U.S. Markets closed

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,377.14+9.81 (+0.72%)
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%100709188.95%
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%20017192.18%
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%
1,200.00RUT170616C01200000172.00174.80177.30-0.90-0.52%359520.80%
1,250.00RUT170616C01250000122.40125.70128.205.144.38%143220.32%
1,300.00RUT170616C0130000077.0077.9080.202.353.15%1242817.17%
1,330.00RUT170616C0133000053.6051.5053.607.0215.07%112015.70%
1,350.00RUT170616C0135000035.5036.1037.201.965.84%125,46514.38%
1,400.00RUT170616C014000009.308.509.101.8124.17%2114,14612.38%
1,450.00RUT170616C014500001.000.751.10-0.18-15.25%4892,52412.17%
1,490.00RUT170616C014900000.320.050.550.0833.33%1222,67715.09%
1,500.00RUT170616C015000000.260.100.400.0630.00%771,81415.37%
1,550.00RUT170616C015500000.050.000.300.000.00%1190319.48%
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%1075111.04%
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%
950.00RUT170616P009500000.150.050.100.0215.38%11,35249.02%
1,000.00RUT170616P010000000.100.050.20-0.10-50.00%81,57245.85%
1,020.00RUT170616P010200000.300.000.550.000.00%418348.73%
1,050.00RUT170616P010500000.500.000.500.000.00%102,61743.97%
1,100.00RUT170616P011000000.300.200.50-0.15-33.33%312,53537.23%
1,150.00RUT170616P011500000.530.150.75-0.26-32.91%84,11432.51%
1,200.00RUT170616P012000000.800.701.00-0.51-38.93%1363,32927.02%
1,250.00RUT170616P012500001.601.301.65-1.08-40.30%3654,10022.17%
1,300.00RUT170616P013000003.603.503.80-2.60-41.94%4,19015,70018.28%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00225.70%
1,400.00RUT170616P0140000033.2832.9033.80-8.33-20.02%232,34613.78%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00246.87%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00257.27%