Dow Up0.48% Nasdaq Up1.44%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,105.05 Up 10.09(0.92%) 10:17AM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
930.00RUT141024C00930000162.90 0.00170.90174.3001
950.00RUT141024C00950000137.00 0.00150.30153.8012
960.00RUT141024C0096000086.70 0.00140.40143.4004
960.00RUT141031C0096000088.00 0.00140.30143.6022
970.00RUT141024C0097000092.10 0.00130.30133.8004
980.00RUT141031C0098000080.80 0.00121.10124.4048
990.00RUT141024C0099000095.71 0.00110.90114.30110
990.00RUT141031C00990000101.80 0.00110.60114.00336
1,000.00RUT141024C0100000086.03 0.00101.10104.40512
1,000.00RUT141031C0100000092.40 0.00101.30104.10429
1,010.00RUT141024C0101000089.46 0.0091.0094.40152
1,010.00RUT141031C0101000083.00 0.0091.9094.40619
1,020.00RUT141024C0102000036.60 0.0080.6084.00418
1,020.00RUT141031C0102000045.30 0.0082.7085.10269
1,030.00RUT141024C0103000061.50 0.0070.6074.0015150
1,030.00RUT141031C0103000064.72 0.0073.1075.501046
1,040.00RUT141024C0104000052.00 0.0061.5064.7026109
1,040.00RUT141031C0104000063.39Up 8.3963.3065.402470
1,050.00RUT141024C0105000042.84 0.0052.1054.6046131
1,050.00RUT141031C0105000054.46Up 7.9154.8056.702471
1,060.00RUT141024C0106000033.65 0.0041.9044.7043336
1,060.00RUT141031C0106000046.30Up 7.3045.8047.601294
1,070.00RUT141024C0107000033.75Up 6.1532.5034.9016306
1,070.00RUT141031C0107000031.85 0.0037.7039.301151
1,080.00RUT141024C0108000025.80Up 4.3024.5026.5023551
1,080.00RUT141031C0108000030.50Up 6.1529.8031.2034231
1,090.00RUT141024C0109000017.73Up 4.8716.5017.905503
1,090.00RUT141031C0109000023.27Up 5.5222.5023.50441,442
1,100.00RUT141024C0110000010.94Up 3.4410.0010.701821,111
1,100.00RUT141031C0110000016.85Up 3.1816.2017.2053495
1,110.00RUT141024C011100005.74Up 1.765.005.801961,406
1,110.00RUT141031C0111000011.48Up 2.5111.0012.0097477
1,120.00RUT141024C011200002.10Up 0.521.902.401551,849
1,120.00RUT141031C011200007.05Up 1.176.707.5017741
1,130.00RUT141024C011300000.64Up 0.060.500.751671,951
1,130.00RUT141031C011300004.40Up 0.963.804.3031,171
1,140.00RUT141024C011400000.24Up 0.090.100.40703,194
1,140.00RUT141031C011400002.60Up 0.911.952.2543904
1,150.00RUT141024C011500000.25Up 0.190.050.25334,431
1,150.00RUT141031C011500000.98Up 0.120.801.15692,563
1,155.00RUT141024C011550000.10Down 0.07N/A0.201239
1,155.00RUT141031C011550000.65Up 0.050.500.8538143
1,160.00RUT141024C011600000.11Up 0.07N/A0.1011,818
1,160.00RUT141031C011600000.45Up 0.020.350.654435
1,165.00RUT141024C011650000.05 0.00N/A0.1011,697
1,165.00RUT141031C011650000.34Up 0.040.200.458287
1,170.00RUT141024C011700000.03 0.00N/A0.051701,815
1,170.00RUT141031C011700000.38Up 0.170.150.351416
1,175.00RUT141024C011750000.05 0.00N/A0.05100155
1,175.00RUT141031C011750000.15 0.000.100.3050217
1,180.00RUT141024C011800000.02 0.00N/A0.0513339
1,180.00RUT141031C011800000.25Up 0.160.050.251329
1,185.00RUT141024C011850000.06 0.00N/A0.058179
1,185.00RUT141031C011850000.12 0.000.050.3079233
1,190.00RUT141024C011900000.13 0.00N/A0.055133
1,190.00RUT141031C011900000.10 0.000.050.309510
1,195.00RUT141024C011950000.05 0.00N/A0.05122
1,195.00RUT141031C011950000.15 0.00N/A0.2568320
1,200.00RUT141024C012000000.13 0.00N/A0.0512128
1,200.00RUT141031C012000000.11 0.00N/A0.252374
1,205.00RUT141024C012050000.08 0.00N/A0.15423
1,205.00RUT141031C012050000.12 0.00N/A0.20229
1,210.00RUT141024C012100000.11 0.00N/A0.1511182
1,210.00RUT141031C012100000.11 0.00N/A0.151109
1,220.00RUT141024C012200000.09 0.00N/A0.308122
1,220.00RUT141031C012200000.09Down 0.11N/A0.151202
1,230.00RUT141024C012300000.10 0.00N/A0.053208
1,230.00RUT141031C012300000.15 0.00N/A0.152176
1,240.00RUT141024C012400000.09 0.00N/A0.201569
1,240.00RUT141031C012400000.10 0.00N/A0.152185
1,250.00RUT141024C012500000.05 0.00N/A0.05177
1,250.00RUT141031C012500000.09 0.00N/A0.50227
1,260.00RUT141024C012600000.08 0.00N/A0.15834
1,260.00RUT141031C012600000.14 0.00N/A0.152519
1,270.00RUT141024C012700000.36 0.00N/A0.15441
1,270.00RUT141031C012700000.09 0.00N/A0.15151
1,280.00RUT141024C012800000.08 0.00N/A0.15227
1,290.00RUT141024C012900000.35 0.00N/A0.15813
1,290.00RUT141031C012900000.08 0.00N/A0.1518
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
850.00RUT141024P008500000.05 0.00N/A0.05161,561
850.00RUT141031P008500000.07 0.00N/A0.15112262
860.00RUT141024P008600000.05 0.00N/A0.10390291
860.00RUT141031P008600000.07Down 0.03N/A0.152121
870.00RUT141024P008700000.10 0.00N/A0.0533,774
880.00RUT141024P008800000.09 0.00N/A0.10298289
890.00RUT141024P008900000.13 0.00N/A0.10100100
890.00RUT141031P008900000.20 0.000.050.251116
900.00RUT141024P009000000.05 0.00N/A0.0520538
900.00RUT141031P009000000.45 0.000.100.259486
910.00RUT141024P009100000.10 0.00N/A0.051278
910.00RUT141031P009100000.10Down 0.150.050.251192
920.00RUT141024P009200000.05 0.00N/A0.0572189
920.00RUT141031P009200000.11 0.000.150.25103163
930.00RUT141024P009300000.05 0.00N/A0.0510844
930.00RUT141031P009300000.15Down 0.220.100.3020424
940.00RUT141024P009400000.05 0.00N/A0.0527653
940.00RUT141031P009400000.37 0.000.150.30215495
950.00RUT141024P009500000.05Down 0.030.050.10611,327
950.00RUT141031P009500000.43 0.000.150.35145870
960.00RUT141024P009600000.11Up 0.010.050.10651,304
960.00RUT141031P009600000.30Down 0.180.200.40181,196
970.00RUT141024P009700000.16Up 0.060.050.10141,157
970.00RUT141031P009700000.50Down 0.020.300.501694
980.00RUT141024P009800000.05Down 0.060.050.10351,071
980.00RUT141031P009800000.53Down 0.210.350.55153,152
990.00RUT141024P009900000.14Down 0.040.050.151141,183
990.00RUT141031P009900000.69Down 0.300.500.7025823
1,000.00RUT141024P010000000.13Down 0.050.050.251392,130
1,000.00RUT141031P010000000.75Down 0.480.650.852892,945
1,010.00RUT141024P010100000.15Down 0.180.150.30542,090
1,010.00RUT141031P010100001.10Down 0.710.901.15751,384
1,020.00RUT141024P010200000.20Down 0.180.150.251632,256
1,020.00RUT141031P010200001.50Down 0.911.251.65251,589
1,030.00RUT141024P010300000.26Down 0.37N/A0.40172,203
1,030.00RUT141031P010300001.94Down 1.121.502.0539677
1,040.00RUT141024P010400000.34Down 0.610.200.451162,307
1,040.00RUT141031P010400002.60Down 2.302.352.65412,166
1,050.00RUT141024P010500000.62Down 0.740.500.75371,655
1,050.00RUT141031P010500003.44Down 1.763.203.60133741
1,055.00RUT141024P010550000.80Down 0.680.551.0015163
1,060.00RUT141024P010600000.92Down 1.280.751.00140861
1,060.00RUT141031P010600004.69Down 2.164.304.8052742
1,065.00RUT141024P010650001.30Down 1.551.051.6036110
1,070.00RUT141024P010700001.60Down 1.501.401.9561634
1,070.00RUT141031P010700006.26Down 3.515.706.50371,552
1,075.00RUT141024P010750002.05Down 2.651.952.45112295
1,080.00RUT141024P010800002.93Down 2.922.553.20452,360
1,080.00RUT141031P010800008.38Down 5.388.008.60211,007
1,090.00RUT141024P010900005.26Down 3.944.605.303825
1,090.00RUT141031P0109000012.02Down 4.2711.0011.50261,139
1,100.00RUT141024P011000008.07Down 5.088.008.6038574
1,100.00RUT141031P0110000014.87Down 5.8314.3014.9014540
1,110.00RUT141024P0111000012.50Down 7.4512.7013.7024211
1,110.00RUT141031P0111000019.72Down 15.3818.6020.0032166
1,120.00RUT141024P0112000018.70Down 9.0519.1021.201424
1,120.00RUT141031P0112000036.32 0.0024.4026.403108
1,130.00RUT141024P0113000040.64 0.0027.4029.804233
1,130.00RUT141031P0113000043.74 0.0031.4033.10461
1,140.00RUT141024P0114000059.50 0.0036.2038.70927
1,140.00RUT141031P0114000053.20 0.0039.0041.10457
1,150.00RUT141024P0115000057.91 0.0046.7049.70213
1,150.00RUT141031P0115000061.69 0.0047.4049.803125
1,155.00RUT141024P0115500084.67 0.0050.8054.2039
1,155.00RUT141031P0115500071.56 0.0052.1055.402089
1,160.00RUT141024P0116000096.00 0.0056.3059.8018
1,160.00RUT141031P01160000101.85 0.0057.1060.50232
1,165.00RUT141031P0116500029.50 0.0061.9065.40015
1,170.00RUT141024P01170000104.00 0.0065.8069.80128
1,175.00RUT141031P0117500042.38 0.0071.7075.1011
1,180.00RUT141024P0118000073.89 0.0076.3079.70217
1,180.00RUT141031P0118000095.70 0.0076.5080.0014
1,185.00RUT141031P0118500064.70 0.0081.2084.5004
1,190.00RUT141031P0119000073.00 0.0086.6090.10915
1,195.00RUT141031P0119500073.60 0.0091.6095.1006
1,200.00RUT141024P0120000096.55 0.0096.2099.702016
1,200.00RUT141031P01200000120.00 0.0096.3099.7015
1,210.00RUT141024P01210000111.40 0.00106.10109.5035
1,220.00RUT141024P01220000138.00 0.00116.10119.50105
1,230.00RUT141024P01230000131.93 0.00126.10129.5043
1,230.00RUT141031P0123000084.84 0.00126.60130.1002
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.