Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


RUT Options:  Type:

Option Chain for Russell 2000 ( RUT)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Jan 23, 2015 82.17 0 3 RUT 1080 Jan 23, 2015 0.06 0.01 0 1463
Jan 23, 2015 74.97 0 3 RUT 1090 Jan 23, 2015 0.04 0 3254
Jan 23, 2015 62.91 0 6 RUT 1100 Jan 23, 2015 0.06 0.01 0 1415
Jan 23, 2015 59.29 0 4 RUT 1110 Jan 23, 2015 0.02 0 1716
Jan 23, 2015 48.87 0 3 RUT 1120 Jan 23, 2015 0.07 0 1577
Jan 23, 2015 46.20 0 13 RUT 1130 Jan 23, 2015 0.09 0.04 0 1164
Jan 23, 2015 43.69 0 6 RUT 1135 Jan 23, 2015 0.03 0 219
Jan 23, 2015 50.85 0 26 RUT 1140 Jan 23, 2015 0.05 0 483
Jan 23, 2015 33.74 0 16 RUT 1145 Jan 23, 2015 0.15 0.05 0 139
Jan 23, 2015 40.90 0 23 RUT 1150 Jan 23, 2015 0.15 0.10 0 354
Jan 23, 2015 23.14 0 42 RUT 1155 Jan 23, 2015 0.04 0 395
Jan 23, 2015 18.80 0 186 RUT 1160 Jan 23, 2015 0.10 0 421
Jan 23, 2015 15.08 0 106 RUT 1165 Jan 23, 2015 0.10 0 300
Jan 23, 2015 19.70 0 354 RUT 1170 Jan 23, 2015 0.26 0.16 0 560
Jan 23, 2015 14.55 0 235 RUT 1175 Jan 23, 2015 0.25 0 181
Jan 23, 2015 9.83 -0.07 0 360 RUT 1180 Jan 23, 2015 0.54 -0.13 0 426
Jan 23, 2015 5.56 0 205 RUT 1185 Jan 23, 2015 1.49 -0.08 0 90
Jan 23, 2015 3.35 0.09 0 439 RUT 1190 Jan 23, 2015 2.84 -0.26 0 225
Jan 23, 2015 0.24 -0.09 0 1157 RUT 1200 Jan 23, 2015 12.72 1.33 0 21
Jan 23, 2015 0.10 0.07 0 1910 RUT 1210 Jan 23, 2015 41.15 0 58
Jan 23, 2015 0.01 -0.04 0 1206 RUT 1220 Jan 23, 2015 53.20 0 45
Jan 23, 2015 0.05 0 850 RUT 1230 Jan 23, 2015 76.63 0 26
Jan 23, 2015 0.05 0 657 RUT 1240 Jan 23, 2015 72.95 0 0
Jan 23, 2015 0.08 0 746 RUT 1250 Jan 23, 2015 83.00 0 3
Jan 23, 2015 0.05 0 577 RUT 1260 Jan 23, 2015 88.16 0 3
Jan 23, 2015 0.05 0 272 RUT 1270 Jan 23, 2015 0
Jan 23, 2015 0.02 0 301 RUT 1280 Jan 23, 2015 107.80 0 1
Jan 23, 2015 0.05 0 1 RUT 1290 Jan 23, 2015 0
Jan 30, 2015 83.27 105.50 108.90 0 3 RUT 1080 Jan 30, 2015 0.15 -0.06 0.15 0.20 204 1148
Jan 30, 2015 77.02 95.60 98.90 0 1 RUT 1090 Jan 30, 2015 0.21 -0.14 0.20 0.30 575 896
Jan 30, 2015 90.59 85.70 89.00 0 5 RUT 1100 Jan 30, 2015 0.25 -0.21 0.20 0.35 475 918
Jan 30, 2015 80.56 0.86 75.90 79.10 0 13 RUT 1110 Jan 30, 2015 0.35 -0.25 0.35 0.45 884 619
Jan 30, 2015 46.91 66.30 69.40 0 17 RUT 1120 Jan 30, 2015 0.55 -0.29 0.50 0.60 640 452
Jan 30, 2015 61.05 18.86 56.70 59.70 3 21 RUT 1130 Jan 30, 2015 0.95 -0.44 0.85 1.30 906 329
Jan 30, 2015 60.10 21.69 52.40 54.80 2 14 RUT 1135 Jan 30, 2015 1.21 -0.39 1.10 1.55 239 1205
Jan 30, 2015 46.50 -1.10 47.70 49.70 0 13 RUT 1140 Jan 30, 2015 1.43 -0.63 1.40 1.90 845 319
Jan 30, 2015 45.10 43.10 45.10 0 26 RUT 1145 Jan 30, 2015 1.94 -0.41 1.80 2.35 130 174
Jan 30, 2015 43.31 20.79 38.70 40.50 1 26 RUT 1150 Jan 30, 2015 2.39 -0.56 2.25 2.80 436 257
Jan 30, 2015 24.82 34.10 36.10 0 53 RUT 1155 Jan 30, 2015 2.75 -0.98 2.90 3.60 77 186
Jan 30, 2015 33.98 -0.08 29.90 32.10 3 575 RUT 1160 Jan 30, 2015 3.78 -0.31 3.60 4.30 167 777
Jan 30, 2015 29.48 0.47 26.00 27.80 32 159 RUT 1165 Jan 30, 2015 4.00 -1.20 4.50 5.30 69 189
Jan 30, 2015 23.46 -1.84 22.20 23.90 11 331 RUT 1170 Jan 30, 2015 5.75 -0.20 5.60 6.50 73 988
Jan 30, 2015 19.65 1.08 18.70 20.20 6 108 RUT 1175 Jan 30, 2015 6.05 -1.65 6.90 7.90 56 287
Jan 30, 2015 15.40 -2.33 15.60 16.50 48 343 RUT 1180 Jan 30, 2015 8.83 0.24 8.60 9.50 35 1035
Jan 30, 2015 14.31 -0.27 12.50 13.40 19 143 RUT 1185 Jan 30, 2015 10.40 -0.50 10.30 11.40 69 456
Jan 30, 2015 10.95 -1.35 9.70 10.50 118 313 RUT 1190 Jan 30, 2015 12.22 -0.09 12.40 13.50 92 54
Jan 30, 2015 6.05 -1.05 5.20 5.90 135 419 RUT 1200 Jan 30, 2015 16.01 -1.96 17.90 19.00 36 243
Jan 30, 2015 2.86 -0.65 2.35 2.90 108 399 RUT 1210 Jan 30, 2015 24.92 24.60 26.60 0 25
Jan 30, 2015 1.13 -0.40 0.90 1.05 481 977 RUT 1220 Jan 30, 2015 65.67 32.60 35.30 0 15
Jan 30, 2015 0.46 -0.15 0.30 0.55 568 1003 RUT 1230 Jan 30, 2015 63.50 41.90 44.90 0 10

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.