U.S. Markets closed

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,382.51+1.53 (+0.11%)
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%100709182.84%
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%20017184.91%
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%
1,200.00RUT170616C01200000172.00179.80182.100.000.00%35920.00%
1,250.00RUT170616C01250000122.40130.40132.700.000.00%143116.77%
1,300.00RUT170616C0130000077.0081.8084.000.000.00%1242815.71%
1,330.00RUT170616C0133000053.9654.4056.500.360.67%212114.63%
1,350.00RUT170616C0135000037.9038.2039.30-3.38-8.19%175,46113.39%
1,400.00RUT170616C014000009.808.909.40-0.27-2.68%2284,03111.74%
1,450.00RUT170616C014500000.950.801.05-0.15-13.64%4392,94711.79%
1,490.00RUT170616C014900000.290.050.450.0838.10%562,62014.56%
1,500.00RUT170616C015000000.200.050.40-0.01-4.76%891,80015.37%
1,550.00RUT170616C015500000.050.000.250.000.00%1791219.24%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132136.33%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075116.02%
650.00RUT170616P006500000.050.050.250.000.00%1159102.64%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215680.47%
750.00RUT170616P007500000.150.000.200.000.00%316281.15%
800.00RUT170616P008000000.100.000.050.000.00%1067965.23%
850.00RUT170616P008500000.050.000.150.000.00%2344363.87%
900.00RUT170616P009000000.050.000.150.000.00%161,19856.84%
950.00RUT170616P009500000.070.050.10-0.08-53.33%21,35150.20%
1,000.00RUT170616P010000000.100.050.100.000.00%81,57244.97%
1,020.00RUT170616P010200000.300.000.550.000.00%418351.27%
1,050.00RUT170616P010500000.100.000.300.000.00%12,61643.53%
1,100.00RUT170616P011000000.250.050.20-0.05-16.67%12,55535.16%
1,150.00RUT170616P011500000.280.000.50-0.25-47.17%14,11432.51%
1,200.00RUT170616P012000000.440.200.65-0.26-37.14%1983,32926.87%
1,250.00RUT170616P012500000.810.601.00-0.38-31.93%1414,22121.64%
1,300.00RUT170616P013000002.082.002.35-0.77-27.02%41614,94217.50%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00236.40%
1,400.00RUT170616P0140000029.1227.9028.70-1.11-3.67%1582,36513.12%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00258.52%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00269.38%