U.S. Markets close in 1 min.

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,376.81+9.48 (+0.69%)
As of 3:44PM EDT. Market open.
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%100709189.70%
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%20017192.74%
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%
1,200.00RUT170616C01200000172.00175.30177.90-0.90-0.52%359527.34%
1,250.00RUT170616C01250000122.40126.30128.705.144.38%143222.73%
1,300.00RUT170616C0130000077.0078.1080.302.353.15%1242817.77%
1,330.00RUT170616C0133000046.5845.6046.902.114.74%11205.69%
1,350.00RUT170616C0135000035.5036.8037.901.965.84%125,46515.11%
1,400.00RUT170616C014000009.209.109.501.7122.83%1854,14612.76%
1,450.00RUT170616C014500000.930.801.10-0.25-21.19%2972,52412.21%
1,490.00RUT170616C014900000.270.150.400.0312.50%1212,67714.39%
1,500.00RUT170616C015000000.200.100.300.000.00%671,81414.78%
1,550.00RUT170616C015500000.050.000.250.000.00%1190319.07%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132130.47%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075110.94%
650.00RUT170616P006500000.050.050.250.000.00%115998.14%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215676.56%
750.00RUT170616P007500000.150.000.200.000.00%316277.54%
800.00RUT170616P008000000.100.000.050.000.00%1067962.11%
850.00RUT170616P008500000.050.000.150.000.00%2344360.94%
900.00RUT170616P009000000.060.050.100.000.00%11,19854.10%
950.00RUT170616P009500000.150.050.150.0215.38%11,35250.98%
1,000.00RUT170616P010000000.200.150.25-0.10-33.33%21,57246.95%
1,020.00RUT170616P010200000.300.000.550.000.00%418348.71%
1,050.00RUT170616P010500000.500.000.500.000.00%102,61743.95%
1,100.00RUT170616P011000000.300.200.50-0.15-33.33%312,53537.18%
1,150.00RUT170616P011500000.530.300.65-0.26-32.91%84,11431.79%
1,200.00RUT170616P012000000.800.701.00-0.51-38.93%1363,32926.98%
1,250.00RUT170616P012500001.601.401.75-1.08-40.30%3654,10022.39%
1,300.00RUT170616P013000004.083.504.00-2.12-34.19%4,00215,70018.50%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00225.62%
1,400.00RUT170616P0140000032.9532.6033.30-8.66-20.81%162,34613.23%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00246.77%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00257.17%