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
Dec 26, 2014 109.48 0 0 RUT 1100 Dec 26, 2014 0.05 0 3125
Dec 26, 2014 96.86 0 0 RUT 1110 Dec 26, 2014 0.07 0 356
Dec 26, 2014 0 RUT 1115 Dec 26, 2014 0.38 0 239
Dec 26, 2014 86.78 0 0 RUT 1120 Dec 26, 2014 0.05 0 769
Dec 26, 2014 74.18 0 0 RUT 1125 Dec 26, 2014 0.02 0 225
Dec 26, 2014 79.28 0 0 RUT 1130 Dec 26, 2014 0.05 0 1630
Dec 26, 2014 61.10 0 0 RUT 1135 Dec 26, 2014 0.11 0 271
Dec 26, 2014 62.35 0 0 RUT 1140 Dec 26, 2014 0.06 0 885
Dec 26, 2014 53.38 0 0 RUT 1145 Dec 26, 2014 0.05 0 232
Dec 26, 2014 59.16 0 0 RUT 1150 Dec 26, 2014 0.10 0 531
Dec 26, 2014 53.03 0 0 RUT 1155 Dec 26, 2014 0.12 0 376
Dec 26, 2014 49.14 0 0 RUT 1160 Dec 26, 2014 0.15 0 1615
Dec 26, 2014 38.66 0 0 RUT 1165 Dec 26, 2014 0.14 0 316
Dec 26, 2014 38.08 0 0 RUT 1170 Dec 26, 2014 0.05 0 750
Dec 26, 2014 33.94 0 0 RUT 1175 Dec 26, 2014 0.15 0 308
Dec 26, 2014 28.17 0 0 RUT 1180 Dec 26, 2014 0.22 0 767
Dec 26, 2014 24.05 0 0 RUT 1185 Dec 26, 2014 0.10 0 326
Dec 26, 2014 18.90 0 0 RUT 1190 Dec 26, 2014 0.35 0 281
Dec 26, 2014 13.39 0 0 RUT 1195 Dec 26, 2014 0.26 0 200
Dec 26, 2014 7.56 0 0 RUT 1200 Dec 26, 2014 0.59 0 501
Dec 26, 2014 1.56 0 0 RUT 1210 Dec 26, 2014 3.50 0 226
Dec 26, 2014 0.22 0 916 RUT 1220 Dec 26, 2014 10.30 0 0
Dec 26, 2014 0.07 0 1029 RUT 1230 Dec 26, 2014 31.30 0 0
Dec 26, 2014 0.04 0 1469 RUT 1240 Dec 26, 2014 30.73 0 0
Dec 26, 2014 0.10 0 310 RUT 1250 Dec 26, 2014 0
Dec 26, 2014 0.04 0 2131 RUT 1260 Dec 26, 2014 0
Dec 26, 2014 0.05 0 100 RUT 1270 Dec 26, 2014 60.92 0 0
Dec 26, 2014 0.15 0 61 RUT 1280 Dec 26, 2014 0
Dec 26, 2014 0.05 0 4 RUT 1290 Dec 26, 2014 0
Dec 26, 2014 0.08 0 20 RUT 1300 Dec 26, 2014 0
Dec 26, 2014 0 RUT 1310 Dec 26, 2014 0
Dec 26, 2014 0 RUT 1320 Dec 26, 2014 0
Dec 26, 2014 0 RUT 1330 Dec 26, 2014 0
Dec 31, 2014 106.19 0 103 RUTQ 1100 Dec 31, 2014 0.20 -0.05 2 1357
Dec 31, 2014 94.40 0 126 RUTQ 1110 Dec 31, 2014 0.18 -0.02 1 3579
Dec 31, 2014 95.46 38.91 1 60 RUTQ 1120 Dec 31, 2014 0.20 -0.20 5 2258
Dec 31, 2014 74.12 0 51 RUTQ 1130 Dec 31, 2014 0.17 -0.23 3 373
Dec 31, 2014 69.22 0 88 RUTQ 1140 Dec 31, 2014 0.33 -0.08 10 398
Dec 31, 2014 53.00 0 258 RUTQ 1150 Dec 31, 2014 0.36 -0.30 9 2079
Dec 31, 2014 56.00 6.48 1 300 RUTQ 1160 Dec 31, 2014 0.27 -0.62 3 468
Dec 31, 2014 47.88 12.56 2 212 RUTQ 1170 Dec 31, 2014 0.50 -0.82 27 938
Dec 31, 2014 38.28 7.70 3 599 RUTQ 1180 Dec 31, 2014 0.98 -1.01 20 496
Dec 31, 2014 28.78 6.98 5 405 RUTQ 1190 Dec 31, 2014 1.29 -1.98 32 462
Dec 31, 2014 19.88 6.52 15 1222 RUTQ 1200 Dec 31, 2014 3.00 -2.62 131 244
Dec 31, 2014 11.93 4.24 6 1668 RUTQ 1210 Dec 31, 2014 5.23 -4.02 2 240
Dec 31, 2014 4.97 1.11 55 1030 RUTQ 1220 Dec 31, 2014 9.03 -6.26 26 41
Dec 31, 2014 1.97 0.39 135 2662 RUTQ 1230 Dec 31, 2014 17.98 -5.37 10 20
Dec 31, 2014 0.40 -0.25 183 2542 RUTQ 1240 Dec 31, 2014 26.05 -8.62 4 11
Dec 31, 2014 0.33 0.02 25 1698 RUTQ 1250 Dec 31, 2014 46.60 0 33
Dec 31, 2014 0.22 -0.06 7 1984 RUTQ 1260 Dec 31, 2014 56.54 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.