U.S. Markets closed

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,382.24-1.14 (-0.08%)
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%100709201.10%
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%20017193.71%
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%
1,200.00RUT170616C01200000172.00178.30181.700.000.00%35920.00%
1,250.00RUT170616C01250000139.15128.70132.300.000.00%942815.82%
1,300.00RUT170616C0130000082.0079.9083.10-8.85-9.74%342715.30%
1,330.00RUT170616C0133000055.0952.1055.100.000.00%112114.36%
1,350.00RUT170616C0135000038.0636.1038.00-2.54-6.26%155,47113.56%
1,400.00RUT170616C014000008.007.507.90-1.57-16.41%1073,84811.66%
1,450.00RUT170616C014500000.750.400.90-0.30-28.57%4943,25512.54%
1,490.00RUT170616C014900000.250.050.45-0.05-16.67%202,59015.99%
1,500.00RUT170616C015000000.170.050.40-0.08-32.00%171,77616.87%
1,550.00RUT170616C015500000.080.000.10-0.04-33.33%2089918.95%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132149.22%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075127.05%
650.00RUT170616P006500000.050.050.250.000.00%1159112.40%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215687.89%
750.00RUT170616P007500000.150.000.200.000.00%316288.87%
800.00RUT170616P008000000.100.000.050.000.00%1067971.48%
850.00RUT170616P008500000.050.000.150.000.00%2344369.92%
900.00RUT170616P009000000.050.000.100.000.00%161,19860.16%
950.00RUT170616P009500000.050.000.05-0.02-28.57%161,35150.00%
1,000.00RUT170616P010000000.100.050.250.000.00%81,57251.27%
1,020.00RUT170616P010200000.300.000.550.000.00%418351.66%
1,050.00RUT170616P010500000.100.000.300.000.00%12,61647.66%
1,100.00RUT170616P011000000.100.050.350.000.00%252,54241.11%
1,150.00RUT170616P011500000.210.000.45-0.09-30.00%124,15035.07%
1,200.00RUT170616P012000000.280.250.65-0.17-37.78%303,47829.41%
1,250.00RUT170616P012500000.690.650.75-0.09-11.54%244,26322.52%
1,300.00RUT170616P013000001.721.452.10-0.28-14.00%48814,49718.60%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00258.88%
1,400.00RUT170616P0140000027.6127.0028.200.451.66%2662,54613.82%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00283.11%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00295.00%