U.S. Markets close in 2 hrs 53 mins

Russell 2000 (^RUT)


Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,383.83+1.33 (+0.10%)
As of 12:52PM 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%100709182.90%
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%20017183.33%
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%
1,200.00RUT170616C01200000172.00182.10184.300.000.00%359226.23%
1,250.00RUT170616C01250000139.15132.40134.7016.7513.68%943121.68%
1,300.00RUT170616C0130000090.8583.7085.9013.8517.99%142817.51%
1,330.00RUT170616C0133000055.0956.3058.201.132.09%112215.65%
1,350.00RUT170616C0135000040.5139.2040.802.616.89%115,46114.14%
1,400.00RUT170616C014000009.909.6010.100.101.02%2203,99512.17%
1,450.00RUT170616C014500001.031.001.300.088.42%2723,14412.42%
1,490.00RUT170616C014900000.300.150.500.013.45%152,60114.97%
1,500.00RUT170616C015000000.200.050.450.000.00%171,79715.83%
1,550.00RUT170616C015500000.050.000.300.000.00%1789919.97%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
500.00RUT170616P005000000.200.000.300.000.00%3132139.36%
550.00RUT170616P005500000.450.000.000.000.00%0050.00%
600.00RUT170616P006000000.050.000.400.000.00%1075118.65%
650.00RUT170616P006500000.050.050.250.000.00%1159104.98%
700.00RUT170616P007000000.050.000.05-0.20-80.00%215682.03%
750.00RUT170616P007500000.150.000.200.000.00%316283.01%
800.00RUT170616P008000000.100.000.050.000.00%1067966.80%
850.00RUT170616P008500000.050.000.150.000.00%2344365.33%
900.00RUT170616P009000000.050.000.050.000.00%161,19853.13%
950.00RUT170616P009500000.070.050.100.000.00%21,35151.37%
1,000.00RUT170616P010000000.100.050.250.000.00%81,57250.59%
1,020.00RUT170616P010200000.300.000.550.000.00%418352.52%
1,050.00RUT170616P010500000.100.000.150.000.00%12,61641.31%
1,100.00RUT170616P011000000.100.050.30-0.15-60.00%252,55437.79%
1,150.00RUT170616P011500000.300.000.400.027.14%1554,11332.37%
1,200.00RUT170616P012000000.360.150.50-0.08-18.18%33,48026.56%
1,250.00RUT170616P012500000.840.751.000.033.70%2594,14022.28%
1,300.00RUT170616P013000002.041.852.15-0.04-1.92%43514,55717.69%
1,350.00RUT170616P013500000.00301.00317.800.000.00%00241.86%
1,400.00RUT170616P0140000025.2526.7027.30-3.87-13.29%802,40012.98%
1,450.00RUT170616P014500000.00393.30411.600.000.00%00264.47%
1,500.00RUT170616P015000000.00441.40460.100.000.00%00275.57%