Symbol List Views
FlashQuotes InfoQuotes
CHARTS
Basic Charts Interactive Charts
 Save stocks for next time

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
Jul 19, 2014 95.34 0 0 RUT 1050.00 Jul 19, 2014 0.05 0 6211
Jul 19, 2014 105.20 0 0 RUT 1055.00 Jul 19, 2014 0.05 0 2757
Jul 19, 2014 86.60 0 0 RUT 1060.00 Jul 19, 2014 0.05 0 3864
Jul 19, 2014 112.90 0 0 RUT 1065.00 Jul 19, 2014 0.05 0 25143
Jul 19, 2014 73.00 0 0 RUT 1070.00 Jul 19, 2014 0.06 0 7491
Jul 19, 2014 108.65 0 0 RUT 1075.00 Jul 19, 2014 0.06 0 2297
Jul 19, 2014 72.00 0 0 RUT 1080.00 Jul 19, 2014 0.05 0 4484
Jul 19, 2014 69.50 0 0 RUT 1085.00 Jul 19, 2014 0.20 0 24237
Jul 19, 2014 64.30 0 0 RUT 1090.00 Jul 19, 2014 0.15 0 5430
Jul 19, 2014 90.00 0 0 RUT 1095.00 Jul 19, 2014 0.21 0 1120
Jul 19, 2014 35.57 0 0 RUT 1100.00 Jul 19, 2014 0.40 0 5682
Jul 19, 2014 40.50 0 0 RUT 1105.00 Jul 19, 2014 0.30 0 2561
Jul 19, 2014 23.93 0 0 RUT 1110.00 Jul 19, 2014 0.45 0 4313
Jul 19, 2014 17.75 0 0 RUT 1115.00 Jul 19, 2014 0.43 0 2620
Jul 19, 2014 14.40 0 0 RUT 1120.00 Jul 19, 2014 0.60 0 4539
Jul 19, 2014 9.67 0 0 RUT 1125.00 Jul 19, 2014 1.14 0 4979
Jul 19, 2014 5.10 0 0 RUT 1130.00 Jul 19, 2014 2.72 0 5400
Jul 19, 2014 2.46 0 207 RUT 1135.00 Jul 19, 2014 5.04 0 0
Jul 19, 2014 1.11 0 1820 RUT 1140.00 Jul 19, 2014 9.10 0 0
Jul 19, 2014 0.50 0 632 RUT 1145.00 Jul 19, 2014 12.78 0 0
Jul 19, 2014 0.23 0 7610 RUT 1150.00 Jul 19, 2014 17.58 0 0
Jul 19, 2014 0.33 0 1449 RUT 1155.00 Jul 19, 2014 22.13 0 0
Jul 19, 2014 0.08 0 4788 RUT 1160.00 Jul 19, 2014 27.28 0 0
Jul 19, 2014 0.10 0 1004 RUT 1165.00 Jul 19, 2014 24.42 0 0
Jul 19, 2014 0.15 0 4145 RUT 1170.00 Jul 19, 2014 30.76 0 0
Jul 19, 2014 0.10 0 1286 RUT 1175.00 Jul 19, 2014 41.95 0 0
Jul 19, 2014 0.05 0 4826 RUT 1180.00 Jul 19, 2014 48.32 0 0
Jul 19, 2014 0.05 0 1163 RUT 1185.00 Jul 19, 2014 54.17 0 0
Jul 19, 2014 0.05 0 9687 RUT 1190.00 Jul 19, 2014 57.10 0 0
Jul 19, 2014 0.06 0 1343 RUT 1195.00 Jul 19, 2014 47.51 0 0
Jul 19, 2014 0.02 0 10916 RUT 1200.00 Jul 19, 2014 59.83 0 0
Jul 19, 2014 0.02 0 2278 RUT 1205.00 Jul 19, 2014 52.50 0 0
Jul 19, 2014 0.05 0 3868 RUT 1210.00 Jul 19, 2014 78.31 0 0
Jul 19, 2014 0.03 0 1231 RUT 1215.00 Jul 19, 2014 55.35 0 0
Jul 19, 2014 0.05 0 4435 RUT 1220.00 Jul 19, 2014 77.09 0 0
Jul 19, 2014 0.03 0 3524 RUT 1225.00 Jul 19, 2014 82.00 0 0
Jul 19, 2014 0.01 0 5016 RUT 1230.00 Jul 19, 2014 74.94 0 0
Jul 19, 2014 0.02 0 2623 RUT 1235.00 Jul 19, 2014 66.29 0 0
Jul 19, 2014 0.05 0 7229 RUT 1240.00 Jul 19, 2014 82.75 0 0
Jul 19, 2014 0.02 0 1574 RUT 1245.00 Jul 19, 2014 41.10 0 0
Jul 19, 2014 0.04 0 7873 RUT 1250.00 Jul 19, 2014 86.75 0 0
Jul 19, 2014 0.05 0 4969 RUT 1260.00 Jul 19, 2014 83.35 0 0
Jul 19, 2014 0.11 0 1949 RUT 1270.00 Jul 19, 2014 100.49 0 0
Jul 25, 2014 97.72 109.20 113.60 0 2 RUT 1050.00 Jul 25, 2014 0.04 0.05 0 560
Jul 25, 2014 99.00 8.09 99.50 103.60 1 1 RUT 1060.00 Jul 25, 2014 0.02 -0.03 0.05 0 962
Jul 25, 2014 94.40 98.80 0 RUT 1065.00 Jul 25, 2014 0.01 0.05 0 184
Jul 25, 2014 102.79 88.00 95.30 0 0 RUT 1070.00 Jul 25, 2014 0.05 0.05 0 2108
Jul 25, 2014 84.40 88.80 0 RUT 1075.00 Jul 25, 2014 0.11 0.05 0 1082
Jul 25, 2014 63.54 79.20 83.60 0 3 RUT 1080.00 Jul 25, 2014 0.05 -0.06 0.05 12 1243
Jul 25, 2014 70.55 74.60 78.80 0 18 RUT 1085.00 Jul 25, 2014 0.09 -0.02 0.05 10 684

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.