Send me a link:

*Text messaging rates may apply.

 Dow Up0.36% Nasdaq Up0.71%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,156.15 Up 9.50(0.83%) Jul 22
OptionsGet Options for:
View By Expiration: Jul 14 | Aug 14 | Sep 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
625.00RUT141220C00625000475.00 0.00N/AN/A084
640.00RUT141220C00640000472.00 0.00N/AN/A11
650.00RUT141220C00650000492.00 0.00N/AN/A014
690.00RUT141220C00690000423.20 0.00N/AN/A11
700.00RUT141220C00700000260.12 0.00N/AN/A063
750.00RUT141220C00750000261.46 0.00N/AN/A078
785.00RUT141220C00785000304.70 0.00N/AN/A01
800.00RUT141220C00800000377.14 0.00N/AN/A2516
805.00RUT141220C00805000217.20 0.00N/AN/A010
825.00RUT141220C00825000264.18 0.00N/AN/A0218
830.00RUT141220C00830000216.30 0.00N/AN/A010
835.00RUT141220C00835000217.20 0.00N/AN/A02
850.00RUT141220C00850000307.19 0.00N/AN/A1410
855.00RUT141220C00855000214.30 0.00N/AN/A010
875.00RUT141220C00875000216.00 0.00N/AN/A01
880.00RUT141220C00880000214.50 0.00N/AN/A01
885.00RUT141220C00885000213.80 0.00N/AN/A02
890.00RUT141220C00890000215.20 0.00N/AN/A013
895.00RUT141220C00895000216.20 0.00N/AN/A010
900.00RUT141220C00900000283.81 0.00N/AN/A1547
910.00RUTQ141231C00910000201.20 0.00N/AN/A1010
915.00RUT141220C0091500088.10 0.00N/AN/A030
920.00RUT141220C00920000206.40 0.00N/AN/A010
930.00RUT141220C00930000208.10 0.00N/AN/A025
935.00RUT141220C00935000204.20 0.00N/AN/A022
940.00RUT141220C00940000215.30 0.00N/AN/A010
950.00RUT141220C00950000230.00 0.00N/AN/A7645
950.00RUTQ141231C00950000234.00 0.00N/AN/A99
955.00RUT141220C00955000153.70 0.00N/AN/A010
960.00RUT141220C00960000214.59 0.00N/AN/A035
965.00RUT141220C00965000206.10 0.00N/AN/A010
970.00RUT141220C00970000206.10 0.00N/AN/A05
975.00RUT141220C00975000224.20 0.00N/AN/A20190
980.00RUT141220C00980000136.83 0.00N/AN/A1118
985.00RUT141220C00985000162.20 0.00N/AN/A11
990.00RUT141220C00990000165.50 0.00N/AN/A021
995.00RUT141220C00995000153.80 0.00N/AN/A133
1,000.00RUT141220C01000000165.93Down 23.32N/AN/A1428
1,010.00RUT141220C01010000145.70 0.00N/AN/A1146
1,015.00RUT141220C01015000187.90 0.00N/AN/A100131
1,020.00RUT141220C01020000108.90 0.00N/AN/A1061
1,025.00RUT141220C01025000107.80 0.00N/AN/A0126
1,030.00RUT141220C01030000149.89 0.00N/AN/A115
1,035.00RUT141220C01035000122.30 0.00N/AN/A119
1,040.00RUT141220C01040000115.10 0.00N/AN/A1626
1,045.00RUT141220C01045000106.40 0.00N/AN/A2562
1,050.00RUT141220C01050000121.00 0.00N/AN/A1275
1,060.00RUT141220C01060000138.98 0.00N/AN/A224
1,070.00RUT141220C01070000106.40 0.00N/AN/A367
1,070.00RUTQ141231C01070000111.50 0.00N/AN/A1212
1,080.00RUT141220C0108000097.42 0.00N/AN/A326
1,090.00RUT141220C0109000062.24 0.00N/AN/A2528
1,100.00RUT141220C0110000086.57 0.00N/AN/A2738
1,110.00RUT141220C0111000077.23Down 11.73N/AN/A5174
1,110.00RUTQ141231C0111000070.40 0.00N/AN/A8686
1,120.00RUT141220C0112000083.29 0.00N/AN/A10237
1,120.00RUTQ141231C0112000063.84 0.00N/AN/A5353
1,130.00RUT141220C0113000090.04 0.00N/AN/A4554
1,130.00RUTQ141231C0113000059.80 0.00N/AN/A4545
1,140.00RUT141220C0114000056.00 0.00N/AN/A1353
1,150.00RUT141220C0115000050.30 0.00N/AN/A40840
1,150.00RUTQ141231C0115000055.40 0.00N/AN/A15
1,160.00RUT141220C0116000045.20 0.00N/AN/A8362
1,160.00RUTQ141231C0116000058.32 0.00N/AN/A14
1,170.00RUT141220C0117000039.70 0.00N/AN/A43,179
1,170.00RUTQ141231C0117000057.00 0.00N/AN/A1010
1,180.00RUT141220C0118000058.50 0.00N/AN/A5587
1,190.00RUT141220C0119000035.60 0.00N/AN/A30238
1,200.00RUT141220C0120000027.20 0.00N/AN/A201,491
1,200.00RUTQ141231C0120000030.98 0.00N/AN/A01
1,210.00RUT141220C0121000022.41 0.00N/AN/A3185
1,210.00RUTQ141231C0121000022.30 0.00N/AN/A154
1,220.00RUT141220C0122000021.47 0.00N/AN/A17437
1,220.00RUTQ141231C0122000025.02 0.00N/AN/A11
1,230.00RUT141220C0123000018.52 0.00N/AN/A4100
1,230.00RUTQ141231C0123000017.50 0.00N/AN/A116
1,240.00RUT141220C0124000020.90 0.00N/AN/A1372
1,240.00RUTQ141231C0124000024.50 0.00N/AN/A2121
1,250.00RUT141220C0125000012.00 0.00N/AN/A523,578
1,250.00RUTQ141231C0125000015.90 0.00N/AN/A137
1,260.00RUT141220C0126000010.64 0.00N/AN/A26341
1,260.00RUTQ141231C0126000014.90 0.00N/AN/A11
1,270.00RUT141220C0127000010.00Up 1.10N/AN/A10297
1,280.00RUT141220C012800006.36 0.00N/AN/A1215
1,280.00RUTQ141231C0128000013.30 0.00N/AN/A88
1,290.00RUT141220C012900006.40 0.00N/AN/A61162
1,300.00RUT141220C013000004.20 0.00N/AN/A5779
1,300.00RUTQ141231C013000006.20Up 1.00N/AN/A140
1,310.00RUT141220C013100003.40 0.00N/AN/A26175
1,320.00RUT141220C013200002.80 0.00N/AN/A12439
1,320.00RUTQ141231C0132000011.00 0.00N/AN/A11
1,330.00RUT141220C013300002.78Up 0.53N/AN/A10167
1,330.00RUTQ141231C013300003.40 0.00N/AN/A77
1,340.00RUT141220C013400002.28Up 0.43N/AN/A10204
1,340.00RUTQ141231C013400008.79 0.00N/AN/A251
1,350.00RUT141220C013500001.40 0.00N/AN/A8173
1,350.00RUTQ141231C013500006.90 0.00N/AN/A5830
1,360.00RUT141220C013600001.20Up 0.15N/AN/A2206
1,360.00RUTQ141231C013600005.20 0.00N/AN/A11
1,370.00RUTQ141231C013700003.50 0.00N/AN/A3727
1,380.00RUT141220C013800000.65 0.00N/AN/A1164
1,380.00RUTQ141231C013800003.77 0.00N/AN/A4037
1,390.00RUTQ141231C013900003.00 0.00N/AN/A4061
1,400.00RUT141220C014000000.45 0.00N/AN/A3694
1,400.00RUTQ141231C014000000.60 0.00N/AN/A29338
1,420.00RUT141220C014200000.34 0.00N/AN/A30350
1,440.00RUT141220C014400000.20 0.00N/AN/A1289
1,460.00RUT141220C014600000.10 0.00N/AN/A6239
1,480.00RUT141220C014800000.30 0.00N/AN/A273
1,500.00RUT141220C015000000.06Down 0.04N/AN/A1460
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
450.00RUT141220P004500000.35 0.00N/AN/A621,536
500.00RUT141220P005000000.20 0.00N/AN/A9186
550.00RUT141220P005500000.30 0.00N/AN/A9207
600.00RUT141220P006000000.30 0.00N/AN/A5866
605.00RUT141220P006050000.25 0.00N/AN/A132
610.00RUT141220P006100000.35 0.00N/AN/A258
615.00RUT141220P006150000.30 0.00N/AN/A148
620.00RUT141220P006200000.35 0.00N/AN/A124
625.00RUT141220P006250000.45 0.00N/AN/A2190
630.00RUT141220P006300000.40 0.00N/AN/A150
635.00RUT141220P006350000.50 0.00N/AN/A278
640.00RUT141220P006400000.50 0.00N/AN/A2121
645.00RUT141220P006450000.50 0.00N/AN/A277
650.00RUT141220P006500000.55 0.00N/AN/A2923
655.00RUT141220P006550000.60 0.00N/AN/A237
660.00RUT141220P006600000.55 0.00N/AN/A1181
665.00RUT141220P006650000.50 0.00N/AN/A143
670.00RUT141220P006700000.65 0.00N/AN/A250
675.00RUT141220P006750000.65 0.00N/AN/A2141
680.00RUT141220P006800000.70 0.00N/AN/A262
685.00RUT141220P006850000.75 0.00N/AN/A271
690.00RUT141220P006900000.85 0.00N/AN/A2130
695.00RUT141220P006950000.90 0.00N/AN/A289
700.00RUT141220P007000000.93 0.00N/AN/A551,343
705.00RUT141220P007050000.95 0.00N/AN/A2103
710.00RUT141220P007100000.95 0.00N/AN/A2102
715.00RUT141220P007150001.00 0.00N/AN/A283
720.00RUT141220P007200001.10 0.00N/AN/A2106
725.00RUT141220P007250001.15 0.00N/AN/A173
730.00RUT141220P007300001.30 0.00N/AN/A260
735.00RUT141220P007350001.30 0.00N/AN/A259
740.00RUT141220P007400001.40 0.00N/AN/A2108
745.00RUT141220P007450001.40 0.00N/AN/A254
750.00RUT141220P007500001.35Down 0.37N/AN/A11,935
755.00RUT141220P007550001.45Down 0.30N/AN/A161
760.00RUT141220P007600001.60Down 0.20N/AN/A266
765.00RUT141220P007650001.65Down 0.25N/AN/A282
770.00RUT141220P007700001.80Down 0.15N/AN/A3101
775.00RUT141220P007750001.75Down 0.45N/AN/A1141
780.00RUT141220P007800001.90Down 0.50N/AN/A35293
785.00RUT141220P007850002.00Down 0.50N/AN/A366
790.00RUT141220P007900002.10Down 0.50N/AN/A4187
795.00RUT141220P007950002.25Down 0.50N/AN/A3208
800.00RUT141220P008000002.35Down 0.66N/AN/A22,281
805.00RUT141220P008050002.80 0.00N/AN/A172
810.00RUT141220P008100002.70Down 0.30N/AN/A129
815.00RUT141220P008150002.70Down 1.10N/AN/A190
820.00RUT141220P008200003.00Down 0.30N/AN/A1144
825.00RUT141220P008250003.00Down 1.20N/AN/A1256
830.00RUT141220P008300003.59 0.00N/AN/A11456
840.00RUT141220P0084000014.50 0.00N/AN/A2020
850.00RUT141220P008500004.39 0.00N/AN/A32,263
860.00RUT141220P0086000025.47 0.00N/AN/A035
865.00RUT141220P008650006.65 0.00N/AN/A538
870.00RUT141220P008700005.43 0.00N/AN/A314
875.00RUT141220P008750007.20 0.00N/AN/A526
880.00RUT141220P008800007.17 0.00N/AN/A557
885.00RUT141220P0088500057.60 0.00N/AN/A033
890.00RUT141220P008900008.22 0.00N/AN/A4511
895.00RUT141220P008950007.30 0.00N/AN/A2519
900.00RUT141220P009000008.42 0.00N/AN/A81,638
900.00RUTQ141231P009000007.30Down 1.00N/AN/A6211
905.00RUT141220P009050006.76 0.00N/AN/A539
910.00RUT141220P009100009.87 0.00N/AN/A435
915.00RUT141220P009150009.58 0.00N/AN/A20129
920.00RUT141220P009200009.00 0.00N/AN/A1700
920.00RUTQ141231P0092000010.50 0.00N/AN/A110
925.00RUT141220P0092500021.70 0.00N/AN/A39109
930.00RUT141220P0093000010.51 0.00N/AN/A50333
930.00RUTQ141231P0093000015.90 0.00N/AN/A2020
935.00RUT141220P0093500024.48 0.00N/AN/A443
940.00RUT141220P0094000011.03 0.00N/AN/A52,029
940.00RUTQ141231P009400009.50 0.00N/AN/A312
945.00RUT141220P0094500025.40 0.00N/AN/A1524
950.00RUT141220P0095000010.12Down 1.53N/AN/A62,070
950.00RUTQ141231P0095000028.10 0.00N/AN/A2147
955.00RUT141220P0095500020.20 0.00N/AN/A491
960.00RUT141220P0096000013.00 0.00N/AN/A10153
960.00RUTQ141231P009600009.03 0.00N/AN/A21
965.00RUT141220P0096500013.00 0.00N/AN/A273
970.00RUT141220P0097000017.30 0.00N/AN/A1277
970.00RUTQ141231P0097000010.00 0.00N/AN/A550550
975.00RUT141220P0097500014.20 0.00N/AN/A5344
980.00RUT141220P0098000015.21 0.00N/AN/A51,106
980.00RUTQ141231P0098000018.10 0.00N/AN/A242
985.00RUT141220P0098500024.00 0.00N/AN/A11,105
990.00RUT141220P0099000017.87 0.00N/AN/A11,300
990.00RUTQ141231P0099000013.50 0.00N/AN/A22
995.00RUT141220P0099500015.60 0.00N/AN/A50189
1,000.00RUT141220P0100000018.00 0.00N/AN/A2952,943
1,000.00RUTQ141231P0100000022.00 0.00N/AN/A11
1,005.00RUT141220P0100500018.80 0.00N/AN/A1068
1,010.00RUT141220P0101000021.08 0.00N/AN/A11,667
1,010.00RUTQ141231P0101000034.60 0.00N/AN/A22
1,015.00RUT141220P0101500062.70 0.00N/AN/A053
1,020.00RUT141220P0102000019.02Down 4.16N/AN/A6554
1,020.00RUTQ141231P0102000031.30 0.00N/AN/A1011
1,025.00RUT141220P0102500023.70 0.00N/AN/A8507
1,030.00RUT141220P0103000020.60Down 3.10N/AN/A2143
1,030.00RUTQ141231P0103000025.40 0.00N/AN/A930
1,035.00RUT141220P0103500035.90 0.00N/AN/A34108
1,040.00RUT141220P0104000026.70 0.00N/AN/A24172
1,040.00RUTQ141231P0104000028.30 0.00N/AN/A7272
1,045.00RUT141220P0104500040.00 0.00N/AN/A20106
1,050.00RUT141220P0105000029.84 0.00N/AN/A38,911
1,050.00RUTQ141231P0105000027.00 0.00N/AN/A685
1,060.00RUT141220P0106000029.73 0.00N/AN/A13157
1,060.00RUTQ141231P0106000029.10 0.00N/AN/A2531
1,070.00RUT141220P0107000032.17 0.00N/AN/A36233
1,070.00RUTQ141231P0107000037.00 0.00N/AN/A4876
1,080.00RUT141220P0108000035.00 0.00N/AN/A1,0001,752
1,080.00RUTQ141231P0108000035.70 0.00N/AN/A139
1,090.00RUT141220P0109000037.40 0.00N/AN/A5433
1,090.00RUTQ141231P0109000036.50 0.00N/AN/A2021
1,100.00RUT141220P0110000038.90Down 4.10N/AN/A42,238
1,100.00RUTQ141231P0110000041.80 0.00N/AN/A2042
1,110.00RUT141220P0111000042.00 0.00N/AN/A2497
1,110.00RUTQ141231P0111000057.60 0.00N/AN/A35
1,120.00RUT141220P0112000048.70 0.00N/AN/A242,237
1,120.00RUTQ141231P0112000039.60 0.00N/AN/A11
1,130.00RUT141220P0113000055.58 0.00N/AN/A150996
1,130.00RUTQ141231P0113000069.70 0.00N/AN/A22
1,140.00RUT141220P0114000058.54 0.00N/AN/A1180
1,140.00RUTQ141231P0114000036.50 0.00N/AN/A12
1,150.00RUT141220P0115000064.84 0.00N/AN/A41,020
1,150.00RUTQ141231P0115000067.50 0.00N/AN/A12
1,160.00RUT141220P0116000065.35 0.00N/AN/A175673
1,160.00RUTQ141231P0116000062.00 0.00N/AN/A11
1,170.00RUT141220P0117000058.90 0.00N/AN/A20549
1,170.00RUTQ141231P0117000065.50 0.00N/AN/A11
1,180.00RUT141220P0118000063.30 0.00N/AN/A10685
1,180.00RUTQ141231P0118000069.30 0.00N/AN/A55
1,190.00RUT141220P0119000076.00Down 30.40N/AN/A434
1,190.00RUTQ141231P0119000095.50 0.00N/AN/A11
1,200.00RUT141220P0120000092.64 0.00N/AN/A478
1,200.00RUTQ141231P01200000101.60 0.00N/AN/A12
1,210.00RUT141220P0121000080.10 0.00N/AN/A2045
1,210.00RUTQ141231P0121000077.00 0.00N/AN/A46
1,220.00RUT141220P0122000094.00Down 20.40N/AN/A540
1,220.00RUTQ141231P01220000114.50 0.00N/AN/A23
1,230.00RUT141220P01230000126.80 0.00N/AN/A414
1,240.00RUT141220P01240000134.40 0.00N/AN/A66
1,250.00RUT141220P01250000122.30 0.00N/AN/A1243
1,260.00RUT141220P01260000221.10 0.00N/AN/A110
1,270.00RUT141220P01270000215.60 0.00N/AN/A011
1,280.00RUT141220P01280000158.00 0.00N/AN/A112
1,280.00RUTQ141231P01280000157.60 0.00N/AN/A2020
1,290.00RUT141220P01290000219.80 0.00N/AN/A02
1,290.00RUTQ141231P01290000166.00 0.00N/AN/A2020
1,300.00RUT141220P01300000159.50Up 40.50N/AN/A48
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
1,400.00RUT141220P01400000231.00 0.00N/AN/A716
1,400.00RUTQ141231P01400000223.00 0.00N/AN/A910
1,500.00RUT141220P01500000349.13Up 27.43N/AN/A15
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.