Mail

Canada markets open in 6 hours 56 minutes

S&P/TSX
17,909.03
-49.07(-0.27%)
S&P 500
3,768.25
-27.29(-0.72%)
DOW
30,814.26
-177.24(-0.57%)

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,123.20-32.15 (-1.49%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

Strike:1700.00

CallsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122C01700000	2021-01-12 3:42PM EST	2021-01-22	425.70	442.10	467.10	0.00	-	2	2	182.97%
RUTW210129C01700000	2020-12-29 1:55PM EST	2021-01-29	265.23	412.30	421.30	0.00	-	9	1	0.00%
RUTW210205C01700000	2021-01-04 1:17PM EST	2021-02-05	261.17	409.20	422.90	0.00	-	-	0	0.00%
RUT210219C01700000	2020-12-16 2:12PM EST	2021-02-19	270.35	418.90	422.60	0.00	-	2	16	0.00%
RUTW210226C01700000	2020-12-02 11:29AM EST	2021-02-26	181.14	293.40	296.10	0.00	-	20	37	0.00%
RUT210319C01700000	2021-01-14 1:01PM EST	2021-03-19	464.63	427.70	431.10	0.00	-	2	244	35.89%
RUTW210331C01700000	2020-12-18 12:14PM EST	2021-03-31	320.80	431.10	434.60	0.00	-	1	19	35.76%
RUTW210430C01700000	2020-12-23 10:05AM EST	2021-04-30	341.06	440.50	443.50	0.00	-	-	1	35.16%
RUT210618C01700000	2020-11-16 10:43AM EST	2021-06-18	180.00	278.90	281.60	0.00	-	8	689	0.00%
RUTW210630C01700000	2021-01-04 12:16PM EST	2021-06-30	298.52	454.10	457.60	0.00	-	5	0	32.93%
RUT210917C01700000	2021-01-06 10:18AM EST	2021-09-17	395.70	469.40	474.30	0.00	-	4	8	31.26%
RUT211217C01700000	2021-01-15 1:57PM EST	2021-12-17	501.74	439.80	535.40	+8.54	+1.73%	10	1,122	37.80%
RUT220617C01700000	2020-11-18 3:58PM EST	2022-06-17	241.50	348.50	444.40	0.00	-	2	10	15.87%
RUT221216C01700000	2020-11-11 10:37AM EST	2022-12-16	231.00	359.00	379.00	0.00	-	170	112	0.00%

PutsforJanuary 22, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210122P01700000	2021-01-11 10:33AM EST	2021-01-22	0.32	0.00	1.10	-0.83	-72.17%	1	367	80.52%
RUTW210129P01700000	2021-01-07 12:56PM EST	2021-01-29	2.31	0.50	1.85	0.00	-	2	236	57.53%
RUTW210205P01700000	2021-01-14 3:27PM EST	2021-02-05	2.26	2.15	3.20	0.00	-	153	188	52.04%
RUTW210212P01700000	2021-01-12 11:30AM EST	2021-02-12	5.37	3.90	5.00	0.00	-	1	33	49.95%
RUT210219P01700000	2021-01-14 2:09PM EST	2021-02-19	5.45	5.40	6.50	+1.01	+22.75%	9	166	46.79%
RUTW210226P01700000	2021-01-15 12:16PM EST	2021-02-26	8.30	8.10	9.20	+1.30	+18.57%	21	11	45.92%
RUT210319P01700000	2021-01-15 3:07PM EST	2021-03-19	15.40	15.70	16.80	+1.80	+13.24%	12	1,417	43.33%
RUTW210331P01700000	2021-01-11 10:55AM EST	2021-03-31	23.83	20.20	21.40	0.00	-	11	142	42.45%
RUT210416P01700000	2021-01-11 10:36AM EST	2021-04-16	25.30	25.00	26.20	+3.20	+14.48%	6	516	40.90%
RUTW210430P01700000	2021-01-11 3:55PM EST	2021-04-30	33.87	21.70	31.40	0.00	-	-	4	40.32%
RUT210521P01700000	2021-01-14 11:22AM EST	2021-05-21	31.84	36.40	37.50	0.00	-	3	15	39.05%
RUT210618P01700000	2021-01-15 4:02PM EST	2021-06-18	44.25	44.50	45.80	+0.09	+0.20%	2	970	37.94%
RUTW210630P01700000	2021-01-06 10:15AM EST	2021-06-30	54.40	48.00	49.50	0.00	-	1	2	37.62%
RUT210917P01700000	2021-01-08 11:47AM EST	2021-09-17	64.50	67.70	70.00	0.00	-	11	105	35.59%
RUTW210930P01700000	2021-01-08 9:50AM EST	2021-09-30	65.56	70.70	73.50	0.00	-	10	0	35.42%
RUT211217P01700000	2021-01-07 2:15PM EST	2021-12-17	85.61	71.10	104.30	-2.43	-2.76%	1	994	36.48%
RUT220318P01700000	2020-12-21 10:35AM EST	2022-03-18	140.06	86.30	122.90	0.00	-	-	1	35.13%
RUT220617P01700000	2021-01-07 2:15PM EST	2022-06-17	117.57	100.60	133.70	0.00	-	2	18	33.32%
RUT221216P01700000	2021-01-07 2:15PM EST	2022-12-16	143.10	125.60	169.70	0.00	-	1	62	32.69%