U.S. Markets close in 6 hrs 15 mins

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,380.98+3.84 (+0.28%)
As of 4:30PM 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%100709187.00%
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%20017188.38%
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%35920.00%
1,250.00RUT170616C01250000122.400.000.000.000.00%14310.00%
1,300.00RUT170616C0130000077.000.000.000.000.00%124280.00%
1,330.00RUT170616C0133000053.600.000.000.000.00%11210.00%
1,350.00RUT170616C0135000041.280.000.000.000.00%135,4610.00%
1,400.00RUT170616C0140000010.070.000.000.000.00%1964,0311.56%
1,450.00RUT170616C014500001.100.000.000.000.00%8742,9473.13%
1,490.00RUT170616C014900000.210.000.000.000.00%1172,6206.25%
1,500.00RUT170616C015000000.210.000.000.000.00%371,8006.25%
1,550.00RUT170616C015500000.050.000.000.000.00%119126.25%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132136.13%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075115.82%
650.00RUT170616P006500000.050.050.250.000.00%1159102.54%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215680.08%
750.00RUT170616P007500000.150.000.200.000.00%316281.05%
800.00RUT170616P008000000.100.000.050.000.00%1067965.23%
850.00RUT170616P008500000.050.000.150.000.00%2344363.67%
900.00RUT170616P009000000.050.000.000.000.00%161,19825.00%
950.00RUT170616P009500000.150.000.000.000.00%11,35125.00%
1,000.00RUT170616P010000000.100.000.000.000.00%81,57225.00%
1,020.00RUT170616P010200000.300.000.550.000.00%418351.12%
1,050.00RUT170616P010500000.100.000.000.000.00%12,61625.00%
1,100.00RUT170616P011000000.300.000.000.000.00%312,55512.50%
1,150.00RUT170616P011500000.530.000.000.000.00%84,11412.50%
1,200.00RUT170616P012000000.700.000.000.000.00%813,32912.50%
1,250.00RUT170616P012500001.190.000.000.000.00%1294,2216.25%
1,300.00RUT170616P013000002.850.000.000.000.00%3,10914,9426.25%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00235.98%
1,400.00RUT170616P0140000030.230.000.000.000.00%1312,3650.00%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00258.07%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00268.92%