Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,206.33+58.91 (+2.74%)
At close: 04:30PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220131C012500002021-11-10 10:48AM EST1,250.001,167.45952.10957.300.00--1057.58%
RUTW220131C013000002021-11-17 1:26PM EST1,300.001,080.53902.90908.100.00-11058.30%
RUTW220131C013500002021-11-10 10:48AM EST1,350.001,068.96853.80859.000.00--257.85%
RUTW220131C015000002021-11-10 10:51AM EST1,500.00920.10707.70712.700.00-2254.20%
RUTW220131C015500002021-11-10 10:34AM EST1,550.00873.25659.40664.400.00--1252.66%
RUTW220131C016000002021-12-01 9:57AM EST1,600.00645.00611.70616.500.00-310251.14%
RUTW220131C016500002021-11-12 10:46AM EST1,650.00759.65564.10568.800.00-25049.37%
RUTW220131C017000002021-11-10 10:28AM EST1,700.00725.54517.00521.700.00-185947.71%
RUTW220131C017500002021-11-10 10:29AM EST1,750.00677.50470.60475.200.00--146.04%
RUTW220131C017900002021-11-12 3:08PM EST1,790.00627.27434.00438.400.00-2144.64%
RUTW220131C018000002021-11-10 10:30AM EST1,800.00628.69424.90429.300.00-181744.31%
RUTW220131C018100002021-11-11 12:15PM EST1,810.00611.17415.80420.200.00-21343.95%
RUTW220131C018200002021-11-10 10:35AM EST1,820.00610.42406.80411.200.00-2543.63%
RUTW220131C018300002021-11-10 12:50PM EST1,830.00588.07397.80402.200.00-121443.30%
RUTW220131C018400002021-11-10 10:42AM EST1,840.00584.81388.80393.200.00-101542.94%
RUTW220131C018500002021-11-10 10:36AM EST1,850.00582.71379.90384.200.00-2942.56%
RUTW220131C018600002021-11-10 10:43AM EST1,860.00565.79371.10375.300.00-10942.21%
RUTW220131C018700002021-11-10 10:45AM EST1,870.00556.64362.20366.500.00--141.89%
RUTW220131C018800002021-11-10 10:46AM EST1,880.00547.44353.40357.700.00--641.55%
RUTW220131C018900002021-11-10 10:47AM EST1,890.00538.71344.70348.900.00--141.19%
RUTW220131C019000002021-11-10 10:39AM EST1,900.00532.21336.00340.100.00--440.81%
RUTW220131C019100002021-11-10 10:50AM EST1,910.00518.12327.30331.400.00--140.45%
RUTW220131C019200002021-11-10 10:49AM EST1,920.00509.07318.70322.800.00--140.12%
RUTW220131C019500002021-09-29 10:48AM EST1,950.00320.00365.50368.100.00--164.14%
RUTW220131C020000002021-11-29 3:10PM EST2,000.00281.00251.80255.600.00-18137.26%
RUTW220131C020400002021-11-10 2:01PM EST2,040.00375.19220.00223.600.00--035.84%
RUTW220131C021300002021-12-01 4:03PM EST2,130.00119.62153.20156.300.00-5532.55%
RUTW220131C021400002021-08-25 11:26AM EST2,140.00195.52186.00188.100.00-9943.48%
RUTW220131C021500002021-12-01 3:34PM EST2,150.00122.30139.50142.40+4.33+3.67%1631.80%
RUTW220131C021800002021-12-02 10:54AM EST2,180.00103.02120.60122.20-74.58-41.99%1930.61%
RUTW220131C021900002021-12-02 12:07PM EST2,190.00108.31114.40116.00+14.03+14.88%1830.29%
RUTW220131C022200002021-12-02 12:07PM EST2,220.0090.6796.7098.20+4.21+4.87%2129.31%
RUTW220131C022300002021-12-02 2:06PM EST2,230.0093.5191.1092.60-1.17-1.24%11229.00%
RUTW220131C022400002021-11-30 1:11PM EST2,240.0069.2085.7087.100.00-4528.67%
RUTW220131C022500002021-12-01 2:30PM EST2,250.0072.3780.4081.900.00-57728.38%
RUTW220131C022600002021-12-02 3:15PM EST2,260.0077.7075.4076.80+10.08+14.91%53028.08%
RUTW220131C022700002021-11-29 12:52PM EST2,270.0088.7170.5071.900.00-21527.79%
RUTW220131C022800002021-11-03 9:00AM EST2,280.00156.4065.8067.200.00-62327.50%
RUTW220131C022900002021-12-02 12:12PM EST2,290.0058.2061.3062.70+5.89+11.26%14627.23%
RUTW220131C023000002021-12-02 2:47PM EST2,300.0059.9257.1058.40+18.47+44.56%235526.96%
RUTW220131C023100002021-12-02 2:08PM EST2,310.0054.7152.9054.20-60.48-52.50%11726.68%
RUTW220131C023200002021-11-26 11:47AM EST2,320.0062.3149.0050.300.00-101426.43%
RUTW220131C023300002021-12-01 12:00PM EST2,330.0046.6045.3046.600.00-18226.19%
RUTW220131C023400002021-11-30 1:13PM EST2,340.0031.2541.8043.000.00-1325.93%
RUTW220131C023500002021-12-02 2:53PM EST2,350.0038.9938.5039.70+6.72+20.82%23725.72%
RUTW220131C023600002021-12-02 2:53PM EST2,360.0035.8335.4036.50-1.64-4.38%24225.48%
RUTW220131C023700002021-12-02 3:53PM EST2,370.0033.2032.4033.60-5.12-13.36%115725.29%
RUTW220131C023800002021-12-01 11:47AM EST2,380.0031.3929.7030.800.00-2925.08%
RUTW220131C023900002021-12-02 3:53PM EST2,390.0027.8027.1028.20-0.10-0.36%12924.88%
RUTW220131C024000002021-12-02 9:59AM EST2,400.0022.2924.7025.80+1.43+6.86%51,81624.71%
RUTW220131C024100002021-12-02 3:40PM EST2,410.0023.8022.5023.60+1.99+9.12%51424.55%
RUTW220131C024200002021-11-26 10:10AM EST2,420.0034.2420.5021.500.00-24324.38%
RUTW220131C024300002021-12-02 9:59AM EST2,430.0016.9018.6019.60+0.32+1.93%55224.24%
RUTW220131C024400002021-11-30 12:06PM EST2,440.0013.4416.9017.900.00-62924.14%
RUTW220131C024500002021-11-30 2:41PM EST2,450.0013.7015.3016.300.00-4329824.02%
RUTW220131C024600002021-12-01 3:37PM EST2,460.0011.1713.9014.800.00-38623.91%
RUTW220131C024700002021-12-02 10:07AM EST2,470.0011.6612.6013.50+0.80+7.37%97923.83%
RUTW220131C024800002021-12-01 3:37PM EST2,480.009.4011.4012.300.00-63123.77%
RUTW220131C024900002021-12-02 10:07AM EST2,490.009.7110.3011.20-0.83-7.87%910223.71%
RUTW220131C025000002021-12-01 9:44AM EST2,500.0010.219.4010.100.00-112923.60%
RUTW220131C025100002021-11-24 1:17PM EST2,510.0023.228.509.300.00-12423.63%
RUTW220131C025200002021-12-02 10:02AM EST2,520.007.157.708.40-16.94-70.32%21623.55%
RUTW220131C025300002021-11-23 2:27PM EST2,530.0018.526.907.700.00-11023.57%
RUTW220131C025400002021-12-02 10:02AM EST2,540.005.956.307.00-11.03-64.96%2823.54%
RUTW220131C025500002021-12-01 10:47AM EST2,550.006.815.706.400.00-1823.55%
RUTW220131C025600002021-11-30 12:01PM EST2,560.004.705.205.900.00-16223.61%
RUTW220131C025700002021-11-26 11:57AM EST2,570.008.104.705.400.00-2523.64%
RUTW220131C025800002021-11-26 11:57AM EST2,580.007.404.305.000.00-1723.72%
RUTW220131C025900002021-11-23 2:54PM EST2,590.0010.823.904.600.00-13123.77%
RUTW220131C026000002021-11-30 12:48PM EST2,600.003.403.504.200.00-163023.79%
RUTW220131C026100002021-12-02 3:19PM EST2,610.003.413.203.90-3.20-48.41%1123.89%
RUTW220131C026200002021-11-23 2:50PM EST2,620.008.122.953.600.00-1223.96%
RUTW220131C026400002021-11-10 4:01PM EST2,640.0016.002.503.100.00--2524.14%
RUTW220131C026500002021-12-02 3:19PM EST2,650.002.452.302.85+0.04+1.66%11724.20%
RUTW220131C026600002021-11-05 8:30AM EST2,660.0017.012.102.650.00-1624.30%
RUTW220131C026700002021-11-30 2:36PM EST2,670.002.101.952.450.00-24724.38%
RUTW220131C027000002021-11-24 3:50PM EST2,700.004.431.502.000.00-259124.73%
RUTW220131C027500002021-11-19 9:33AM EST2,750.003.641.051.500.00-1125.47%
RUTW220131C028000002021-11-12 12:07PM EST2,800.004.350.751.150.00-1226.23%
RUTW220131C028500002021-11-01 1:16PM EST2,850.002.200.001.650.00--229.29%
RUTW220131C029000002021-11-26 10:18AM EST2,900.001.050.400.750.00-1127.95%
RUTW220131C032000002021-11-10 10:32AM EST3,200.000.590.000.250.00-2232.54%
RUTW220131C032500002021-11-23 10:47AM EST3,250.000.100.000.250.00-108033.74%
RUTW220131C033000002021-11-17 2:37PM EST3,300.000.100.000.250.00-309534.91%
PutsforJanuary 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220131P011500002021-11-05 1:36PM EST1,150.000.851.652.150.00-56571.24%
RUTW220131P012000002021-11-26 10:11AM EST1,200.001.302.052.600.00-20768.87%
RUTW220131P012500002021-12-01 3:59PM EST1,250.003.402.603.200.00-201266.79%
RUTW220131P013000002021-11-04 10:07AM EST1,300.001.373.203.900.00--10564.61%
RUTW220131P013500002021-11-30 12:37PM EST1,350.004.304.104.700.00-110162.63%
RUTW220131P014000002021-11-24 1:10PM EST1,400.001.855.105.800.00-1660.74%
RUTW220131P014500002021-12-02 11:43AM EST1,450.006.966.307.00+5.01+256.92%1858.76%
RUTW220131P015500002021-11-05 9:47AM EST1,550.002.909.4010.200.00-51354.86%
RUTW220131P016000002021-12-02 10:44AM EST1,600.0014.5311.4012.20+10.83+292.70%1031452.89%
RUTW220131P016500002021-11-17 9:36AM EST1,650.004.1013.8014.600.00-3021050.96%
RUTW220131P017000002021-12-02 11:43AM EST1,700.0018.1116.6017.50+2.68+17.37%115649.37%
RUTW220131P017500002021-11-26 11:08AM EST1,750.0018.5320.0021.000.00-1247.49%
RUTW220131P018000002021-12-01 10:47AM EST1,800.0014.8224.1025.100.00-1345.57%
RUTW220131P018100002021-10-06 10:14AM EST1,810.0030.456.707.300.00-1132.15%
RUTW220131P018200002021-12-02 3:19PM EST1,820.0026.8526.0027.00+12.85+91.79%1144.83%
RUTW220131P018400002021-11-18 3:30PM EST1,840.008.5928.0029.000.00--1044.07%
RUTW220131P018500002021-11-30 3:57PM EST1,850.0025.6029.0030.100.00-707543.71%
RUTW220131P018600002021-11-29 11:11AM EST1,860.0020.7530.1031.200.00-1943.34%
RUTW220131P018700002021-11-26 12:03PM EST1,870.0029.0931.2032.400.00-1142.99%
RUTW220131P018900002021-11-29 11:11AM EST1,890.0023.2533.6034.800.00-134942.24%
RUTW220131P019000002021-11-30 2:07PM EST1,900.0030.0134.9036.000.00-4214741.83%
RUTW220131P019200002021-11-30 11:54AM EST1,920.0036.5937.6038.700.00-11541.09%
RUTW220131P019300002021-11-29 2:06PM EST1,930.0022.6739.0040.200.00-3540.76%
RUTW220131P019400002021-12-02 10:38AM EST1,940.0048.6740.4041.60+34.82+251.41%41740.36%
RUTW220131P019500002021-12-02 10:38AM EST1,950.0046.1142.0043.20+18.79+68.78%1826040.02%
RUTW220131P019700002021-12-02 2:53PM EST1,970.0046.5245.2046.40+7.24+18.43%132439.27%
RUTW220131P019800002021-12-02 9:59AM EST1,980.0047.2746.9048.10+8.50+21.92%51238.90%
RUTW220131P019900002021-12-02 2:53PM EST1,990.0049.9748.6049.90+16.77+50.51%43838.54%
RUTW220131P020000002021-12-02 10:45AM EST2,000.0063.1050.4051.70-1.78-2.74%12438.16%
RUTW220131P020100002021-12-01 12:44PM EST2,010.0037.7652.3053.600.00-2623837.79%
RUTW220131P020200002021-12-01 12:44PM EST2,020.0039.3354.3055.600.00-2920537.43%
RUTW220131P020300002021-11-30 12:35PM EST2,030.0052.5956.3057.600.00-2119237.05%
RUTW220131P020400002021-12-02 2:53PM EST2,040.0059.8158.4059.80+1.73+2.98%331336.71%
RUTW220131P020500002021-12-01 2:18PM EST2,050.0065.0560.6062.000.00-1836.34%
RUTW220131P020600002021-11-30 1:31PM EST2,060.0060.4362.9064.300.00-24235.98%
RUTW220131P020700002021-12-02 2:53PM EST2,070.0066.7665.2066.60+17.86+36.52%13235.59%
RUTW220131P020800002021-12-02 3:45PM EST2,080.0065.0067.7069.10+4.80+7.97%23235.24%
RUTW220131P020900002021-12-02 10:22AM EST2,090.0081.5370.2071.70-3.28-3.87%62334.89%
RUTW220131P021000002021-12-02 2:47PM EST2,100.0070.9772.9074.30-2.18-2.98%37934.51%
RUTW220131P021100002021-12-02 10:01AM EST2,110.0079.7475.6077.10-3.40-4.09%63234.16%
RUTW220131P021200002021-11-30 2:36PM EST2,120.0073.1078.4079.900.00-41933.78%
RUTW220131P021300002021-12-02 3:50PM EST2,130.0082.2881.4082.90-14.88-15.31%52533.43%
RUTW220131P021400002021-12-02 10:22AM EST2,140.0097.8384.4086.00+40.83+71.63%172233.08%
RUTW220131P021500002021-12-02 3:35PM EST2,150.0088.5887.6089.20-27.71-23.83%63432.72%
RUTW220131P021600002021-12-02 12:07PM EST2,160.0095.9191.0092.50-24.48-20.33%1926632.36%
RUTW220131P021700002021-12-02 3:50PM EST2,170.0092.5094.4096.00-2.26-2.38%364932.02%
RUTW220131P021800002021-12-02 10:22AM EST2,180.00108.4197.20100.00-3.13-2.81%123031.79%
RUTW220131P021900002021-12-02 3:56PM EST2,190.00102.61101.00103.90-19.48-15.96%54931.49%
RUTW220131P022000002021-12-02 3:56PM EST2,200.00106.58104.90107.80-22.32-17.32%247931.16%
RUTW220131P022100002021-12-02 12:11PM EST2,210.00112.50108.90111.90+1.30+1.17%26330.84%
RUTW220131P022200002021-12-02 10:58AM EST2,220.00126.45113.10116.20+24.94+24.57%16830.54%
RUTW220131P022300002021-12-02 10:46AM EST2,230.00145.43117.40120.60+3.25+2.29%3114030.23%
RUTW220131P022400002021-12-02 3:56PM EST2,240.00123.70121.80125.10-2.51-1.99%613729.90%
RUTW220131P022500002021-12-02 11:06AM EST2,250.00142.31126.50129.80-11.57-7.52%1411229.59%
RUTW220131P022600002021-12-02 9:39AM EST2,260.00150.12131.40134.80+42.60+39.62%2823629.32%
RUTW220131P022700002021-12-01 1:23PM EST2,270.00132.55136.40139.900.00-236329.03%
RUTW220131P022800002021-12-01 3:50PM EST2,280.00172.20141.70145.200.00-1518428.76%
RUTW220131P022900002021-11-30 3:43PM EST2,290.00143.76147.20150.900.00-413328.56%
RUTW220131P023000002021-12-02 11:09AM EST2,300.00168.76152.90156.60-16.38-8.85%3862528.31%
RUTW220131P023100002021-12-02 10:48AM EST2,310.00186.84158.70162.50+20.92+12.61%6840628.07%
RUTW220131P023200002021-12-02 10:47AM EST2,320.00195.59164.70168.60+30.03+18.14%2012827.85%
RUTW220131P023300002021-12-01 3:50PM EST2,330.00205.85171.00174.900.00-69127.64%
RUTW220131P023400002021-12-02 11:09AM EST2,340.00194.86177.40181.40-14.43-6.89%1810427.44%
RUTW220131P023500002021-12-02 10:48AM EST2,350.00214.82184.00188.10+52.57+32.40%5625227.26%
RUTW220131P023600002021-12-02 3:59PM EST2,360.00190.58190.80195.00-2.02-1.05%14827.09%
RUTW220131P023700002021-11-30 2:34PM EST2,370.00200.00197.80202.100.00-106326.95%
RUTW220131P023800002021-11-29 11:39AM EST2,380.00177.87205.00209.300.00-2626.78%
RUTW220131P023900002021-12-02 10:48AM EST2,390.00245.55212.40216.80+146.53+147.98%101526.68%
RUTW220131P024000002021-11-26 10:06AM EST2,400.00168.34220.00224.400.00-201,38826.56%
RUTW220131P024100002021-11-12 2:14PM EST2,410.0094.84227.80232.200.00-2426.48%
RUTW220131P024200002021-11-05 12:45PM EST2,420.0097.50235.70240.200.00-6626.42%
RUTW220131P024400002021-11-05 12:33PM EST2,440.00104.30252.00256.700.00-6626.38%
RUTW220131P024500002021-11-30 11:14AM EST2,450.00260.04260.40265.100.00-128326.36%
RUTW220131P024700002021-11-05 11:32AM EST2,470.00112.30277.40282.200.00-3326.33%
RUTW220131P024800002021-11-08 10:33AM EST2,480.00114.40286.30291.200.00--326.47%
RUTW220131P025000002021-11-12 3:02PM EST2,500.00141.47304.20309.100.00-2226.61%
RUTW220131P025500002021-11-08 9:46AM EST2,550.00153.39350.30355.400.00--127.32%
RUTW220131P028500002021-11-15 2:05PM EST2,850.00456.04644.40649.800.00-1036.37%
Advertisement
Advertisement