Dow Up0.08% Nasdaq Down0.30%

More On ^RUT


Russell 2000 (^RUT)

-WCB
1,146.92 Down 12.35(1.07%) Sep 19
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
300.00RUT141220C00300000707.50 0.00N/AN/A05
350.00RUT141220C00350000389.20 0.00N/AN/A010
400.00RUT141220C00400000729.00 0.00N/AN/A09
450.00RUT141220C00450000680.00 0.00N/AN/A06
500.00RUT141220C00500000502.80 0.00N/AN/A02
550.00RUT141220C00550000290.80 0.00N/AN/A01
600.00RUT141220C00600000518.90 0.00N/AN/A05
620.00RUT141220C00620000528.37 0.00N/AN/A71,100
625.00RUT141220C00625000475.00 0.00N/AN/A084
640.00RUT141220C00640000472.00 0.00N/AN/A11
650.00RUT141220C00650000492.00 0.00N/AN/A014
680.00RUT141220C00680000466.17 0.00N/AN/A2046
690.00RUT141220C00690000456.23 0.00N/AN/A2047
700.00RUT141220C00700000450.50 0.00N/AN/A19132
710.00RUT141220C00710000440.50 0.00N/AN/A1969
750.00RUT141220C00750000364.00 0.00N/AN/A475
785.00RUT141220C00785000304.70 0.00N/AN/A01
800.00RUT141220C00800000317.00 0.00N/AN/A1516
805.00RUT141220C00805000217.20 0.00N/AN/A010
815.00RUT141220C00815000293.50 0.00N/AN/A44
820.00RUT141220C00820000290.70 0.00N/AN/A44
825.00RUT141220C00825000280.20 0.00N/AN/A4222
830.00RUT141220C00830000281.20 0.00N/AN/A414
835.00RUT141220C00835000217.20 0.00N/AN/A02
845.00RUT141220C00845000261.40 0.00N/AN/A55
850.00RUT141220C00850000275.40 0.00N/AN/A4418
855.00RUT141220C00855000277.20 0.00N/AN/A414
860.00RUT141220C00860000277.90 0.00N/AN/A33
865.00RUT141220C00865000261.20 0.00N/AN/A812
870.00RUT141220C00870000268.40 0.00N/AN/A33
875.00RUT141220C00875000246.10 0.00N/AN/A45
880.00RUT141220C00880000214.50 0.00N/AN/A01
885.00RUT141220C00885000256.00 0.00N/AN/A46
890.00RUT141220C00890000215.20 0.00N/AN/A013
895.00RUT141220C00895000216.20 0.00N/AN/A010
900.00RUT141220C00900000268.60 0.00N/AN/A25559
905.00RUT141220C00905000239.60 0.00N/AN/A44
910.00RUT141220C00910000202.00 0.00N/AN/A2121
910.00RUTQ141231C00910000201.20 0.00N/AN/A1010
915.00RUT141220C00915000201.80 0.00N/AN/A430
920.00RUT141220C00920000206.40 0.00N/AN/A010
930.00RUT141220C00930000208.10 0.00N/AN/A025
935.00RUT141220C00935000191.70 0.00N/AN/A426
940.00RUT141220C00940000198.10 0.00N/AN/A414
950.00RUT141220C00950000223.00 0.00N/AN/A9634
950.00RUTQ141231C00950000200.30 0.00N/AN/A19
955.00RUT141220C00955000183.60 0.00N/AN/A416
960.00RUT141220C00960000214.59 0.00N/AN/A035
965.00RUT141220C00965000186.30 0.00N/AN/A810
970.00RUT141220C00970000206.10 0.00N/AN/A05
975.00RUT141220C00975000224.20 0.00N/AN/A20190
980.00RUT141220C00980000136.83 0.00N/AN/A1118
985.00RUT141220C00985000166.80Up 4.60N/AN/A41
990.00RUT141220C00990000165.50 0.00N/AN/A021
995.00RUT141220C00995000153.80 0.00N/AN/A133
1,000.00RUT141220C01000000157.83 0.00N/AN/A1441
1,010.00RUT141220C01010000135.60 0.00N/AN/A1146
1,015.00RUT141220C01015000139.70Down 48.20N/AN/A4131
1,020.00RUT141220C01020000137.10 0.00N/AN/A865
1,025.00RUT141220C01025000134.10 0.00N/AN/A2128
1,030.00RUT141220C01030000139.04 0.00N/AN/A223
1,035.00RUT141220C01035000122.30 0.00N/AN/A117
1,040.00RUT141220C01040000120.40 0.00N/AN/A431
1,045.00RUT141220C01045000106.40 0.00N/AN/A2562
1,050.00RUT141220C01050000122.37 0.00N/AN/A2286
1,060.00RUT141220C01060000107.40 0.00N/AN/A428
1,070.00RUT141220C01070000106.70 0.00N/AN/A1575
1,070.00RUTQ141231C01070000111.50 0.00N/AN/A1212
1,080.00RUT141220C01080000112.90 0.00N/AN/A356
1,090.00RUT141220C0109000085.10 0.00N/AN/A452
1,100.00RUT141220C0110000074.60 0.00N/AN/A6735
1,110.00RUT141220C0111000061.65 0.00N/AN/A11161
1,110.00RUTQ141231C0111000067.43 0.00N/AN/A186
1,120.00RUT141220C0112000051.00Down 12.70N/AN/A6255
1,120.00RUTQ141231C0112000079.30 0.00N/AN/A3157
1,130.00RUT141220C0113000058.90 0.00N/AN/A6569
1,130.00RUTQ141231C0113000059.80 0.00N/AN/A4545
1,140.00RUT141220C0114000038.50Down 10.10N/AN/A601,290
1,150.00RUT141220C0115000032.70Down 8.30N/AN/A3842,488
1,150.00RUTQ141231C0115000034.80Down 6.20N/AN/A18
1,160.00RUT141220C0116000028.30Down 8.10N/AN/A632,114
1,160.00RUTQ141231C0116000038.00 0.00N/AN/A1053
1,170.00RUT141220C0117000023.70Down 4.80N/AN/A343,328
1,170.00RUTQ141231C0117000057.00 0.00N/AN/A1010
1,180.00RUT141220C0118000021.70Down 3.70N/AN/A41,004
1,180.00RUTQ141231C0118000027.01Up 27.01N/AN/A01
1,190.00RUT141220C0119000015.70Down 5.90N/AN/A38330
1,200.00RUT141220C0120000012.50Down 5.05N/AN/A532,961
1,200.00RUTQ141231C0120000018.66 0.00N/AN/A1819
1,210.00RUT141220C0121000012.35Down 0.15N/AN/A40456
1,210.00RUTQ141231C0121000018.30 0.00N/AN/A154
1,220.00RUT141220C012200008.10Down 2.60N/AN/A81473
1,220.00RUTQ141231C0122000012.72 0.00N/AN/A24
1,230.00RUT141220C012300008.40 0.00N/AN/A2159
1,230.00RUTQ141231C012300009.30 0.00N/AN/A117
1,240.00RUT141220C012400006.40Up 0.20N/AN/A16463
1,240.00RUTQ141231C0124000014.88 0.00N/AN/A223
1,250.00RUT141220C012500003.50Down 1.41N/AN/A1065,320
1,250.00RUTQ141231C012500005.20Down 5.26N/AN/A149
1,260.00RUT141220C012600002.50Down 1.40N/AN/A69461
1,260.00RUTQ141231C012600004.50Down 10.40N/AN/A11
1,270.00RUT141220C012700001.80Down 1.02N/AN/A83313
1,280.00RUT141220C012800001.40Down 0.60N/AN/A4306
1,280.00RUTQ141231C012800001.95Down 11.35N/AN/A28
1,290.00RUT141220C012900001.00Down 0.40N/AN/A3263
1,300.00RUT141220C013000001.35 0.00N/AN/A991,066
1,300.00RUTQ141231C013000001.05Down 2.65N/AN/A1734
1,310.00RUT141220C013100000.95 0.00N/AN/A39190
1,310.00RUTQ141231C013100003.15 0.00N/AN/A22
1,320.00RUT141220C013200000.65 0.00N/AN/A26509
1,320.00RUTQ141231C0132000011.00 0.00N/AN/A11
1,330.00RUT141220C013300000.45 0.00N/AN/A1261
1,330.00RUTQ141231C013300003.40 0.00N/AN/A77
1,340.00RUT141220C013400000.45 0.00N/AN/A1319
1,340.00RUTQ141231C013400008.79 0.00N/AN/A251
1,350.00RUT141220C013500000.50 0.00N/AN/A10194
1,350.00RUTQ141231C013500006.90 0.00N/AN/A5830
1,360.00RUT141220C013600000.40 0.00N/AN/A25251
1,360.00RUTQ141231C013600005.20 0.00N/AN/A11
1,370.00RUTQ141231C013700003.50 0.00N/AN/A3727
1,380.00RUT141220C013800000.40 0.00N/AN/A26151
1,380.00RUTQ141231C013800003.77 0.00N/AN/A4037
1,390.00RUTQ141231C013900003.00 0.00N/AN/A4061
1,400.00RUT141220C014000000.19 0.00N/AN/A30734
1,400.00RUTQ141231C014000000.25 0.00N/AN/A41368
1,420.00RUT141220C014200000.30 0.00N/AN/A8347
1,440.00RUT141220C014400000.25 0.00N/AN/A7289
1,460.00RUT141220C014600000.15 0.00N/AN/A6239
1,480.00RUT141220C014800000.05 0.00N/AN/A373
1,500.00RUT141220C015000000.16 0.00N/AN/A1470
Put OptionsExpire at close Saturday, December 20, 2014
StrikeSymbolLastChgBidAskVolOpen Int
300.00RUT141220P003000000.25 0.00N/AN/A049
350.00RUT141220P003500000.50 0.00N/AN/A037
400.00RUT141220P004000000.23 0.00N/AN/A01,193
450.00RUT141220P004500000.10 0.00N/AN/A431,536
500.00RUT141220P005000000.05 0.00N/AN/A6179
550.00RUT141220P005500000.05 0.00N/AN/A1217
600.00RUT141220P006000000.15 0.00N/AN/A5872
605.00RUT141220P006050000.20 0.00N/AN/A732
610.00RUT141220P006100000.15 0.00N/AN/A759
615.00RUT141220P006150000.15 0.00N/AN/A148
620.00RUT141220P006200000.20 0.00N/AN/A524
625.00RUT141220P006250000.20 0.00N/AN/A11191
630.00RUT141220P006300000.20 0.00N/AN/A1141
635.00RUT141220P006350000.20 0.00N/AN/A1070
640.00RUT141220P006400000.20 0.00N/AN/A11110
645.00RUT141220P006450000.40 0.00N/AN/A179
650.00RUT141220P006500000.25 0.00N/AN/A2910
655.00RUT141220P006550000.25 0.00N/AN/A1638
660.00RUT141220P006600000.25 0.00N/AN/A15189
665.00RUT141220P006650000.35 0.00N/AN/A448
670.00RUT141220P006700000.35 0.00N/AN/A356
675.00RUT141220P006750000.40 0.00N/AN/A3150
680.00RUT141220P006800000.35 0.00N/AN/A1553
685.00RUT141220P006850000.35 0.00N/AN/A2264
690.00RUT141220P006900000.30 0.00N/AN/A29138
695.00RUT141220P006950000.20 0.00N/AN/A174
700.00RUT141220P007000000.45 0.00N/AN/A11,616
705.00RUT141220P007050000.40 0.00N/AN/A54104
710.00RUT141220P007100000.25 0.00N/AN/A1110
715.00RUT141220P007150000.25 0.00N/AN/A1101
720.00RUT141220P007200000.25 0.00N/AN/A1121
725.00RUT141220P007250000.25 0.00N/AN/A193
730.00RUT141220P007300000.35 0.00N/AN/A179
735.00RUT141220P007350000.30 0.00N/AN/A179
740.00RUT141220P007400000.30 0.00N/AN/A1108
745.00RUT141220P007450000.35 0.00N/AN/A1114
750.00RUT141220P007500000.35 0.00N/AN/A12,235
755.00RUT141220P007550000.45Up 0.05N/AN/A292
760.00RUT141220P007600000.50 0.00N/AN/A24109
765.00RUT141220P007650000.35 0.00N/AN/A1116
770.00RUT141220P007700000.55 0.00N/AN/A2120
775.00RUT141220P007750000.55Up 0.05N/AN/A2187
780.00RUT141220P007800000.60 0.00N/AN/A2446
785.00RUT141220P007850000.60Down 0.05N/AN/A2108
790.00RUT141220P007900000.60 0.00N/AN/A2249
795.00RUT141220P007950000.60Up 0.05N/AN/A2247
800.00RUT141220P008000000.65Up 0.05N/AN/A21,897
805.00RUT141220P008050000.70 0.00N/AN/A2104
810.00RUT141220P008100000.75 0.00N/AN/A361
815.00RUT141220P008150000.80 0.00N/AN/A4118
820.00RUT141220P008200000.90Up 0.05N/AN/A2140
825.00RUT141220P008250001.00Up 0.10N/AN/A1246
830.00RUT141220P008300001.05Up 0.10N/AN/A2497
835.00RUT141220P008350001.10Up 0.10N/AN/A224
840.00RUT141220P008400001.15Up 0.10N/AN/A233
845.00RUT141220P008450001.30Up 0.15N/AN/A115
850.00RUT141220P008500001.45Up 0.19N/AN/A42,374
855.00RUT141220P008550001.35 0.00N/AN/A130
860.00RUT141220P008600001.65 0.00N/AN/A144
865.00RUT141220P008650001.50 0.00N/AN/A143
870.00RUT141220P008700002.41 0.00N/AN/A338
875.00RUT141220P008750002.00 0.00N/AN/A178
880.00RUT141220P008800001.80Down 0.65N/AN/A1144
885.00RUT141220P008850001.90Down 0.90N/AN/A134
890.00RUT141220P008900003.00 0.00N/AN/A2866
895.00RUT141220P008950002.65 0.00N/AN/A191
900.00RUT141220P009000002.60Up 0.20N/AN/A323,334
900.00RUTQ141231P009000002.60Down 0.40N/AN/A3240
905.00RUT141220P009050002.90 0.00N/AN/A146
910.00RUT141220P009100003.10 0.00N/AN/A240
910.00RUTQ141231P009100002.95Down 1.21N/AN/A32
915.00RUT141220P009150003.00 0.00N/AN/A2106
920.00RUT141220P009200003.20 0.00N/AN/A4868
920.00RUTQ141231P009200003.30Down 1.07N/AN/A312
925.00RUT141220P009250003.40 0.00N/AN/A3634
930.00RUT141220P009300004.46 0.00N/AN/A8340
930.00RUTQ141231P009300004.82 0.00N/AN/A222
935.00RUT141220P009350009.32 0.00N/AN/A118158
940.00RUT141220P009400004.40 0.00N/AN/A12,056
940.00RUTQ141231P009400009.50 0.00N/AN/A312
945.00RUT141220P0094500025.40 0.00N/AN/A1524
950.00RUT141220P009500004.84Up 0.76N/AN/A2003,390
950.00RUTQ141231P009500005.30Down 0.40N/AN/A158
955.00RUT141220P009550005.40 0.00N/AN/A11179
960.00RUT141220P009600005.70 0.00N/AN/A8556
960.00RUTQ141231P009600009.03 0.00N/AN/A21
965.00RUT141220P009650007.50 0.00N/AN/A12115
970.00RUT141220P009700005.17 0.00N/AN/A37332
970.00RUTQ141231P0097000010.00 0.00N/AN/A550550
975.00RUT141220P009750008.25 0.00N/AN/A11495
980.00RUT141220P009800005.77 0.00N/AN/A371,180
980.00RUTQ141231P0098000016.00 0.00N/AN/A142
985.00RUT141220P009850008.22 0.00N/AN/A251,138
990.00RUT141220P009900007.70Down 1.00N/AN/A101,277
990.00RUTQ141231P0099000013.50 0.00N/AN/A22
995.00RUT141220P0099500022.50 0.00N/AN/A7196
1,000.00RUT141220P010000009.00Up 1.54N/AN/A153,069
1,000.00RUTQ141231P0100000010.84 0.00N/AN/A1043
1,005.00RUT141220P010050007.20Down 4.00N/AN/A2167
1,010.00RUT141220P010100007.50Down 0.60N/AN/A41,802
1,010.00RUTQ141231P0101000018.50 0.00N/AN/A13
1,015.00RUT141220P0101500012.60 0.00N/AN/A2120
1,020.00RUT141220P0102000010.65Down 0.65N/AN/A11650
1,020.00RUTQ141231P0102000011.27 0.00N/AN/A113
1,025.00RUT141220P0102500012.22 0.00N/AN/A11,112
1,030.00RUT141220P0103000012.30Up 0.10N/AN/A4256
1,030.00RUTQ141231P0103000012.47 0.00N/AN/A130
1,035.00RUT141220P0103500011.10 0.00N/AN/A6140
1,040.00RUT141220P0104000013.40Up 1.50N/AN/A2233
1,040.00RUTQ141231P0104000028.30 0.00N/AN/A7272
1,045.00RUT141220P0104500012.40 0.00N/AN/A6135
1,050.00RUT141220P0105000015.20Up 2.00N/AN/A2111,074
1,050.00RUTQ141231P0105000016.00 0.00N/AN/A283
1,060.00RUT141220P0106000018.00Up 1.40N/AN/A10348
1,060.00RUTQ141231P0106000018.54 0.00N/AN/A1849
1,070.00RUT141220P0107000014.48Down 2.75N/AN/A15439
1,070.00RUTQ141231P0107000037.00 0.00N/AN/A4876
1,080.00RUT141220P0108000018.30 0.00N/AN/A211,765
1,080.00RUTQ141231P0108000020.40 0.00N/AN/A142
1,090.00RUT141220P0109000023.80 0.00N/AN/A8467
1,090.00RUTQ141231P0109000023.90 0.00N/AN/A3558
1,100.00RUT141220P0110000020.68Down 1.87N/AN/A22,750
1,100.00RUTQ141231P0110000029.10 0.00N/AN/A2566
1,110.00RUT141220P0111000023.13Down 2.12N/AN/A2625
1,110.00RUTQ141231P0111000029.30 0.00N/AN/A25
1,120.00RUT141220P0112000028.80 0.00N/AN/A7751,862
1,120.00RUTQ141231P0112000034.40 0.00N/AN/A2426
1,130.00RUT141220P0113000030.89Down 5.11N/AN/A2751,036
1,130.00RUTQ141231P0113000052.30 0.00N/AN/A1514
1,140.00RUT141220P0114000041.50Up 6.70N/AN/A601,287
1,140.00RUTQ141231P0114000038.50 0.00N/AN/A119
1,150.00RUT141220P0115000046.80Up 8.00N/AN/A4174,681
1,150.00RUTQ141231P0115000043.10 0.00N/AN/A2530
1,160.00RUT141220P0116000043.98 0.00N/AN/A5503,388
1,160.00RUTQ141231P0116000062.72 0.00N/AN/A11
1,170.00RUT141220P0117000052.89 0.00N/AN/A40652
1,170.00RUTQ141231P0117000054.30 0.00N/AN/A11
1,180.00RUT141220P0118000050.18 0.00N/AN/A1685
1,180.00RUTQ141231P0118000069.30 0.00N/AN/A55
1,190.00RUT141220P0119000072.22 0.00N/AN/A135
1,190.00RUTQ141231P0119000095.50 0.00N/AN/A11
1,200.00RUT141220P0120000069.00 0.00N/AN/A286
1,200.00RUTQ141231P0120000064.00 0.00N/AN/A112
1,210.00RUT141220P0121000073.80 0.00N/AN/A1052
1,210.00RUTQ141231P0121000077.00 0.00N/AN/A46
1,220.00RUT141220P0122000074.80Down 8.77N/AN/A1164
1,220.00RUTQ141231P01220000114.50 0.00N/AN/A23
1,230.00RUT141220P0123000098.50 0.00N/AN/A118
1,240.00RUT141220P0124000086.00 0.00N/AN/A170
1,250.00RUT141220P01250000114.78Up 2.56N/AN/A366
1,260.00RUT141220P01260000170.00Down 51.10N/AN/A110
1,270.00RUT141220P01270000162.60 0.00N/AN/A830
1,280.00RUT141220P01280000128.50 0.00N/AN/A1123
1,280.00RUTQ141231P01280000157.60 0.00N/AN/A2020
1,290.00RUT141220P01290000141.10 0.00N/AN/A1820
1,290.00RUTQ141231P01290000166.00 0.00N/AN/A2020
1,300.00RUT141220P01300000159.50 0.00N/AN/A412
1,310.00RUTQ141231P01310000208.00 0.00N/AN/A11
1,330.00RUT141220P01330000218.80 0.00N/AN/A11
1,330.00RUTQ141231P01330000235.60 0.00N/AN/A55
1,340.00RUT141220P01340000210.42 0.00N/AN/A01
1,400.00RUT141220P01400000232.00 0.00N/AN/A916
1,400.00RUTQ141231P01400000223.00 0.00N/AN/A910
1,500.00RUT141220P01500000349.33 0.00N/AN/A122
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.