^RUT Options | Russell 2000 Stock

Dow

0.80% Nasdaq

0.97%

Russell 2000 (^RUT)

-Chicago Options

996.28 10.94(1.11%) May 17

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Dec 14 | Dec 15

Call Options

Expire at close Friday, September 20, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
510.00	RUT130921C00510000	425.90	0.00	478.40	481.00	0	15
520.00	RUT130921C00520000	415.70	0.00	468.50	471.00	0	28
540.00	RUT130921C00540000	303.60	0.00	448.50	451.10	0	18
550.00	RUT130921C00550000	382.10	0.00	438.60	441.10	0	30
570.00	RUT130921C00570000	371.00	0.00	418.70	421.20	0	23
580.00	RUT130921C00580000	360.20	0.00	408.70	411.30	0	10
600.00	RUT130921C00600000	294.00	0.00	388.80	391.40	0	5
605.00	RUT130921C00605000	330.90	0.00	383.90	386.40	0	10
625.00	RUT130921C00625000	311.80	0.00	364.00	366.60	0	5
630.00	RUT130921C00630000	313.00	0.00	359.00	361.60	0	33
640.00	RUT130921C00640000	208.40	0.00	349.10	351.70	0	18
650.00	RUT130921C00650000	292.60	0.00	339.20	341.80	0	5
655.00	RUT130921C00655000	276.80	0.00	334.30	336.90	0	31
685.00	RUT130921C00685000	254.80	0.00	304.70	307.40	0	38
695.00	RUT130921C00695000	244.50	0.00	294.90	297.60	0	9
710.00	RUT130921C00710000	230.30	0.00	280.20	282.90	0	58
715.00	RUT130921C00715000	210.40	0.00	275.30	278.00	0	14
720.00	RUT130921C00720000	219.26	0.00	270.40	273.10	0	11
725.00	RUT130921C00725000	216.30	0.00	265.60	268.20	0	20
730.00	RUT130921C00730000	140.90	0.00	260.80	263.50	0	2
740.00	RUT130921C00740000	172.60	0.00	251.10	253.80	0	28
745.00	RUT130921C00745000	179.80	0.00	246.10	248.80	0	27
750.00	RUT130921C00750000	176.40	0.00	241.40	244.10	0	51
755.00	RUT130921C00755000	174.60	0.00	236.60	239.30	0	62
760.00	RUT130921C00760000	184.00	0.00	231.50	234.30	0	1
765.00	RUT130921C00765000	183.60	0.00	226.70	229.50	0	23
770.00	RUT130921C00770000	175.00	0.00	222.00	224.70	0	24
775.00	RUT130921C00775000	171.40	0.00	217.40	220.10	0	54
780.00	RUT130921C00780000	152.60	0.00	212.50	215.20	0	13
785.00	RUT130921C00785000	145.60	0.00	207.70	210.40	0	12
790.00	RUT130921C00790000	122.20	0.00	202.90	205.70	0	2
800.00	RUT130921C00800000	126.36	0.00	193.50	196.30	0	2
805.00	RUT130921C00805000	109.90	0.00	188.80	191.60	0	2
810.00	RUT130921C00810000	112.60	0.00	184.20	186.90	3	5
815.00	RUT130921C00815000	108.30	0.00	179.70	182.50	0	8
820.00	RUT130921C00820000	116.10	0.00	175.00	177.70	0	16
825.00	RUT130921C00825000	162.15	0.00	170.50	173.30	7	19
830.00	RUT130921C00830000	138.20	0.00	165.90	168.70	9	23
835.00	RUT130921C00835000	103.70	0.00	161.30	164.00	0	22
840.00	RUT130921C00840000	83.60	0.00	156.70	159.40	0	336
845.00	RUT130921C00845000	78.20	0.00	152.20	154.90	5	42
850.00	RUT130921C00850000	83.70	0.00	147.70	150.40	2	62
855.00	RUT130921C00855000	111.60	0.00	143.40	146.20	7	12
860.00	RUT130921C00860000	108.20	0.00	139.00	141.60	17	223
865.00	RUT130921C00865000	105.20	0.00	134.70	137.40	20	35
870.00	RUT130921C00870000	110.28	0.00	130.20	132.80	10	71
875.00	RUT130921C00875000	98.40	0.00	125.90	128.50	3	3
880.00	RUT130921C00880000	57.40	0.00	121.60	124.20	135	145
885.00	RUT130921C00885000	88.50	0.00	117.50	120.20	20	19
890.00	RUT130921C00890000	94.18	0.00	113.40	116.00	1	27
895.00	RUT130921C00895000	45.90	0.00	109.10	111.60	5	17
900.00	RUT130921C00900000	65.28	0.00	105.10	107.70	1	738
905.00	RUT130921C00905000	48.50	0.00	100.90	103.40	0	50
910.00	RUT130921C00910000	59.08	0.00	97.00	99.60	5	27
915.00	RUT130921C00915000	55.83	0.00	93.10	95.60	5	18
920.00	RUT130921C00920000	86.32	0.00	89.20	91.70	10	143
925.00	RUT130921C00925000	58.50	0.00	85.30	87.80	5	62
930.00	RUT130921C00930000	53.20	0.00	81.50	84.00	1	121
935.00	RUT130921C00935000	49.20	0.00	77.80	80.20	0	12
940.00	RUT130921C00940000	40.16	0.00	74.10	76.50	0	286
945.00	RUT130921C00945000	41.10	0.00	70.50	72.80	0	6
950.00	RUT130921C00950000	61.20	0.00	67.00	69.30	5	980
955.00	RUT130921C00955000	29.59	0.00	63.50	65.70	225	1
960.00	RUT130921C00960000	52.51	0.00	60.10	62.30	5	324
965.00	RUT130921C00965000	34.48	0.00	56.80	58.90	1	67
970.00	RUT130921C00970000	37.20	0.00	53.60	55.70	2	90
975.00	RUT130921C00975000	48.68	0.00	50.40	52.40	10	161
980.00	RUT130921C00980000	43.93	0.00	47.40	49.40	38	104
985.00	RUT130921C00985000	24.08	0.00	44.40	46.30	10	10
990.00	RUT130921C00990000	37.92	0.00	41.60	43.30	9	365
995.00	RUT130921C00995000	34.61	0.00	38.80	40.60	2	355
1,000.00	RUT130921C01000000	35.40	2.50	36.20	37.90	5	1,375
1,005.00	RUT130921C01005000	33.01	9.98	33.60	35.30	2	34
1,010.00	RUT130921C01010000	31.88	0.98	31.10	32.50	3	42
1,015.00	RUT130921C01015000	16.30	0.00	28.70	30.10	2	8
1,020.00	RUT130921C01020000	26.00	2.74	26.50	27.80	1	116
1,025.00	RUT130921C01025000	16.10	0.00	24.30	25.70	1	182
1,030.00	RUT130921C01030000	20.90	0.00	22.30	23.60	72	883
1,035.00	RUT130921C01035000	19.90	0.30	20.40	21.70	32	43
1,040.00	RUT130921C01040000	19.16	0.46	18.60	19.80	87	160
1,045.00	RUT130921C01045000	17.40	0.30	16.80	18.10	4	58
1,050.00	RUT130921C01050000	15.65	0.95	15.20	16.50	36	1,299
1,060.00	RUT130921C01060000	12.80	0.00	12.30	13.60	14	1,003
1,070.00	RUT130921C01070000	10.80	1.85	10.00	11.30	12	60
1,080.00	RUT130921C01080000	8.42	0.42	7.80	9.20	8	427
1,090.00	RUT130921C01090000	6.68	0.08	6.30	6.80	22	31
1,100.00	RUT130921C01100000	5.36	0.36	4.90	6.10	49	237
1,110.00	RUT130921C01110000	4.14	1.01	3.80	4.60	5	1
1,120.00	RUT130921C01120000	3.45	0.20	2.50	3.70	10	22

Put Options

Expire at close Friday, September 20, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
500.00	RUT130921P00500000	0.15	0.00	N/A	0.15	1	207
510.00	RUT130921P00510000	0.25	0.00	N/A	0.15	1	188
520.00	RUT130921P00520000	0.30	0.00	N/A	0.20	1	217
530.00	RUT130921P00530000	0.35	0.00	N/A	0.20	1	94
540.00	RUT130921P00540000	0.45	0.00	N/A	0.20	10	101
550.00	RUT130921P00550000	0.50	0.00	N/A	0.25	1	516
560.00	RUT130921P00560000	0.60	0.00	N/A	0.30	4	265
570.00	RUT130921P00570000	0.70	0.00	N/A	0.35	14	106
580.00	RUT130921P00580000	0.80	0.00	N/A	0.35	4	832
590.00	RUT130921P00590000	0.35	0.00	N/A	0.40	1	89
600.00	RUT130921P00600000	0.40	0.00	N/A	0.45	1	803
605.00	RUT130921P00605000	0.45	0.00	0.10	0.50	2	81
610.00	RUT130921P00610000	0.45	0.00	N/A	0.50	1	141
615.00	RUT130921P00615000	0.55	0.00	N/A	0.55	1	62
620.00	RUT130921P00620000	0.70	0.00	0.05	0.55	2	120
625.00	RUT130921P00625000	0.70	0.00	0.20	0.60	3	65
630.00	RUT130921P00630000	0.63	0.00	N/A	0.65	1	107
635.00	RUT130921P00635000	0.75	0.00	N/A	0.70	3	86
640.00	RUT130921P00640000	0.80	0.00	0.55	0.70	3	289
645.00	RUT130921P00645000	0.75	0.00	0.30	0.70	5	75
650.00	RUT130921P00650000	0.75	0.00	N/A	0.80	3	630
655.00	RUT130921P00655000	0.80	0.00	0.20	0.80	3	81
660.00	RUT130921P00660000	0.90	0.00	0.25	0.80	3	175
665.00	RUT130921P00665000	1.00	0.00	0.35	0.90	3	64
670.00	RUT130921P00670000	1.05	0.00	0.15	0.95	4	513
675.00	RUT130921P00675000	1.10	0.00	0.65	1.05	3	36
680.00	RUT130921P00680000	1.20	0.00	0.70	1.10	4	193
685.00	RUT130921P00685000	1.25	0.00	0.35	1.20	3	219
690.00	RUT130921P00690000	1.30	2.30	0.90	1.40	1	100
695.00	RUT130921P00695000	1.50	0.00	0.95	1.50	3	21
700.00	RUT130921P00700000	1.45	0.15	1.20	1.60	8	2,220
705.00	RUT130921P00705000	1.75	0.00	1.10	1.65	4	8
710.00	RUT130921P00710000	1.85	0.00	1.20	1.75	4	134
715.00	RUT130921P00715000	1.95	0.00	1.30	1.95	3	22
720.00	RUT130921P00720000	2.10	0.00	1.40	2.05	4	618
725.00	RUT130921P00725000	2.25	0.00	1.15	2.15	4	508
730.00	RUT130921P00730000	2.40	0.00	1.45	2.45	4	87
740.00	RUT130921P00740000	3.50	0.00	1.95	3.10	9	77
750.00	RUT130921P00750000	2.80	0.40	2.25	3.10	25	884
760.00	RUT130921P00760000	6.38	0.00	2.55	3.50	3	265
765.00	RUT130921P00765000	12.90	0.00	2.75	3.70	1	1
770.00	RUT130921P00770000	4.70	0.00	2.60	3.90	50	70
775.00	RUT130921P00775000	10.00	0.00	3.20	4.10	0	3
780.00	RUT130921P00780000	9.20	0.00	3.00	4.40	24	576
785.00	RUT130921P00785000	9.55	0.00	3.50	4.60	15	15
790.00	RUT130921P00790000	4.80	0.00	3.50	4.50	15	115
800.00	RUT130921P00800000	6.20	0.00	4.20	5.50	3	552
805.00	RUT130921P00805000	14.20	0.00	4.70	5.80	0	112
810.00	RUT130921P00810000	8.02	0.00	4.80	6.20	30	106
815.00	RUT130921P00815000	17.80	0.00	5.30	6.50	8	49
820.00	RUT130921P00820000	8.68	0.00	5.50	6.90	30	661
825.00	RUT130921P00825000	6.95	0.85	5.90	7.30	2	40
830.00	RUT130921P00830000	10.12	0.00	6.30	7.70	32	89
835.00	RUT130921P00835000	12.30	0.00	7.00	8.10	10	41
840.00	RUT130921P00840000	8.13	1.32	7.40	8.60	5	298
845.00	RUT130921P00845000	12.50	0.00	8.00	9.10	17	221
850.00	RUT130921P00850000	9.07	0.83	8.50	9.50	52	2,470
855.00	RUT130921P00855000	12.60	0.00	9.00	10.10	18	46
860.00	RUT130921P00860000	11.90	0.00	9.60	10.70	177	249
865.00	RUT130921P00865000	12.00	0.00	10.20	11.30	10	125
870.00	RUT130921P00870000	11.30	1.90	10.60	12.00	12	964
875.00	RUT130921P00875000	13.10	0.00	11.50	12.70	28	642
880.00	RUT130921P00880000	12.50	1.66	12.20	13.40	71	370
885.00	RUT130921P00885000	18.30	0.00	12.90	14.10	10	30
890.00	RUT130921P00890000	19.04	0.00	13.60	14.90	1	256
895.00	RUT130921P00895000	20.80	0.00	14.50	15.80	3	4
900.00	RUT130921P00900000	17.53	0.00	15.40	16.60	10	641
905.00	RUT130921P00905000	22.70	0.00	16.30	17.50	100	129
910.00	RUT130921P00910000	35.30	0.00	17.30	18.50	0	35
915.00	RUT130921P00915000	26.90	0.00	18.30	19.50	20	108
920.00	RUT130921P00920000	50.50	0.00	19.30	20.60	0	249
925.00	RUT130921P00925000	23.16	0.00	20.50	21.70	10	32
930.00	RUT130921P00930000	23.43	15.57	21.70	22.90	60	72
935.00	RUT130921P00935000	34.40	0.00	23.00	24.10	33	33
940.00	RUT130921P00940000	32.73	0.00	24.20	25.40	1	28
945.00	RUT130921P00945000	34.42	0.00	25.60	26.70	1	5
950.00	RUT130921P00950000	31.80	0.00	27.10	28.20	1	410
955.00	RUT130921P00955000	51.40	0.00	28.60	29.80	225	18
960.00	RUT130921P00960000	38.00	0.00	30.20	31.50	750	786
970.00	RUT130921P00970000	35.20	5.61	33.60	34.90	454	30
975.00	RUT130921P00975000	40.50	0.00	35.40	36.70	9	164
980.00	RUT130921P00980000	40.64	0.00	37.30	38.70	1	6
985.00	RUT130921P00985000	43.27	0.00	39.00	40.80	7	45
990.00	RUT130921P00990000	49.92	0.00	41.10	43.00	2	37
995.00	RUT130921P00995000	89.30	0.00	43.50	45.10	0	4
1,000.00	RUT130921P01000000	54.91	0.00	45.60	47.40	1	47
1,010.00	RUT130921P01010000	100.40	0.00	50.60	52.30	0	7
1,015.00	RUT130921P01015000	104.50	0.00	53.10	55.00	0	9
1,020.00	RUT130921P01020000	108.20	0.00	55.80	57.70	0	34
1,030.00	RUT130921P01030000	118.40	0.00	61.50	63.70	0	27
1,040.00	RUT130921P01040000	87.74	0.00	67.50	69.80	4	43
1,050.00	RUT130921P01050000	95.96	0.00	74.00	76.60	4	9

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ^RUT

Quotes

Charts

News & Info

Russell 2000 (^RUT)