00%
RUTW200925C015400002020-09-24 4:04PM EDT1,540.000.050.000.000.00-41025.00%
RUTW200925C015450002020-09-24 4:02PM EDT1,545.000.030.000.000.00-50025.00%
RUTW200925C015500002020-09-24 3:36PM EDT1,550.000.050.000.000.00-69025.00%
RUTW200925C015550002020-09-24 1:10PM EDT1,555.000.150.000.000.00-2025.00%
RUTW200925C015600002020-09-24 1:02PM EDT1,560.000.110.000.000.00-95025.00%
RUTW200925C015650002020-09-24 1:10PM EDT1,565.000.150.000.000.00-1025.00%
RUTW200925C015700002020-09-24 1:02PM EDT1,570.000.100.000.000.00-53025.00%
RUTW200925C015750002020-09-24 12:45PM EDT1,575.000.030.000.000.00-1025.00%
RUTW200925C015800002020-09-24 11:30AM EDT1,580.000.080.000.000.00-23025.00%
RUTW200925C015850002020-09-24 11:55AM EDT1,585.000.080.000.000.00-2025.00%
RUTW200925C015900002020-09-24 12:06PM EDT1,590.000.050.000.000.00-5025.00%
RUTW200925C015950002020-09-24 10:56AM EDT1,595.000.130.000.000.00-1025.00%
RUTW200925C016000002020-09-24 2:57PM EDT1,600.000.050.000.000.00-36050.00%
RUTW200925C016050002020-09-23 12:48PM EDT1,605.000.100.000.000.00-1050.00%
RUTW200925C016100002020-09-24 12:07PM EDT1,610.000.040.000.000.00-31050.00%
RUTW200925C016150002020-09-21 3:15PM EDT1,615.000.500.000.000.00-8050.00%
RUTW200925C016200002020-09-21 3:59PM EDT1,620.000.080.000.000.00-11050.00%
RUTW200925C016250002020-09-24 9:58AM EDT1,625.000.090.000.000.00-3050.00%
RUTW200925C016300002020-09-24 9:58AM EDT1,630.000.080.000.000.00-3050.00%
RUTW200925C016350002020-09-21 3:32PM EDT1,635.000.290.000.000.00-96050.00%
RUTW200925C016400002020-09-22 3:34PM EDT1,640.000.120.000.000.00-46050.00%
RUTW200925C016450002020-09-21 3:32PM EDT1,645.000.240.000.000.00-23050.00%
RUTW200925C016500002020-09-24 9:31AM EDT1,650.000.140.000.000.00-1050.00%
RUTW200925C016550002020-09-24 9:31AM EDT1,655.000.100.000.000.00-31050.00%
RUTW200925C016600002020-09-22 12:59PM EDT1,660.000.100.000.000.00-6050.00%
RUTW200925C016650002020-09-21 10:58AM EDT1,665.000.040.000.000.00-2050.00%
RUTW200925C016700002020-09-23 1:41PM EDT1,670.000.050.000.000.00-4050.00%
RUTW200925C016750002020-09-24 1:11PM EDT1,675.000.030.000.000.00-2050.00%
RUTW200925C016800002020-09-17 2:11PM EDT1,680.000.220.000.000.00-6050.00%
RUTW200925C016850002020-09-18 1:36PM EDT1,685.000.450.000.000.00-9050.00%
RUTW200925C016900002020-09-15 3:21PM EDT1,690.000.670.000.000.00-1050.00%
RUTW200925C016950002020-09-21 10:29AM EDT1,695.000.180.000.000.00-6050.00%
RUTW200925C017000002020-09-24 3:44PM EDT1,700.000.050.000.000.00-1050.00%
RUTW200925C017050002020-09-10 3:39PM EDT1,705.000.960.000.000.00-10050.00%
RUTW200925C017100002020-09-08 1:07PM EDT1,710.000.520.000.000.00-1050.00%
RUTW200925C017150002020-09-08 9:41AM EDT1,715.001.530.000.000.00-1050.00%
RUTW200925C017200002020-09-24 10:27AM EDT1,720.000.090.000.000.00-10050.00%
RUTW200925C017250002020-09-11 12:41PM EDT1,725.000.150.000.000.00-2050.00%
RUTW200925C017300002020-09-24 10:27AM EDT1,730.000.080.000.000.00-10050.00%
RUTW200925C017350002020-09-17 1:26PM EDT1,735.000.200.000.000.00-13050.00%
RUTW200925C017400002020-09-04 11:26AM EDT1,740.000.100.000.000.00-10050.00%
RUTW200925C017450002020-09-18 10:24AM EDT1,745.000.170.000.000.00-1050.00%
RUTW200925C017500002020-09-16 2:47PM EDT1,750.000.350.000.000.00-1050.00%
RUTW200925C017550002020-09-03 2:09PM EDT1,755.002.350.000.000.00-9050.00%
RUTW200925C017600002020-09-09 10:45AM EDT1,760.000.520.000.000.00-4050.00%
RUTW200925C017650002020-08-28 3:59PM EDT1,765.001.320.000.000.00-13050.00%
RUTW200925C017700002020-09-09 10:45AM EDT1,770.000.070.000.000.00-10050.00%
RUTW200925C017750002020-09-09 1:31PM EDT1,775.000.500.000.000.00-1050.00%
RUTW200925C017800002020-09-18 4:04PM EDT1,780.000.050.000.000.00-60050.00%
RUTW200925C017850002020-08-19 3:46PM EDT1,785.001.590.000.250.00-10145.51%
RUTW200925C017900002020-09-10 2:36PM EDT1,790.000.300.000.000.00-2050.00%
RUTW200925C017950002020-09-03 9:30AM EDT1,795.002.100.000.000.00--050.00%
RUTW200925C018000002020-09-10 2:19PM EDT1,800.000.200.000.000.00-10050.00%
RUTW200925C018100002020-08-17 12:11AM EDT1,810.004.300.000.550.00--3167.77%
RUTW200925C018150002020-08-24 12:02AM EDT1,815.001.140.000.000.00--050.00%
RUTW200925C018250002020-08-24 12:02AM EDT1,825.001.000.000.000.00--050.00%
RUTW200925C018400002020-09-03 10:17AM EDT1,840.000.880.000.000.00--050.00%
RUTW200925C018450002020-09-15 2:32PM EDT1,845.000.080.000.000.00-3050.00%
RUTW200925C018900002020-09-10 11:04AM EDT1,890.000.130.000.000.00-5050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200925P009000002020-08-31 1:59PM EDT900.000.100.000.000.00-3050.00%
RUTW200925P009800002020-09-21 12:05AM EDT980.000.08-0.000.00--050.00%
RUTW200925P010000002020-09-04 9:48AM EDT1,000.000.700.000.000.00-50050.00%
RUTW200925P010300002020-09-01 3:59PM EDT1,030.000.550.000.000.00-2050.00%
RUTW200925P010450002020-09-04 10:53AM EDT1,045.001.560.000.000.00-4050.00%
RUTW200925P010500002020-09-03 11:42AM EDT1,050.000.890.000.000.00-4050.00%
RUTW200925P010600002020-09-09 10:37AM EDT1,060.000.300.000.000.00-1050.00%
RUTW200925P010750002020-08-24 12:03AM EDT1,075.001.000.000.000.00--050.00%
RUTW200925P010900002020-09-04 11:09AM EDT1,090.001.700.000.000.00-10050.00%
RUTW200925P011150002020-09-09 10:53AM EDT1,115.000.650.000.000.00-1050.00%
RUTW200925P011400002020-08-27 2:55PM EDT1,140.001.210.000.000.00-2050.00%
RUTW200925P011500002020-09-14 11:26AM EDT1,150.000.220.000.000.00-3050.00%
RUTW200925P011800002020-09-21 12:05AM EDT1,180.000.200.000.000.00--050.00%
RUTW200925P012000002020-09-21 12:05AM EDT1,200.000.240.000.000.00--050.00%
RUTW200925P012150002020-09-09 10:44AM EDT1,215.001.550.000.000.00-1050.00%
RUTW200925P012200002020-09-04 11:56AM EDT1,220.004.000.000.000.00-7050.00%
RUTW200925P012250002020-09-21 10:23AM EDT1,225.000.250.000.000.00-9050.00%
RUTW200925P012300002020-09-11 11:25AM EDT1,230.001.250.000.000.00-3050.00%
RUTW200925P012350002020-09-18 10:50AM EDT1,235.000.180.000.000.00-3050.00%
RUTW200925P012400002020-09-24 12:20PM EDT1,240.000.060.000.000.00-15050.00%
RUTW200925P012500002020-09-24 12:20PM EDT1,250.000.110.000.000.00-15050.00%
RUTW200925P012600002020-09-21 2:44PM EDT1,260.000.450.000.000.00-9050.00%
RUTW200925P012650002020-09-04 11:49AM EDT1,265.005.870.000.000.00-30050.00%
RUTW200925P012700002020-09-08 2:47PM EDT1,270.003.850.000.000.00-4050.00%
RUTW200925P012750002020-09-22 9:54AM EDT1,275.000.200.000.000.00-2050.00%
RUTW200925P012800002020-09-11 3:00PM EDT1,280.002.020.000.000.00-35050.00%
RUTW200925P012850002020-09-04 3:13PM EDT1,285.004.430.000.000.00-10050.00%
RUTW200925P012900002020-09-15 2:11PM EDT1,290.000.430.000.000.00-16050.00%
RUTW200925P012950002020-09-04 3:25PM EDT1,295.000.320.000.000.00-5050.00%
RUTW200925P013000002020-09-24 1:32PM EDT1,300.000.050.000.000.00-2050.00%
RUTW200925P013050002020-09-09 10:55AM EDT1,305.003.620.000.000.00-15050.00%
RUTW200925P013100002020-09-23 11:30AM EDT1,310.000.200.000.000.00-10050.00%
RUTW200925P013150002020-09-23 11:31AM EDT1,315.000.200.000.000.00-15050.00%
RUTW200925P013200002020-09-21 9:56AM EDT1,320.000.680.000.000.00-2025.00%
RUTW200925P013250002020-09-24 3:07PM EDT1,325.000.070.000.000.00-10025.00%
RUTW200925P013300002020-09-24 4:03PM EDT1,330.000.100.000.000.00-6025.00%
RUTW200925P013350002020-09-23 3:21PM EDT1,335.000.270.000.000.00-13025.00%
RUTW200925P013400002020-09-23 12:51PM EDT1,340.000.210.000.000.00-2025.00%
RUTW200925P013450002020-09-23 3:00PM EDT1,345.000.370.000.000.00-3025.00%
RUTW200925P013500002020-09-24 3:42PM EDT1,350.000.170.000.000.00-16025.00%
RUTW200925P013550002020-09-23 2:40PM EDT1,355.000.400.000.000.00-11025.00%
RUTW200925P013600002020-09-24 2:28PM EDT1,360.000.200.000.000.00-130025.00%
RUTW200925P013650002020-09-24 12:29PM EDT1,365.000.130.000.000.00-24025.00%
RUTW200925P013700002020-09-24 4:06PM EDT1,370.000.200.000.000.00-69025.00%
RUTW200925P013750002020-09-24 3:47PM EDT1,375.000.340.000.000.00-55025.00%
RUTW200925P013800002020-09-24 4:03PM EDT1,380.000.370.000.000.00-43025.00%
RUTW200925P013850002020-09-24 3:47PM EDT1,385.000.570.000.000.00-72025.00%
RUTW200925P013900002020-09-24 4:06PM EDT1,390.000.550.000.000.00-128012.50%
RUTW200925P013950002020-09-24 3:42PM EDT1,395.000.970.000.000.00-64012.50%
RUTW200925P014000002020-09-24 4:03PM EDT1,400.000.970.000.000.00-489012.50%
RUTW200925P014050002020-09-24 3:36PM EDT1,405.002.400.000.000.00-39012.50%
RUTW200925P014100002020-09-24 4:13PM EDT1,410.001.600.000.000.00-370012.50%
RUTW200925P014150002020-09-24 4:13PM EDT1,415.002.150.000.000.00-95012.50%
RUTW200925P014200002020-09-24 4:13PM EDT1,420.002.800.000.000.00-370012.50%
RUTW200925P014250002020-09-24 4:13PM EDT1,425.003.600.000.000.00-15806.25%
RUTW200925P014300002020-09-24 3:57PM EDT1,430.004.520.000.000.00-15606.25%
RUTW200925P014350002020-09-24 3:52PM EDT1,435.006.560.000.000.00-8906.25%
RUTW200925P014400002020-09-24 4:09PM EDT1,440.007.100.000.000.00-49003.13%
RUTW200925P014450002020-09-24 3:54PM EDT1,445.009.700.000.000.00-18001.56%
RUTW200925P014500002020-09-24 4:10PM EDT1,450.0010.400.000.000.00-70100.78%
RUTW200925P014550002020-09-24 3:59PM EDT1,455.0013.900.000.000.00-28700.00%
RUTW200925P014600002020-09-24 3:57PM EDT1,460.0016.020.000.000.00-25800.00%
RUTW200925P014650002020-09-24 2:44PM EDT1,465.0020.980.000.000.00-11700.00%
RUTW200925P014700002020-09-24 3:46PM EDT1,470.0022.760.000.000.00-10800.00%
RUTW200925P014750002020-09-24 3:46PM EDT1,475.0026.010.000.000.00-9000.00%
RUTW200925P014800002020-09-24 3:14PM EDT1,480.0029.400.000.000.00-11500.00%
RUTW200925P014850002020-09-24 3:59PM EDT1,485.0034.800.000.000.00-11600.00%
RUTW200925P014900002020-09-24 3:54PM EDT1,490.0039.160.000.000.00-6400.00%
RUTW200925P014950002020-09-24 3:59PM EDT1,495.0043.600.000.000.00-6300.00%
RUTW200925P015000002020-09-24 1:32PM EDT1,500.0053.300.000.000.00-6900.00%
RUTW200925P015050002020-09-24 3:01PM EDT1,505.0052.880.000.000.00-1500.00%
RUTW200925P015100002020-09-24 1:32PM EDT1,510.0063.120.000.000.00-3000.00%
RUTW200925P015150002020-09-24 3:41PM EDT1,515.0063.690.000.000.00-200.00%
RUTW200925P015200002020-09-24 3:41PM EDT1,520.0068.820.000.000.00-3100.00%
RUTW200925P015250002020-09-24 1:14PM EDT1,525.0051.150.000.000.00-600.00%
RUTW200925P015300002020-09-24 10:41AM EDT1,530.0082.730.000.000.00-1600.00%
RUTW200925P015350002020-09-24 1:58PM EDT1,535.0065.330.000.000.00-100.00%
RUTW200925P015400002020-09-23 1:44PM EDT1,540.0092.920.000.000.00-1100.00%
RUTW200925P015450002020-09-23 2:15PM EDT1,545.0098.910.000.000.00-300.00%
RUTW200925P015500002020-09-24 1:45PM EDT1,550.0078.540.000.000.00-800.00%
RUTW200925P015550002020-09-23 9:52AM EDT1,555.0056.590.000.000.00-100.00%
RUTW200925P015600002020-09-24 1:19PM EDT1,560.0090.900.000.000.00-2600.00%
RUTW200925P015650002020-09-22 2:44PM EDT1,565.0071.670.000.000.00-200.00%
RUTW200925P015700002020-09-23 11:51AM EDT1,570.0085.730.000.000.00-100.00%
RUTW200925P015750002020-09-21 11:20AM EDT1,575.00100.800.000.000.00-200.00%
RUTW200925P015800002020-09-24 10:14AM EDT1,580.00132.810.000.000.00-400.00%
RUTW200925P015850002020-09-18 2:56PM EDT1,585.00103.870.000.000.00-100.00%
RUTW200925P015900002020-09-21 9:32AM EDT1,590.00115.340.000.000.00-400.00%
RUTW200925P015950002020-09-24 3:35PM EDT1,595.00146.810.000.000.00-400.00%
RUTW200925P016000002020-09-24 3:35PM EDT1,600.00151.960.000.000.00-400.00%
RUTW200925P016050002020-09-17 1:49PM EDT1,605.00118.250.000.000.00-100.00%
RUTW200925P016100002020-09-21 9:32AM EDT1,610.00105.790.000.000.00-100.00%
RUTW200925P016150002020-09-08 3:28PM EDT1,615.00107.410.000.000.00-300.00%
RUTW200925P016200002020-09-18 3:35PM EDT1,620.0085.640.000.000.00-200.00%
RUTW200925P016250002020-09-04 12:43PM EDT1,625.00109.040.000.000.00-100.00%
RUTW200925P016300002020-09-21 12:05AM EDT1,630.0078.750.000.000.00--00.00%
RUTW200925P016400002020-09-17 11:09AM EDT1,640.0094.960.000.000.00-100.00%
RUTW200925P016450002020-08-24 12:03AM EDT1,645.00101.470.000.000.00--00.00%
RUTW200925P016550002020-08-24 12:03AM EDT1,655.0099.360.000.000.00--00.00%
RUTW200925P016850002020-08-17 10:29AM EDT1,685.00116.29127.00134.800.00-7250.00%
RUTW200925P018000002020-08-24 12:03AM EDT1,800.00227.200.000.000.00---0.00%