Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,531.42-30.16 (-1.93%)
At close: 3:47PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030C009100002020-08-03 10:44AM EDT910.00576.31669.00690.900.00-50501,051.27%
RUTW201030C009400002020-06-30 2:00PM EDT940.00503.74542.10565.000.00--100.00%
RUTW201030C009500002020-08-03 10:44AM EDT950.00537.31629.50651.300.00-5050989.23%
RUTW201030C011300002020-09-21 11:52AM EDT1,130.00349.830.000.000.00-110.00%
RUTW201030C012000002020-07-02 11:36AM EDT1,200.00278.00294.70301.200.00-110.00%
RUTW201030C012100002020-07-09 8:20PM EDT1,210.00304.49300.20302.500.00--10.00%
RUTW201030C012400002020-07-09 8:20PM EDT1,240.00186.51305.70308.200.00--0349.78%
RUTW201030C012700002020-07-09 8:20PM EDT1,270.00283.25249.30251.500.00-840.00%
RUTW201030C012800002020-07-09 8:20PM EDT1,280.00279.50240.70242.900.00-1270.00%
RUTW201030C013000002020-10-28 11:03AM EDT1,300.00245.00226.80235.700.00-25206.24%
RUTW201030C013300002020-10-28 10:20AM EDT1,330.00218.62196.80204.900.00-12174.85%
RUTW201030C013500002020-09-08 9:42AM EDT1,350.00183.47277.70281.700.00-55581.93%
RUTW201030C013600002020-07-09 8:20PM EDT1,360.00100.00177.90180.000.00--1185.74%
RUTW201030C013700002020-07-09 8:20PM EDT1,370.00108.00170.00172.100.00--2190.87%
RUTW201030C013800002020-10-09 11:52AM EDT1,380.00260.01146.30155.100.00-14139.58%
RUTW201030C014000002020-09-24 9:41AM EDT1,400.0080.30228.10251.700.00-12544.51%
RUTW201030C014100002020-09-29 2:40PM EDT1,410.00121.32144.00154.700.00-316238.54%
RUTW201030C014200002020-09-29 2:40PM EDT1,420.00113.55127.10136.200.00-411195.70%
RUTW201030C014300002020-10-30 3:37PM EDT1,430.0095.0095.20103.50-116.60-55.10%2988.28%
RUTW201030C014400002020-09-29 2:41PM EDT1,440.0098.12114.10124.700.00-627204.83%
RUTW201030C014500002020-10-30 10:14AM EDT1,450.00100.1176.3083.80-59.10-37.12%54676.64%
RUTW201030C014600002020-09-25 12:31PM EDT1,460.0059.00174.40183.200.00-2633450.03%
RUTW201030C014700002020-10-22 10:29AM EDT1,470.00140.6255.0062.100.00-132746.29%
RUTW201030C014800002020-10-30 2:14PM EDT1,480.0061.6547.4053.90-52.74-46.11%12354.88%
RUTW201030C014900002020-10-30 2:14PM EDT1,490.0051.6837.4044.10-15.97-23.61%14248.19%
RUTW201030C015000002020-10-28 11:52AM EDT1,500.0030.5027.4034.30-28.32-48.15%124540.96%
RUTW201030C015100002020-10-30 1:16PM EDT1,510.0026.8017.4024.00-7.70-22.32%235730.80%
RUTW201030C015200002020-10-30 3:39PM EDT1,520.007.007.1014.10-35.67-83.60%476521.81%
RUTW201030C015300002020-10-30 2:31PM EDT1,530.008.570.655.80-29.56-77.52%434715.83%
RUTW201030C015400002020-10-30 2:46PM EDT1,540.002.100.002.20-25.98-92.52%14522016.99%
RUTW201030C015500002020-10-30 2:34PM EDT1,550.000.860.002.20-19.63-95.80%17220226.18%
RUTW201030C015600002020-10-30 2:34PM EDT1,560.000.250.000.10-12.45-98.03%24641117.14%
RUTW201030C015700002020-10-30 3:21PM EDT1,570.000.500.000.05-8.76-94.60%22321420.12%
RUTW201030C015800002020-10-30 3:11PM EDT1,580.000.480.000.05-4.56-90.48%34960924.61%
RUTW201030C015900002020-10-30 3:11PM EDT1,590.000.070.000.05-1.94-96.52%5427428.91%
RUTW201030C016000002020-10-30 3:04PM EDT1,600.000.050.000.05-0.91-94.79%35487833.11%
RUTW201030C016100002020-10-30 2:35PM EDT1,610.000.050.000.05-0.49-90.74%31997237.31%
RUTW201030C016200002020-10-30 3:44PM EDT1,620.000.030.000.05-0.22-88.00%7826841.41%
RUTW201030C016300002020-10-30 1:09PM EDT1,630.000.020.000.05-0.13-86.67%4228845.31%
RUTW201030C016400002020-10-30 3:43PM EDT1,640.000.020.000.05-0.23-92.00%4518849.22%
RUTW201030C016500002020-10-30 11:37AM EDT1,650.000.030.000.05-0.22-88.00%935853.13%
RUTW201030C016600002020-10-30 3:31PM EDT1,660.000.040.000.05-0.03-42.86%1946253.13%
RUTW201030C016700002020-10-30 3:31PM EDT1,670.000.030.000.05-0.07-70.00%2337757.03%
RUTW201030C016800002020-10-30 2:50PM EDT1,680.000.030.000.05-0.02-40.00%1058460.55%
RUTW201030C016900002020-10-30 3:02PM EDT1,690.000.030.000.05-0.02-40.00%1984664.06%
RUTW201030C017000002020-10-30 11:23AM EDT1,700.000.100.000.05+0.08+400.00%1156067.19%
RUTW201030C017100002020-10-30 10:52AM EDT1,710.000.030.000.000.00-639850.00%
RUTW201030C017200002020-10-30 3:44PM EDT1,720.000.040.000.050.00-3179074.22%
RUTW201030C017300002020-10-30 3:44PM EDT1,730.000.030.000.000.00-2144850.00%
RUTW201030C017400002020-10-29 9:48AM EDT1,740.000.010.000.050.00-226380.86%
RUTW201030C017500002020-10-29 10:33AM EDT1,750.000.050.000.050.00-122984.38%
RUTW201030C017600002020-10-28 10:56AM EDT1,760.000.030.000.050.00-123687.50%
RUTW201030C017700002020-10-28 3:08PM EDT1,770.000.030.000.050.00-114890.63%
RUTW201030C017800002020-10-29 11:10AM EDT1,780.000.050.000.000.00-927550.00%
RUTW201030C017900002020-10-23 10:40AM EDT1,790.000.700.000.050.00-1230796.88%
RUTW201030C018000002020-10-26 9:39AM EDT1,800.000.200.000.000.00-1123650.00%
RUTW201030C018100002020-10-27 12:26PM EDT1,810.000.050.002.150.00-5228157.32%
RUTW201030C018200002020-10-20 12:42PM EDT1,820.000.170.000.100.00-645112.89%
RUTW201030C018300002020-10-23 4:14PM EDT1,830.000.350.002.950.00-2545174.37%
RUTW201030C018400002020-10-23 2:26PM EDT1,840.000.280.002.950.00-77178.76%
RUTW201030C018500002020-10-22 3:09PM EDT1,850.000.160.002.950.00-12183.11%
RUTW201030C018600002020-10-23 2:26PM EDT1,860.000.160.002.150.00-714178.52%
RUTW201030C018700002020-10-06 3:36PM EDT1,870.000.550.002.150.00-5014182.62%
RUTW201030C019000002020-10-01 2:32PM EDT1,900.000.150.002.150.00-151194.73%
RUTW201030C019200002020-09-29 10:17AM EDT1,920.000.100.000.100.00--10144.14%
RUTW201030C019500002020-10-19 12:07AM EDT1,950.000.13-2.150.00--3238.14%
RUTW201030C019600002020-08-28 11:42AM EDT1,960.000.870.000.300.00-10172.66%
RUTW201030C019700002020-08-17 12:11AM EDT1,970.001.170.000.000.00--050.00%
RUTW201030C019800002020-08-14 4:05PM EDT1,980.001.120.000.450.00-110186.52%
RUTW201030C019900002020-08-17 12:11AM EDT1,990.000.940.000.000.00--050.00%
RUTW201030C020000002020-10-09 11:57AM EDT2,000.000.100.002.150.00-1062233.01%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW201030P005000002020-07-31 4:00PM EDT500.000.550.000.250.00-1528714.06%
RUTW201030P005500002020-06-18 10:08AM EDT550.002.350.851.250.00-1539815.63%
RUTW201030P006000002020-06-23 9:43AM EDT600.002.550.951.350.00--15758.69%
RUTW201030P007200002020-08-05 1:41PM EDT720.000.650.0010.000.00-1220771.48%
RUTW201030P007500002020-09-10 9:34AM EDT750.000.450.000.200.00-11456.25%
RUTW201030P008000002020-10-01 9:52AM EDT800.000.150.000.050.00-1544373.44%
RUTW201030P008100002020-06-23 9:30AM EDT810.008.403.203.800.00--17624.27%
RUTW201030P008500002020-07-09 8:20PM EDT850.0010.603.804.300.00--13596.48%
RUTW201030P008800002020-07-06 1:39PM EDT880.007.621.902.750.00--8516.80%
RUTW201030P008900002020-10-13 1:02PM EDT890.000.080.300.100.00-350375.78%
RUTW201030P009000002020-08-06 9:30AM EDT900.002.700.752.800.00-514478.42%
RUTW201030P009100002020-10-05 2:26PM EDT910.000.100.002.150.00--10437.99%
RUTW201030P009200002020-09-18 1:59PM EDT920.000.700.000.250.00-11339.06%
RUTW201030P009500002020-10-01 10:58AM EDT950.000.350.002.150.00-331405.27%
RUTW201030P009600002020-09-21 9:49AM EDT960.001.300.000.000.00-31650.00%
RUTW201030P009900002020-08-17 12:41PM EDT990.002.730.751.150.00-23367.58%
RUTW201030P010000002020-10-08 10:22AM EDT1,000.000.100.000.050.00-1024250.00%
RUTW201030P010100002020-07-29 11:29AM EDT1,010.007.482.002.600.00-33400.78%
RUTW201030P010200002020-08-17 2:44PM EDT1,020.003.000.851.250.00-5051349.61%
RUTW201030P010300002020-10-02 1:14PM EDT1,030.000.750.000.050.00-724234.38%
RUTW201030P010400002020-10-01 10:58AM EDT1,040.000.100.000.050.00-1013228.91%
RUTW201030P010500002020-10-09 12:05PM EDT1,050.000.100.000.050.00-1015223.44%
RUTW201030P010800002020-10-05 2:42PM EDT1,080.000.560.002.150.00-27306.54%
RUTW201030P011000002020-10-27 3:33PM EDT1,100.000.100.002.150.00-300296292.29%
RUTW201030P011100002020-09-18 2:35PM EDT1,110.001.750.000.350.00-116229.30%
RUTW201030P011200002020-09-22 11:11AM EDT1,120.002.900.000.000.00--050.00%
RUTW201030P011300002020-10-16 3:29PM EDT1,130.000.250.000.100.00-10192.97%
RUTW201030P011400002020-09-24 10:34AM EDT1,140.004.470.000.150.00--3194.92%
RUTW201030P011500002020-10-20 11:08AM EDT1,150.000.050.002.150.00-4166257.42%
RUTW201030P011600002020-10-06 12:45PM EDT1,160.000.300.002.150.00-1142250.59%
RUTW201030P011700002020-10-08 10:51AM EDT1,170.000.520.002.150.00-20243.80%
RUTW201030P011800002020-10-19 11:08AM EDT1,180.000.100.002.150.00-238237.06%
RUTW201030P011900002020-10-01 3:59PM EDT1,190.001.900.002.150.00-173230.37%
RUTW201030P012000002020-10-05 3:20PM EDT1,200.000.450.000.050.00-1092148.44%
RUTW201030P012100002020-10-02 2:19PM EDT1,210.000.370.002.150.00-147217.09%
RUTW201030P012200002020-10-09 12:41PM EDT1,220.000.280.002.150.00-466210.45%
RUTW201030P012300002020-10-07 10:38AM EDT1,230.000.330.002.150.00-1457203.91%
RUTW201030P012400002020-10-19 3:32PM EDT1,240.000.250.002.150.00-581197.36%
RUTW201030P012500002020-10-19 3:32PM EDT1,250.000.290.002.150.00-5121190.87%
RUTW201030P012600002020-10-26 1:37PM EDT1,260.000.010.002.150.00-2343184.42%
RUTW201030P012700002020-10-26 1:37PM EDT1,270.000.150.002.150.00-2278177.98%
RUTW201030P012800002020-10-23 3:15PM EDT1,280.000.080.002.150.00-1264171.58%
RUTW201030P012900002020-10-29 11:00AM EDT1,290.000.200.000.200.00-2221122.07%
RUTW201030P013000002020-10-30 3:27PM EDT1,300.000.080.000.15-0.02-20.00%1222113.67%
RUTW201030P013100002020-10-19 11:55AM EDT1,310.000.420.000.050.00-218098.44%
RUTW201030P013200002020-10-29 11:46AM EDT1,320.000.080.000.050.00-220893.75%
RUTW201030P013300002020-10-22 3:27PM EDT1,330.000.300.000.050.00-135189.84%
RUTW201030P013400002020-10-28 2:35PM EDT1,340.000.100.000.050.00-237285.16%
RUTW201030P013500002020-10-27 11:14AM EDT1,350.000.100.000.050.00-319780.86%
RUTW201030P013600002020-10-28 4:09PM EDT1,360.000.500.000.050.00-337376.56%
RUTW201030P013700002020-10-28 11:06AM EDT1,370.000.160.000.150.00-329280.27%
RUTW201030P013800002020-10-29 10:05AM EDT1,380.000.250.000.050.00-28267.97%
RUTW201030P013900002020-10-29 3:33PM EDT1,390.000.030.000.15-0.07-70.00%514070.70%
RUTW201030P014000002020-10-29 3:58PM EDT1,400.000.030.000.05-0.17-85.00%591,34459.38%
RUTW201030P014100002020-10-30 10:59AM EDT1,410.000.050.000.05-0.15-75.00%617555.08%
RUTW201030P014200002020-10-29 11:46AM EDT1,420.000.030.000.05-0.29-90.62%126150.78%
RUTW201030P014300002020-10-30 10:48AM EDT1,430.000.050.000.05-0.55-91.67%1962749.61%
RUTW201030P014400002020-10-29 2:00PM EDT1,440.000.040.000.05-0.18-81.82%220045.12%
RUTW201030P014500002020-10-30 2:33PM EDT1,450.000.030.000.05-0.24-88.89%2531040.53%
RUTW201030P014600002020-10-30 2:55PM EDT1,460.000.020.000.05-0.40-95.24%6565635.94%
RUTW201030P014700002020-10-30 2:55PM EDT1,470.000.090.000.10-0.81-90.00%5539934.08%
RUTW201030P014800002020-10-30 1:17PM EDT1,480.000.950.050.10+0.22+30.14%5445229.10%
RUTW201030P014900002020-10-30 3:44PM EDT1,490.001.060.202.20-0.44-29.33%17563645.33%
RUTW201030P015000002020-10-30 3:46PM EDT1,500.000.100.101.00-1.28-92.75%32863929.71%
RUTW201030P015100002020-10-30 3:46PM EDT1,510.000.730.002.20-1.78-70.92%53475028.99%
RUTW201030P015200002020-10-30 3:45PM EDT1,520.001.010.051.50-2.60-72.02%76893216.92%
RUTW201030P015300002020-10-30 3:44PM EDT1,530.004.070.107.30-3.43-45.73%49130524.99%
RUTW201030P015400002020-10-30 3:45PM EDT1,540.006.106.1013.30-1.45-19.21%20432425.92%
RUTW201030P015500002020-10-30 3:44PM EDT1,550.0021.5714.7022.80+8.57+65.92%32489734.58%
RUTW201030P015600002020-10-30 2:57PM EDT1,560.0027.4828.2034.80+9.65+54.12%12455351.98%
RUTW201030P015700002020-10-30 3:08PM EDT1,570.0039.5034.6042.60+15.65+65.62%9428051.47%
RUTW201030P015800002020-10-30 3:11PM EDT1,580.0049.6046.2052.60+23.60+90.77%3730359.51%
RUTW201030P015900002020-10-30 2:57PM EDT1,590.0057.0856.1064.00+28.68+100.99%1029350.67%
RUTW201030P016000002020-10-30 3:44PM EDT1,600.0070.3066.2073.80+26.90+61.98%3873456.52%
RUTW201030P016100002020-10-30 2:11PM EDT1,610.0067.0576.1082.60+18.55+38.25%1129855.20%
RUTW201030P016200002020-10-30 3:45PM EDT1,620.0090.0586.1093.80+34.05+60.80%4358568.02%
RUTW201030P016300002020-10-30 1:09PM EDT1,630.0092.5096.10102.60+24.80+36.63%852665.99%
RUTW201030P016400002020-10-30 11:18AM EDT1,640.00102.36105.80115.00+24.66+31.74%116384.30%
RUTW201030P016500002020-10-30 3:42PM EDT1,650.00122.66117.50129.50+38.42+45.61%4140114.78%
RUTW201030P016600002020-10-27 1:19PM EDT1,660.0067.83125.40134.600.00-2027291.04%
RUTW201030P016700002020-10-28 3:24PM EDT1,670.00119.31136.10142.600.00-1521686.38%
RUTW201030P016800002020-10-28 3:24PM EDT1,680.00136.96146.10152.600.00-51191.31%
RUTW201030P016900002020-10-28 3:57PM EDT1,690.00147.64155.50164.300.00-834105.47%
RUTW201030P017000002020-10-23 3:57PM EDT1,700.00155.09165.90174.900.00-112117.43%
RUTW201030P017100002020-10-26 12:07PM EDT1,710.00165.04176.20186.400.00-115133.03%
RUTW201030P017200002020-10-26 12:19PM EDT1,720.00117.21185.50194.300.00-31120.51%
RUTW201030P017300002020-10-23 1:23PM EDT1,730.0098.28194.30204.200.00-11112.40%
RUTW201030P017400002020-10-26 12:19PM EDT1,740.00136.87205.20216.400.00-31143.21%
RUTW201030P017800002020-09-25 11:38AM EDT1,780.00319.54133.30148.700.00-320.00%
RUTW201030P017900002020-09-25 11:38AM EDT1,790.00329.21143.20158.600.00-320.00%
RUTW201030P019800002020-10-26 10:47AM EDT1,980.00368.20437.40461.400.00-12217.29%