Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Down0.06% Nasdaq Down0.22%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options

982.44 Down 1.84(0.19%) 3:35PM EDT

OptionsGet 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 OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
860.00RUT130524C0086000086.74 0.00N/AN/A325
870.00RUT130531C00870000108.00Down 11.70110.80113.2013
880.00RUT130524C00880000103.78 0.00N/AN/A211
880.00RUT130531C00880000103.88 0.00101.60103.607257
890.00RUT130524C0089000091.16 0.00N/AN/A243
890.00RUT130531C0089000093.92 0.0091.2093.507044
900.00RUT130524C0090000083.91 0.00N/AN/A1212
900.00RUT130531C0090000083.69 0.0080.9083.301248
910.00RUT130524C0091000070.20 0.00N/AN/A20182
910.00RUT130531C0091000069.20 0.0071.8074.005210
920.00RUT130524C0092000052.90 0.00N/AN/A521
920.00RUT130531C0092000059.50 0.0061.8064.006163
930.00RUT130524C0093000053.77 0.00N/AN/A25152
930.00RUT130531C0093000046.91Down 7.2951.4053.708131
940.00RUT130524C0094000041.50 0.00N/AN/A593
940.00RUT130531C0094000042.10 0.0042.6044.301128
950.00RUT130524C0095000033.08 0.00N/AN/A50163
950.00RUT130531C0095000030.63Down 4.1433.0034.90181
960.00RUT130524C0096000021.90 0.00N/AN/A11271
960.00RUT130531C0096000021.92Down 4.0323.4025.501332
970.00RUT130524C0097000013.64 0.00N/AN/A93533
970.00RUT130531C0097000016.90Down 1.2816.0016.70121333
980.00RUT130524C009800006.50 0.00N/AN/A1,156785
980.00RUT130531C009800009.60Down 0.939.309.80126547
990.00RUT130524C009900000.60 0.00N/AN/A1,7741,003
990.00RUT130531C009900004.71Down 1.294.404.60339559
1,000.00RUT130524C010000000.05 0.00N/AN/A1,5911,037
1,000.00RUT130531C010000001.78Down 0.781.701.85446617
1,010.00RUT130524C010100000.05 0.00N/AN/A1,2101,767
1,010.00RUT130531C010100000.60Down 0.560.450.60532980
1,020.00RUT130524C010200000.05 0.00N/AN/A1361,039
1,020.00RUT130531C010200000.18Down 0.280.100.25279918
1,030.00RUT130524C010300000.03 0.00N/AN/A421,795
1,030.00RUT130531C010300000.07Down 0.130.050.1083346
1,040.00RUT130524C010400000.05 0.00N/AN/A11,633
1,040.00RUT130531C010400000.04Down 0.11N/A0.0553106
1,050.00RUT130524C010500000.02 0.00N/AN/A1108
1,050.00RUT130531C010500000.07 0.00N/A0.10327
Put OptionsExpire at close Thursday, May 30, 2013
StrikeSymbolLastChgBidAskVolOpen Int
770.00RUT130524P007700000.05 0.00N/AN/A7171
790.00RUT130531P007900000.40 0.00N/A0.1022
800.00RUT130524P008000001.10 0.00N/AN/A526
810.00RUT130524P008100000.04 0.00N/AN/A446
820.00RUT130524P008200000.03 0.00N/AN/A2060
830.00RUT130524P008300000.08 0.00N/AN/A20366
830.00RUT130531P008300001.94 0.00N/A0.1011
840.00RUT130524P008400000.06 0.00N/AN/A4320
840.00RUT130531P008400000.05 0.00N/A0.101035
850.00RUT130524P008500000.05 0.00N/AN/A5337
850.00RUT130531P008500000.10Down 0.05N/A0.1010102
860.00RUT130524P008600000.04 0.00N/AN/A8159
860.00RUT130531P008600000.10 0.00N/A0.10332,083
870.00RUT130524P008700000.06 0.00N/AN/A8170
870.00RUT130531P008700000.13 0.00N/A0.15102,088
880.00RUT130524P008800000.03 0.00N/AN/A17331
880.00RUT130531P008800000.06Down 0.09N/A0.1510190
890.00RUT130524P008900000.05 0.00N/AN/A13412
890.00RUT130531P008900000.11Down 0.21N/A0.1532156
900.00RUT130524P009000000.08 0.00N/AN/A3426
900.00RUT130531P009000000.14Down 0.110.100.25139338
910.00RUT130524P009100000.05 0.00N/AN/A218752
910.00RUT130531P009100000.25Down 0.050.150.3586423
920.00RUT130524P009200000.05 0.00N/AN/A15969
920.00RUT130531P009200000.35Down 0.140.250.40850508
930.00RUT130524P009300000.10 0.00N/AN/A451,057
930.00RUT130531P009300000.50Down 0.200.450.60892538
940.00RUT130524P009400000.05 0.00N/AN/A5611,763
940.00RUT130531P009400000.76Down 0.400.700.85650509
950.00RUT130524P009500000.05 0.00N/AN/A9931,408
950.00RUT130531P009500001.27Down 0.431.201.35651700
960.00RUT130524P009600000.09 0.00N/AN/A1,4111,662
960.00RUT130531P009600002.25Down 0.952.252.356401,021
970.00RUT130524P009700000.27 0.00N/AN/A2,0871,181
970.00RUT130531P009700004.20Down 0.654.104.40622851
980.00RUT130524P009800001.20 0.00N/AN/A1,391863
980.00RUT130531P009800007.25Down 0.397.107.40632622
990.00RUT130524P009900006.42 0.00N/AN/A400499
990.00RUT130531P0099000012.16Down 0.2512.1012.70563410
1,000.00RUT130524P0100000017.30 0.00N/AN/A43179
1,000.00RUT130531P0100000018.88Down 1.4418.5020.5058183
1,010.00RUT130524P0101000027.84 0.00N/AN/A4351
1,010.00RUT130531P0101000027.28Down 3.6927.2028.901264
1,020.00RUT130524P0102000014.27 0.00N/AN/A2219
1,020.00RUT130531P0102000040.26Up 16.3237.1039.1023
1,030.00RUT130524P0103000056.89 0.00N/AN/A44
1,030.00RUT130531P0103000045.89Down 1.7647.0049.40214
1,050.00RUT130531P0105000043.90 0.0065.9069.801010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.