U.S. Markets open in 3 hrs 21 mins

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,383.39+0.88 (+0.06%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616C005000000.00534.90552.200.000.00%000.00%
550.00RUT170616C00550000809.20799.80803.100.000.00%690.00%
600.00RUT170616C006000000.00441.50458.800.000.00%000.00%
650.00RUT170616C006500000.00396.30412.900.000.00%000.00%
700.00RUT170616C00700000721.48696.30698.300.000.00%100709188.37%
750.00RUT170616C00750000608.40595.30611.200.000.00%2160.00%
800.00RUT170616C008000000.00268.60282.900.000.00%000.00%
850.00RUT170616C008500000.00229.50242.900.000.00%000.00%
900.00RUT170616C009000000.00192.40204.900.000.00%000.00%
950.00RUT170616C009500000.00157.70169.700.000.00%000.00%
1,000.00RUT170616C01000000389.39389.20391.2024.926.84%20017186.42%
1,050.00RUT170616C01050000308.47313.50318.600.000.00%24940.00%
1,100.00RUT170616C01100000262.96264.80267.200.000.00%11510.00%
1,150.00RUT170616C01150000239.80215.10217.600.000.00%66370.00%
1,200.00RUT170616C01200000172.000.000.000.000.00%300.00%
1,250.00RUT170616C01250000139.150.000.000.000.00%900.00%
1,300.00RUT170616C0130000090.850.000.000.000.00%100.00%
1,330.00RUT170616C0133000055.090.000.000.000.00%100.00%
1,350.00RUT170616C0135000040.600.000.000.000.00%1200.00%
1,400.00RUT170616C014000009.570.000.000.000.00%22300.78%
1,450.00RUT170616C014500001.050.000.000.000.00%50103.13%
1,490.00RUT170616C014900000.300.000.000.000.00%3106.25%
1,500.00RUT170616C015000000.250.000.000.000.00%4606.25%
1,550.00RUT170616C015500000.120.000.000.000.00%106.25%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132142.38%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075121.29%
650.00RUT170616P006500000.050.050.250.000.00%1159107.23%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215683.98%
750.00RUT170616P007500000.150.000.200.000.00%316284.86%
800.00RUT170616P008000000.100.000.050.000.00%1067968.36%
850.00RUT170616P008500000.050.000.150.000.00%2344366.80%
900.00RUT170616P009000000.050.000.000.000.00%16025.00%
950.00RUT170616P009500000.070.000.000.000.00%2025.00%
1,000.00RUT170616P010000000.100.000.000.000.00%8025.00%
1,020.00RUT170616P010200000.300.000.550.000.00%418353.66%
1,050.00RUT170616P010500000.100.000.000.000.00%1025.00%
1,100.00RUT170616P011000000.100.000.000.000.00%25012.50%
1,150.00RUT170616P011500000.300.000.000.000.00%156012.50%
1,200.00RUT170616P012000000.450.000.000.000.00%5012.50%
1,250.00RUT170616P012500000.780.000.000.000.00%28406.25%
1,300.00RUT170616P013000002.000.000.000.000.00%62106.25%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00247.16%
1,400.00RUT170616P0140000027.160.000.000.000.00%21000.00%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00270.28%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00281.63%