U.S. markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,583.25+8.15 (+0.52%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814C010500002020-07-16 10:08AM EDT1,050.00413.60530.20533.600.00--1217.48%
RUTW200814C012000002020-08-12 1:07PM EDT1,200.00376.53380.20383.70+109.33+40.92%11156.93%
RUTW200814C012100002020-07-08 10:20AM EDT1,210.00226.60341.60344.700.00--60.00%
RUTW200814C012450002020-08-12 12:19PM EDT1,245.00337.12335.20338.70+38.69+12.96%11138.18%
RUTW200814C012500002020-07-31 3:07PM EDT1,250.00221.00330.20333.700.00-11136.13%
RUTW200814C012600002020-07-31 2:38PM EDT1,260.00207.40320.20323.700.00-10132.03%
RUTW200814C013400002020-07-31 10:27AM EDT1,340.00131.99240.20243.800.00-20102.78%
RUTW200814C013450002020-07-20 12:10AM EDT1,345.00146.00235.20238.800.00--2100.78%
RUTW200814C013500002020-07-31 10:57AM EDT1,350.00119.23230.20233.800.00-4098.78%
RUTW200814C013550002020-07-31 10:27AM EDT1,355.00118.42225.20228.800.00-2096.78%
RUTW200814C013600002020-08-05 10:13AM EDT1,360.00169.63220.20223.800.00-2094.78%
RUTW200814C013700002020-08-07 10:27AM EDT1,370.00184.54210.20213.800.00-6090.82%
RUTW200814C013750002020-07-16 9:54AM EDT1,375.00125.45205.20208.800.00-1188.82%
RUTW200814C013800002020-08-07 10:27AM EDT1,380.00174.56200.20203.800.00-6786.82%
RUTW200814C013850002020-07-09 1:10PM EDT1,385.0075.00182.00185.200.00-210.00%
RUTW200814C013900002020-08-07 10:22AM EDT1,390.00162.04190.20193.800.00-3282.86%
RUTW200814C013950002020-08-04 4:14PM EDT1,395.00123.30185.20188.800.00-2080.88%
RUTW200814C014000002020-08-07 11:42AM EDT1,400.00197.39180.20183.800.00-32078.91%
RUTW200814C014050002020-07-23 3:34PM EDT1,405.00103.27175.20178.800.00-1476.93%
RUTW200814C014100002020-08-11 10:31AM EDT1,410.00187.40170.30173.800.00-32974.95%
RUTW200814C014150002020-07-15 9:35AM EDT1,415.0090.00165.30168.800.00-1173.00%
RUTW200814C014200002020-08-11 11:44AM EDT1,420.00180.74160.30163.800.00-21071.00%
RUTW200814C014250002020-08-07 10:40AM EDT1,425.00135.63155.40158.500.00-1161.91%
RUTW200814C014300002020-08-05 4:04PM EDT1,430.00117.66150.40153.500.00-41260.06%
RUTW200814C014350002020-08-07 10:40AM EDT1,435.00125.88145.40148.500.00-11558.30%
RUTW200814C014400002020-08-10 10:59AM EDT1,440.00147.54140.40143.500.00-21056.45%
RUTW200814C014450002020-08-07 3:29PM EDT1,445.00118.35135.50138.500.00-2254.69%
RUTW200814C014500002020-08-07 3:33PM EDT1,450.00114.20130.50133.300.00-76544.14%
RUTW200814C014600002020-08-07 12:49PM EDT1,460.00107.12120.60123.600.00-433751.59%
RUTW200814C014650002020-08-11 3:47PM EDT1,465.00114.46115.60118.400.00-12844.43%
RUTW200814C014700002020-08-11 3:47PM EDT1,470.00109.56110.60113.700.00-22449.66%
RUTW200814C014750002020-08-10 12:54PM EDT1,475.00116.09105.70108.700.00-91247.73%
RUTW200814C014800002020-08-11 11:44AM EDT1,480.00121.43100.70103.800.00-413147.29%
RUTW200814C014850002020-08-10 3:49PM EDT1,485.00101.6595.8098.900.00-12246.61%
RUTW200814C014900002020-08-12 3:48PM EDT1,490.0093.9290.9093.90-15.75-14.36%29444.56%
RUTW200814C014950002020-08-03 11:32AM EDT1,495.00101.1986.0089.00-0.72-0.71%13443.63%
RUTW200814C015000002020-08-12 1:09PM EDT1,500.0075.6881.1084.00-11.95-13.64%212941.53%
RUTW200814C015050002020-08-12 2:02PM EDT1,505.0075.4076.2079.20-23.45-23.72%411441.28%
RUTW200814C015100002020-08-12 1:01PM EDT1,510.0070.7871.3074.30-13.41-15.93%810139.91%
RUTW200814C015150002020-08-10 10:47AM EDT1,515.0080.0066.5069.50-0.71-0.88%11939.14%
RUTW200814C015200002020-08-12 1:01PM EDT1,520.0061.2361.7064.70-10.54-14.69%78038.12%
RUTW200814C015250002020-08-11 3:07PM EDT1,525.0073.6756.9059.900.00-11736.90%
RUTW200814C015300002020-08-11 12:09PM EDT1,530.0072.7252.2055.200.00-86035.99%
RUTW200814C015350002020-08-11 2:54PM EDT1,535.0066.2347.6050.200.00-1833.45%
RUTW200814C015400002020-08-12 3:48PM EDT1,540.0045.9043.1045.60-0.39-0.84%59732.61%
RUTW200814C015450002020-08-11 3:16PM EDT1,545.0045.3838.7041.200.00-418732.19%
RUTW200814C015500002020-08-12 4:03PM EDT1,550.0036.3034.4036.80+1.96+5.71%2217131.34%
RUTW200814C015550002020-08-11 3:35PM EDT1,555.0037.8930.3032.500.00-2115230.43%
RUTW200814C015600002020-08-12 4:03PM EDT1,560.0028.0126.3028.30-0.10-0.36%1111829.39%
RUTW200814C015650002020-08-12 1:58PM EDT1,565.0022.6622.6024.60-4.34-16.07%1120629.19%
RUTW200814C015700002020-08-12 4:03PM EDT1,570.0020.5019.1021.00+0.89+4.54%1323028.66%
RUTW200814C015750002020-08-12 1:58PM EDT1,575.0016.0115.9017.70-2.11-11.64%1319028.24%
RUTW200814C015800002020-08-12 4:03PM EDT1,580.0014.2513.0014.70-1.26-8.12%11927227.86%
RUTW200814C015850002020-08-12 3:41PM EDT1,585.0011.6210.4012.00-5.35-31.53%11513227.48%
RUTW200814C015900002020-08-12 3:44PM EDT1,590.009.318.209.60-2.59-21.76%14422427.09%
RUTW200814C015950002020-08-12 11:55AM EDT1,595.009.106.207.60-4.91-35.05%6728726.88%
RUTW200814C016000002020-08-12 3:48PM EDT1,600.005.784.706.00-3.30-36.34%21527326.92%
RUTW200814C016050002020-08-12 3:44PM EDT1,605.004.203.404.60-2.18-34.17%4719526.77%
RUTW200814C016100002020-08-12 3:49PM EDT1,610.003.392.453.30-2.11-38.36%7724626.14%
RUTW200814C016150002020-08-12 2:59PM EDT1,615.002.401.802.50-2.90-54.72%177826.31%
RUTW200814C016200002020-08-12 3:22PM EDT1,620.001.771.201.95-2.35-57.04%6546326.81%
RUTW200814C016250002020-08-12 3:33PM EDT1,625.001.030.851.50-2.41-70.06%6833427.23%
RUTW200814C016300002020-08-12 3:33PM EDT1,630.000.870.551.20-1.87-68.25%12527727.94%
RUTW200814C016350002020-08-12 1:11PM EDT1,635.000.620.601.00-1.41-69.46%7917728.89%
RUTW200814C016400002020-08-12 3:55PM EDT1,640.000.500.100.85-1.32-72.53%12350229.93%
RUTW200814C016450002020-08-12 2:22PM EDT1,645.000.370.200.70-2.53-87.24%331,09130.71%
RUTW200814C016500002020-08-12 3:55PM EDT1,650.000.290.050.55-0.81-73.64%9621331.20%
RUTW200814C016550002020-08-12 2:22PM EDT1,655.000.250.000.55-0.94-78.99%2819933.06%
RUTW200814C016600002020-08-12 11:12AM EDT1,660.000.400.000.50-0.60-60.00%313934.33%
RUTW200814C016650002020-08-12 11:25AM EDT1,665.000.150.000.45-0.67-81.71%620835.47%
RUTW200814C016700002020-08-12 12:49PM EDT1,670.000.180.000.50-0.34-65.38%265,46637.87%
RUTW200814C016750002020-08-12 12:49PM EDT1,675.000.120.000.45-0.54-81.82%191,18238.94%
RUTW200814C016800002020-08-12 3:49PM EDT1,680.000.010.000.10-0.56-98.25%28733.01%
RUTW200814C016850002020-08-11 1:25PM EDT1,685.000.600.000.450.00-111642.33%
RUTW200814C016900002020-08-11 1:03PM EDT1,690.000.100.000.45-0.35-77.78%105044.02%
RUTW200814C016950002020-08-11 10:11AM EDT1,695.000.550.000.400.00-105,30844.87%
RUTW200814C017000002020-08-12 10:47AM EDT1,700.000.080.000.40-0.12-60.00%329846.51%
RUTW200814C017050002020-08-04 10:43AM EDT1,705.000.200.000.400.00-13348.12%
RUTW200814C017100002020-08-04 10:43AM EDT1,710.000.110.000.400.00-324149.71%
RUTW200814C017200002020-08-10 11:30AM EDT1,720.000.480.000.400.00-54652.88%
RUTW200814C017250002020-07-15 1:09PM EDT1,725.000.200.000.400.00-1654.47%
RUTW200814C017300002020-08-10 12:15PM EDT1,730.000.380.000.400.00-1351.07%
RUTW200814C017400002020-08-07 2:41PM EDT1,740.000.200.000.400.00-8853.91%
RUTW200814C017500002020-08-11 12:04PM EDT1,750.000.100.000.050.00-334548.83%
RUTW200814C017650002020-08-11 3:27PM EDT1,765.000.050.000.050.00-103252.54%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200814P008500002020-07-20 10:24AM EDT850.000.100.000.400.00-55300.78%
RUTW200814P008750002020-07-23 2:18PM EDT875.000.150.000.400.00--1287.70%
RUTW200814P008800002020-07-23 2:04PM EDT880.000.200.000.050.00-101106239.06%
RUTW200814P009000002020-07-14 10:48AM EDT900.001.150.000.400.00-11275.00%
RUTW200814P009200002020-07-24 9:30AM EDT920.000.050.000.400.00-1010265.04%
RUTW200814P009850002020-07-27 11:36AM EDT985.000.100.000.400.00--1233.98%
RUTW200814P009900002020-07-27 11:36AM EDT990.000.100.000.400.00--1231.64%
RUTW200814P009950002020-07-27 11:21AM EDT995.000.100.000.400.00--6229.30%
RUTW200814P010500002020-07-13 12:10PM EDT1,050.002.680.000.400.00--3204.69%
RUTW200814P010550002020-07-16 10:45AM EDT1,055.001.950.000.400.00--1202.54%
RUTW200814P010600002020-07-31 10:09AM EDT1,060.000.150.000.400.00-22200.39%
RUTW200814P010750002020-07-13 3:54PM EDT1,075.004.960.000.400.00--5193.95%
RUTW200814P010900002020-07-30 9:59AM EDT1,090.000.450.000.400.00-16187.50%
RUTW200814P011000002020-07-17 11:13AM EDT1,100.001.800.000.400.00-1024183.40%
RUTW200814P011050002020-07-14 3:18PM EDT1,105.005.600.000.400.00-22181.25%
RUTW200814P011200002020-08-03 9:30AM EDT1,120.000.330.000.400.00-111175.00%
RUTW200814P011300002020-07-14 3:05PM EDT1,130.006.460.000.400.00-1023170.90%
RUTW200814P011350002020-07-23 2:25PM EDT1,135.001.390.000.400.00-111168.85%
RUTW200814P011400002020-07-23 2:25PM EDT1,140.001.540.000.400.00-117166.80%
RUTW200814P011450002020-07-28 2:14PM EDT1,145.000.450.000.400.00-15164.84%
RUTW200814P011500002020-07-15 1:46PM EDT1,150.004.900.000.400.00-1535162.70%
RUTW200814P011550002020-07-16 10:14AM EDT1,155.000.050.000.400.00-411160.74%
RUTW200814P011600002020-07-29 12:57PM EDT1,160.000.050.000.400.00-460158.79%
RUTW200814P011650002020-07-16 10:14AM EDT1,165.005.350.000.400.00--11156.74%
RUTW200814P011700002020-08-04 2:20PM EDT1,170.000.050.000.400.00-123154.69%
RUTW200814P011750002020-07-17 12:03PM EDT1,175.003.280.000.400.00-1268152.73%
RUTW200814P011800002020-07-31 12:12PM EDT1,180.001.000.000.400.00-50140150.78%
RUTW200814P011850002020-07-17 12:03PM EDT1,185.003.680.000.400.00-68148.83%
RUTW200814P011900002020-08-03 1:30PM EDT1,190.000.270.000.400.00-151146.88%
RUTW200814P011950002020-08-10 10:18AM EDT1,195.000.030.000.400.00-144144.92%
RUTW200814P012000002020-08-10 10:18AM EDT1,200.000.080.000.050.00-159117.97%
RUTW200814P012050002020-08-12 2:05PM EDT1,205.000.030.000.40-0.11-78.57%298141.02%
RUTW200814P012100002020-08-12 2:05PM EDT1,210.000.080.000.40-0.07-46.67%2279139.06%
RUTW200814P012150002020-08-06 9:41AM EDT1,215.000.150.000.400.00-10259137.11%
RUTW200814P012200002020-08-06 10:32AM EDT1,220.000.120.000.400.00-10214135.16%
RUTW200814P012250002020-08-03 9:49AM EDT1,225.000.570.000.400.00-25198133.20%
RUTW200814P012300002020-08-06 10:32AM EDT1,230.000.180.000.400.00-10159131.25%
RUTW200814P012350002020-07-24 1:03PM EDT1,235.003.290.000.400.00-1164129.39%
RUTW200814P012400002020-07-24 10:36AM EDT1,240.003.690.000.400.00-5145127.54%
RUTW200814P012450002020-07-24 12:51PM EDT1,245.003.750.000.400.00-1398125.59%
RUTW200814P012500002020-08-12 4:13PM EDT1,250.000.030.000.05-0.12-80.00%10876101.56%
RUTW200814P012550002020-07-31 11:32AM EDT1,255.001.630.000.400.00-15108121.78%
RUTW200814P012600002020-08-07 12:49PM EDT1,260.000.180.000.400.00-143119.92%
RUTW200814P012650002020-07-31 10:46AM EDT1,265.002.030.000.400.00-1130118.07%
RUTW200814P012700002020-08-03 3:32PM EDT1,270.000.620.000.400.00-8121,066116.21%
RUTW200814P012750002020-08-12 3:44PM EDT1,275.000.050.000.40-0.03-37.50%18131114.26%
RUTW200814P012800002020-08-10 11:23AM EDT1,280.000.080.000.400.00-11335112.40%
RUTW200814P012850002020-08-11 10:34AM EDT1,285.000.040.000.400.00-145110.55%
RUTW200814P012900002020-08-07 9:30AM EDT1,290.000.240.000.400.00-4114108.69%
RUTW200814P012950002020-08-11 10:34AM EDT1,295.000.110.000.400.00-1213106.84%
RUTW200814P013000002020-08-12 3:44PM EDT1,300.000.050.000.40-0.05-50.00%81857105.08%
RUTW200814P013050002020-08-10 10:18AM EDT1,305.000.100.000.400.00-1109103.22%
RUTW200814P013100002020-08-10 11:04AM EDT1,310.000.100.000.400.00-327101.37%
RUTW200814P013150002020-08-06 11:55AM EDT1,315.000.420.000.400.00-13899.51%
RUTW200814P013200002020-08-10 9:52AM EDT1,320.000.080.000.400.00-18197.66%
RUTW200814P013250002020-08-12 3:45PM EDT1,325.000.050.000.40-0.25-83.33%2025095.90%
RUTW200814P013300002020-08-10 11:01AM EDT1,330.000.150.000.400.00-18694.04%
RUTW200814P013350002020-08-10 11:01AM EDT1,335.000.080.000.450.00-12693.46%
RUTW200814P013400002020-08-07 12:58PM EDT1,340.000.420.000.450.00-104491.70%
RUTW200814P013450002020-08-05 9:30AM EDT1,345.000.080.000.450.00-12989.84%
RUTW200814P013500002020-08-12 3:45PM EDT1,350.000.050.000.45-0.05-50.00%321387.99%
RUTW200814P013550002020-08-05 10:13AM EDT1,355.000.100.000.450.00-112586.23%
RUTW200814P013600002020-08-12 12:02PM EDT1,360.000.080.000.45-0.02-20.00%56084.38%
RUTW200814P013650002020-08-11 10:31AM EDT1,365.000.100.000.450.00-94282.52%
RUTW200814P013700002020-08-12 12:02PM EDT1,370.000.100.000.450.00-54280.76%
RUTW200814P013750002020-08-11 2:55PM EDT1,375.000.200.000.450.00-2315178.91%
RUTW200814P013800002020-08-10 3:47PM EDT1,380.000.150.050.450.00-1911378.13%
RUTW200814P013850002020-08-11 12:03PM EDT1,385.000.100.000.450.00-4317675.29%
RUTW200814P013900002020-08-10 2:40PM EDT1,390.000.240.000.450.00-1127873.54%
RUTW200814P013950002020-08-10 12:54PM EDT1,395.000.300.000.500.00-2013272.66%
RUTW200814P014000002020-08-12 4:03PM EDT1,400.000.100.050.50-0.75-88.24%526571.68%
RUTW200814P014050002020-08-11 10:40AM EDT1,405.000.300.000.500.00-384069.04%
RUTW200814P014100002020-08-11 11:04AM EDT1,410.000.300.000.500.00-719067.24%
RUTW200814P014150002020-08-11 3:47PM EDT1,415.000.830.000.500.00-83765.43%
RUTW200814P014200002020-08-10 3:41PM EDT1,420.000.350.050.500.00-17664.40%
RUTW200814P014250002020-08-12 12:43PM EDT1,425.000.150.000.55-0.66-81.48%122862.60%
RUTW200814P014300002020-08-12 4:02PM EDT1,430.000.130.000.55-0.22-62.86%77960.74%
RUTW200814P014350002020-08-11 3:42PM EDT1,435.001.070.000.550.00-45558.94%
RUTW200814P014400002020-08-12 12:22PM EDT1,440.000.300.000.60-0.30-50.00%56557.76%
RUTW200814P014450002020-08-12 3:34PM EDT1,445.000.280.000.60-0.22-44.00%276955.91%
RUTW200814P014500002020-08-12 3:52PM EDT1,450.000.240.050.50-0.79-76.70%1068453.47%
RUTW200814P014550002020-08-12 4:13PM EDT1,455.000.220.050.55-0.33-60.00%1188552.25%
RUTW200814P014600002020-08-11 12:16PM EDT1,460.001.450.200.300.00-425750.39%
RUTW200814P014650002020-08-11 10:24AM EDT1,465.000.550.050.75-0.20-26.67%36050.64%
RUTW200814P014700002020-08-11 1:55PM EDT1,470.000.700.250.500.00-1836450.44%
RUTW200814P014750002020-08-12 2:03PM EDT1,475.000.650.150.80-0.10-13.33%5116952.49%
RUTW200814P014800002020-08-12 2:18PM EDT1,480.000.650.150.80-1.77-73.14%413550.39%
RUTW200814P014850002020-08-12 2:18PM EDT1,485.000.700.300.90-1.99-73.98%18049.37%
RUTW200814P014900002020-08-12 4:02PM EDT1,490.000.630.350.95-2.31-78.57%2538247.73%
RUTW200814P014950002020-08-11 3:42PM EDT1,495.000.900.451.00-1.20-57.14%2527546.05%
RUTW200814P015000002020-08-12 3:52PM EDT1,500.000.840.501.05-2.39-73.99%7568144.30%
RUTW200814P015050002020-08-12 2:22PM EDT1,505.001.050.551.20-1.29-55.13%319243.29%
RUTW200814P015100002020-08-12 1:12PM EDT1,510.001.790.701.35-2.47-57.98%3519142.10%
RUTW200814P015150002020-08-12 2:22PM EDT1,515.001.420.901.60-3.43-70.72%338541.39%
RUTW200814P015200002020-08-12 2:07PM EDT1,520.001.701.101.80-3.74-68.75%17811340.16%
RUTW200814P015250002020-08-12 3:48PM EDT1,525.001.601.352.05-4.10-71.93%1918639.00%
RUTW200814P015300002020-08-12 4:08PM EDT1,530.001.751.652.35-5.41-75.56%7917837.88%
RUTW200814P015350002020-08-12 2:16PM EDT1,535.002.762.002.75-3.74-57.54%9622736.96%
RUTW200814P015400002020-08-12 3:30PM EDT1,540.002.942.403.10-6.16-67.69%13515235.57%
RUTW200814P015450002020-08-12 3:47PM EDT1,545.003.252.803.80-5.35-62.21%747335.16%
RUTW200814P015500002020-08-12 3:47PM EDT1,550.003.923.604.50-5.83-59.79%8122034.35%
RUTW200814P015550002020-08-12 3:32PM EDT1,555.004.504.405.20-2.40-34.78%4910933.17%
RUTW200814P015600002020-08-12 3:35PM EDT1,560.006.005.106.40-7.63-55.98%2112332.95%
RUTW200814P015650002020-08-12 11:36AM EDT1,565.005.946.407.60-9.94-62.59%36232.25%
RUTW200814P015700002020-08-12 3:44PM EDT1,570.008.277.709.10-9.67-53.90%4610231.76%
RUTW200814P015750002020-08-12 3:35PM EDT1,575.009.919.5010.90-11.09-52.81%583731.43%
RUTW200814P015800002020-08-12 3:33PM EDT1,580.0011.8411.4012.90-7.63-39.19%5012330.97%
RUTW200814P015850002020-08-12 4:03PM EDT1,585.0013.8113.7015.40-9.51-40.78%799231.01%
RUTW200814P015900002020-08-12 1:00PM EDT1,590.0016.3416.3018.20-11.91-42.16%12913931.11%
RUTW200814P015950002020-08-12 11:55AM EDT1,595.0019.6919.4021.30-8.73-30.72%352331.28%
RUTW200814P016000002020-08-12 3:48PM EDT1,600.0022.4622.6024.70-8.25-26.86%5213531.58%
RUTW200814P016050002020-08-12 10:22AM EDT1,605.0022.4326.2028.50-16.03-41.68%131932.32%
RUTW200814P016100002020-08-12 10:30AM EDT1,610.0025.6030.1032.50-4.90-16.07%31033.11%
RUTW200814P016200002020-08-12 12:57PM EDT1,620.0040.8538.7041.30-9.83-19.40%91235.84%
RUTW200814P016400002020-08-11 11:29AM EDT1,640.0042.34--+42.34---0.00%
RUTW200814P016450002020-08-11 3:16PM EDT1,645.0056.59--+56.59---0.00%
RUTW200814P016750002020-08-11 3:16PM EDT1,675.0085.08--+85.08---0.00%