U.S. Markets open in 44 mins.

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%
550.00RUT170616C00550000809.20827.40831.100.000.00%690.00%
600.00RUT170616C006000000.00441.50458.800.000.00%000.00%
650.00RUT170616C006500000.00396.30412.900.000.00%000.00%
700.00RUT170616C00700000721.48677.50681.300.000.00%1007090.00%
750.00RUT170616C00750000608.40627.20631.100.000.00%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%
1,000.00RUT170616C01000000389.39377.80381.300.000.00%2003710.00%
1,050.00RUT170616C01050000308.47327.50331.400.000.00%24940.00%
1,100.00RUT170616C01100000262.96277.60281.500.000.00%11510.00%
1,150.00RUT170616C01150000239.80228.10231.900.000.00%66370.00%
1,200.00RUT170616C01200000172.00178.30181.700.000.00%35920.00%
1,250.00RUT170616C01250000139.15128.70132.300.000.00%942816.70%
1,300.00RUT170616C0130000082.000.000.00-8.85-9.74%34270.00%
1,330.00RUT170616C0133000055.0952.1055.100.000.00%112115.13%
1,350.00RUT170616C0135000038.060.000.00-2.54-6.26%155,4700.00%
1,400.00RUT170616C014000008.000.000.00-1.57-16.41%1073,8391.56%
1,450.00RUT170616C014500000.750.000.00-0.30-28.57%4943,2173.13%
1,490.00RUT170616C014900000.250.000.00-0.05-16.67%202,5896.25%
1,500.00RUT170616C015000000.170.000.00-0.08-32.00%171,7686.25%
1,550.00RUT170616C015500000.080.000.00-0.04-33.33%2089912.50%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.350.000.00%3132159.57%
550.00RUT170616P005500000.450.000.200.000.00%082138.28%
600.00RUT170616P006000000.050.000.400.000.00%1075133.98%
650.00RUT170616P006500000.050.000.200.000.00%1159114.26%
700.00RUT170616P007000000.050.000.350.000.00%2156109.08%
750.00RUT170616P007500000.150.000.350.000.00%316298.73%
800.00RUT170616P008000000.100.000.350.000.00%1067988.96%
850.00RUT170616P008500000.050.000.200.000.00%2344375.59%
900.00RUT170616P009000000.050.000.100.000.00%161,19863.28%
950.00RUT170616P009500000.050.000.00-0.02-28.57%161,35125.00%
1,000.00RUT170616P010000000.100.050.250.000.00%81,57254.00%
1,020.00RUT170616P010200000.300.000.100.000.00%418348.98%
1,050.00RUT170616P010500000.100.000.300.000.00%12,61650.24%
1,100.00RUT170616P011000000.100.050.350.000.00%252,54243.36%
1,150.00RUT170616P011500000.210.000.00-0.09-30.00%124,13812.50%
1,200.00RUT170616P012000000.280.000.00-0.17-37.78%303,47612.50%
1,250.00RUT170616P012500000.690.000.00-0.09-11.54%244,2726.25%
1,300.00RUT170616P013000001.720.000.00-0.28-14.00%48814,4226.25%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00272.89%
1,400.00RUT170616P0140000027.610.000.000.451.66%2662,5140.00%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00298.42%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00310.96%