Dow Down0.02% Nasdaq Down0.15%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,154.85 Down 7.62(0.66%) 9:49AM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Saturday, December 19, 2015
StrikeSymbolLastChgBidAskVolOpen Int
400.00RUT151219C00400000680.30 0.00721.80732.40038
450.00RUT151219C00450000372.20 0.00673.00683.40020
500.00RUT151219C00500000675.00 0.00625.40635.6022
600.00RUT151219C00600000306.00 0.00529.70539.10020
650.00RUT151219C00650000224.30 0.00482.70491.9001
670.00RUT151219C00670000410.80 0.00463.90473.5011
685.00RUT151219C00685000424.70 0.00449.80459.8011
690.00RUT151219C00690000391.10 0.00444.20454.4011
695.00RUT151219C00695000386.70 0.00439.50449.8011
700.00RUT151219C00700000382.30 0.00434.70445.20113
705.00RUT151219C00705000379.50 0.00430.20440.7011
720.00RUT151219C00720000384.90 0.00416.30427.2011
725.00RUT151219C00725000389.00 0.00407.60429.5011
730.00RUT151219C00730000384.80 0.00403.10425.0011
735.00RUT151219C00735000380.40 0.00398.70420.5011
745.00RUT151219C00745000359.00 0.00389.80411.5011
750.00RUT151219C00750000370.30 0.00385.70407.70129
770.00RUT151219C00770000351.70 0.00367.00389.3011
780.00RUT151219C00780000314.40 0.00358.20380.5011
795.00RUT151219C00795000330.70 0.00345.70367.4011
800.00RUT151219C00800000327.30 0.00341.30362.50123
805.00RUT151219C00805000335.50 0.00336.50358.801011
850.00RUT151219C00850000286.30 0.00303.10316.80174
865.00RUT151219C00865000253.50 0.00285.60307.20034
900.00RUT151219C00900000292.70 0.00259.80274.202277
900.00RUT151231C009000000.01Up 0.01260.70282.506442,220
910.00RUT151219C00910000273.00 0.00251.80266.4001
920.00RUT151219C00920000280.00 0.00243.80258.5011
940.00RUTQ151231C00940000218.90 0.00225.90246.60414
945.00RUT151219C00945000101.22 0.00224.40239.5001
950.00RUT151219C0095000074.50 0.00220.60235.70029
950.00RUT151231C009500001.93Up 1.93224.00246.00059
955.00RUT151219C00955000142.38 0.00216.70231.9002
960.00RUT151231C009600000.12Up 0.12217.00239.00084
980.00RUT151219C00980000183.30 0.00200.10215.4023
990.00RUT151219C00990000207.00 0.00192.80206.702011
995.00RUT151219C00995000175.00 0.00189.10202.8011
1,000.00RUT151219C01000000174.05 0.00186.50199.200155
1,025.00RUT151219C01025000164.90 0.00172.10177.10214
1,040.00RUT151219C01040000182.90 0.00162.00166.9033
1,040.00RUT151231C010400005.20Up 5.20165.30181.202028
1,040.00RUTQ151231C01040000151.60 0.00163.00168.801212
1,045.00RUT151219C01045000158.40 0.00158.40163.60112
1,050.00RUT151219C01050000168.40 0.00155.50160.503965
1,060.00RUT151219C01060000164.90 0.00148.70153.802424
1,060.00RUTQ151231C01060000131.80 0.00150.00155.002743
1,070.00RUT151219C01070000162.60 0.00142.80148.8034
1,070.00RUTQ151231C01070000137.10 0.00143.40148.3066
1,080.00RUT151219C01080000156.20 0.00136.30141.0033
1,090.00RUT151231C01090000N/A 0.00135.60151.5002
1,090.00RUTQ151231C01090000121.80 0.00131.50136.301013
1,100.00RUT151219C0110000098.62 0.00124.30128.9030108
1,100.00RUT151231C011000000.22Up 0.22129.90146.700117
1,110.00RUT151219C01110000137.50 0.00118.60123.1034
1,110.00RUTQ151231C01110000110.70 0.00119.70124.201013
1,120.00RUT151219C01120000102.92 0.00113.00118.101012
1,130.00RUT151219C01130000140.50 0.00107.40112.6021
1,130.00RUTQ151231C01130000100.20 0.00108.40113.701010
1,140.00RUT151219C01140000123.85 0.00101.90106.2005
1,150.00RUT151219C0115000095.20 0.0096.70101.60550915
1,160.00RUT151219C0116000081.70 0.0091.6096.0029
1,160.00RUTQ151231C0116000085.50 0.0092.8097.001032
1,170.00RUT151219C0117000077.20 0.0086.7091.60116
1,170.00RUTQ151231C0117000080.80 0.0087.6092.101010
1,180.00RUT151219C01180000101.90 0.0081.8086.001010
1,180.00RUTQ151231C0118000078.90 0.0082.9087.40224
1,190.00RUT151219C01190000107.38 0.0077.1081.3033
1,190.00RUT151231C0119000054.00Up 54.0088.5097.9081181
1,190.00RUTQ151231C0119000070.60 0.0078.3082.7044
1,200.00RUT151219C0120000059.37 0.0072.7076.8011
1,200.00RUTQ151231C0120000067.90 0.0073.7078.101030
1,210.00RUTQ151231C0121000066.00 0.0069.5074.40333
1,220.00RUT151219C0122000096.73 0.0063.9068.20528
1,220.00RUTQ151231C0122000060.00 0.0065.2069.501066
1,230.00RUTQ151231C0123000058.20 0.0061.2065.5055
1,240.00RUT151219C0124000076.30 0.0056.1060.4022
1,240.00RUT151231C012400000.12Up 0.1265.1077.10011
1,240.00RUTQ151231C0124000043.30 0.0057.2061.502929
1,260.00RUT151219C0126000064.60 0.0048.9052.802525
1,260.00RUTQ151231C0126000042.60 0.0050.1054.6033
1,270.00RUTQ151231C0127000040.00 0.0046.6050.40331
1,280.00RUT151219C0128000059.70 0.0042.3046.0038
1,280.00RUTQ151231C0128000032.20 0.0043.3047.10341
1,290.00RUTQ151231C0129000035.10 0.0040.2043.90111
1,300.00RUT151219C0130000055.29 0.0036.1039.6005
1,300.00RUTQ151231C0130000036.65 0.0037.1040.8022
1,340.00RUTQ151231C0134000025.91 0.0026.8030.5022
1,350.00RUTQ151231C0135000024.24 0.0024.6028.2022
1,360.00RUT151219C0136000040.77 0.0021.6024.902525
1,400.00RUT151219C0140000015.00 0.0015.0017.50550550
1,400.00RUTQ151231C0140000011.60 0.0015.7018.601010
1,420.00RUT151219C0142000028.50 0.0012.2014.7001
1,460.00RUT151219C0146000024.40 0.008.1010.1008
1,480.00RUT151219C014800006.50 0.006.708.40113
1,500.00RUT151219C015000004.60 0.005.306.901107
Put OptionsExpire at close Saturday, December 19, 2015
StrikeSymbolLastChgBidAskVolOpen Int
400.00RUT151219P004000001.60 0.000.901.45131252
450.00RUT151219P004500002.05 0.001.452.2540379
500.00RUT151219P005000003.20 0.002.203.201199
550.00RUT151219P005500004.90 0.003.204.505681
600.00RUT151219P006000007.90 0.005.006.501333
605.00RUT151219P006050009.40 0.005.206.70013
610.00RUT151219P006100005.90 0.005.406.90239
620.00RUT151219P0062000011.80 0.005.807.50023
625.00RUT151219P0062500011.60 0.006.107.70066
630.00RUT151219P0063000015.00 0.006.308.0001
635.00RUT151219P0063500013.00 0.006.608.30013
640.00RUT151219P0064000043.20 0.006.808.5001
645.00RUT151219P0064500014.60 0.007.108.80010
650.00RUT151219P0065000045.50 0.007.409.30042
660.00RUT151219P0066000012.50 0.007.809.7011
665.00RUT151219P0066500022.00 0.008.1010.00012
670.00RUT151219P0067000034.40 0.008.6010.4003
675.00RUT151219P0067500035.30 0.009.0010.8003
680.00RUT151219P0068000026.00 0.009.1011.100110
685.00RUT151219P0068500013.20 0.009.4011.4014
690.00RUT151219P0069000013.40 0.009.7011.8029
695.00RUT151219P0069500039.00 0.0010.2012.2005
700.00RUT151219P0070000014.00 0.0010.4012.60647
705.00RUT151219P0070500040.00 0.0010.8013.00036
710.00RUT151219P0071000040.00 0.0011.2013.4008
715.00RUT151219P0071500033.70 0.0011.6013.8009
720.00RUT151219P0072000036.50 0.0012.2014.3001
725.00RUT151219P0072500017.00 0.0012.4014.70114
730.00RUT151219P0073000040.00 0.0013.0015.1004
735.00RUT151219P0073500027.30 0.0013.5015.6003
740.00RUT151219P0074000018.10 0.0014.0016.101010
745.00RUT151219P0074500072.20 0.0014.4016.60012
750.00RUT151219P0075000073.60 0.0014.9017.200520
755.00RUT151219P0075500022.20 0.0015.4017.60216
765.00RUT151219P0076500042.86 0.0016.5018.60089
770.00RUT151219P0077000037.90 0.0017.0019.3001
775.00RUT151219P0077500034.00 0.0017.5019.800508
780.00RUT151219P0078000039.40 0.0018.1020.30011
785.00RUT151219P0078500023.40 0.0018.7021.0055
790.00RUT151219P0079000036.50 0.0019.3021.7008
800.00RUT151219P0080000024.00 0.0020.4022.801179
820.00RUT151219P0082000096.00 0.0023.1025.5005
830.00RUT151219P0083000033.40 0.0024.4026.802547
835.00RUT151219P0083500031.85 0.0025.1027.805050
845.00RUT151219P0084500044.50 0.0026.7029.002727
850.00RUT151219P0085000030.00 0.0027.4029.801074
860.00RUT151219P00860000132.95 0.0028.9031.5001
865.00RUT151219P00865000127.04 0.0030.0032.6001
880.00RUT151219P0088000049.70 0.0032.5035.3003
900.00RUT151219P0090000041.40 0.0036.3039.101017,854
900.00RUT151231P009000000.45Up 0.4548.5058.0011
905.00RUT151219P0090500043.10 0.0037.1039.701010
915.00RUT151219P0091500052.00 0.0039.0041.901010
920.00RUT151219P00920000101.32 0.0040.0042.80010
925.00RUT151219P00925000153.10 0.0041.3044.100400
930.00RUT151219P0093000081.82 0.0042.4045.500110
950.00RUT151219P0095000052.10 0.0046.9050.003338
955.00RUT151219P0095500090.81 0.0047.7050.80027
970.00RUT151219P0097000059.67 0.0051.6054.4022
970.00RUTQ151231P0097000065.98 0.0052.9056.1022
975.00RUT151219P0097500096.50 0.0053.0056.10075
980.00RUT151219P00980000154.27 0.0054.3057.5001
980.00RUTQ151231P0098000068.86 0.0055.4058.5022
1,000.00RUT151219P0100000072.44 0.0059.4062.50102,021
1,010.00RUT151219P0101000075.30 0.0062.5065.9022
1,015.00RUT151219P0101500067.30 0.0064.0067.402525
1,020.00RUT151219P0102000078.70 0.0065.5069.0011
1,025.00RUT151219P0102500080.40 0.0066.9070.10229
1,030.00RUT151219P0103000091.30 0.0068.5072.0011
1,030.00RUT151231P010300000.02Up 0.0287.7097.10015
1,035.00RUT151219P0103500084.00 0.0070.2073.4048
1,040.00RUT151219P01040000108.10 0.0071.8075.20131
1,045.00RUT151219P0104500087.60 0.0073.4077.00232
1,050.00RUT151219P0105000099.30 0.0075.1078.201456
1,060.00RUT151219P0106000093.50 0.0078.4082.1010037
1,060.00RUT151231P010600000.05Up 0.0599.40108.700299
1,070.00RUT151219P01070000108.00 0.0082.1085.90215
1,070.00RUT151231P010700006.30Up 6.30100.10115.80050
1,080.00RUT151219P01080000113.00 0.0085.5089.4005
1,090.00RUT151219P01090000119.10 0.0089.3093.40026
1,100.00RUT151219P01100000105.00 0.0093.5097.402208
1,110.00RUT151231P011100000.15Up 0.15117.20133.101,4094,526
1,120.00RUT151219P01120000118.48 0.00101.70105.801045
1,130.00RUT151231P011300000.02Up 0.02126.40142.30358169
1,140.00RUT151219P01140000119.00 0.00110.50115.00100106
1,140.00RUTQ151231P01140000119.20 0.00112.00116.4033
1,150.00RUT151219P01150000117.50 0.00115.10119.70250442
1,160.00RUT151219P01160000114.00 0.00119.60123.601111
1,170.00RUT151219P01170000122.90 0.00124.80129.402121
1,200.00RUT151219P01200000171.74 0.00140.40145.6001
1,200.00RUT151231P012000000.01Up 0.01162.80177.903,3872,753
1,240.00RUT151219P01240000158.90 0.00163.30168.902626
1,240.00RUT151231P012400000.02Up 0.02185.90201.0013335
1,260.00RUT151219P01260000192.70 0.00175.30181.5066
1,280.00RUT151219P01280000185.70 0.00188.70194.701010
1,300.00RUT151219P01300000197.70 0.00196.70210.902020
1,300.00RUT151231P013000000.02Up 0.02219.10240.1094141
1,300.00RUTQ151231P01300000214.65 0.00199.00213.6022
1,370.00RUT151231P013700000.32Up 0.32270.50291.603651
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.