Bulletin
Investor Alert

New York Markets Close in:

Russell 2000 Index

USA: RUT

GO
/marketstate/country/us

Market open

 --

Aug 13, 2020, 2:15 p.m.

RUT
/zigman2/quotes/210598147/delayed

1,584.52

Change

+1.27 +0.08%

Volume

Volume 979,224

/zigman2/quotes/210598147/delayed

Previous close

1,583.25

1,584.52

Change

+1.27 +0.08%

Day low

Day high

1,576

1,590

Open

52 week low

52 week high

966.22

1,715

Open

OPTION CHAIN FOR RUSSELL 2000 INDEX

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 780.80 785.10 800.00 quote 0.50 0.00 0.00 0.05 0.30 6,816
quote 800.00 0.00 0.00 730.90 735.20 2.00 850.00 quote 1.39 0.00 0.00 0.10 0.40 86.00
quote 0.00 0.00 0.00 681.00 685.40 900.00 quote 0.30 -0.50 1.00 0.25 0.50 2,474
quote 472.94 0.00 0.00 631.20 635.50 5.00 950.00 quote 3.00 0.00 0.00 0.40 0.65 2,255
quote 469.50 0.00 0.00 581.40 585.60 6.00 1,000 quote 0.85 0.00 0.00 0.55 0.80 1,343
quote 185.00 0.00 0.00 531.60 535.80 1.00 1,050 quote 0.87 -0.13 1.00 0.80 1.00 1,367
quote 318.55 0.00 0.00 482.00 486.10 250.00 1,100 quote 1.40 0.00 0.00 1.20 1.35 1,190
quote 135.71 0.00 0.00 432.40 436.60 263.00 1,150 quote 1.70 0.00 0.00 1.60 1.85 4,143
quote 305.12 0.00 0.00 383.20 387.30 242.00 1,200 quote 2.44 -0.37 2.00 2.30 2.55 1,051
quote 314.64 0.00 0.00 334.30 338.40 186.00 1,250 quote 4.20 0.00 0.00 3.40 3.60 324.00
quote 304.97 0.00 0.00 324.50 328.70 4.00 1,260 quote 4.13 -0.07 1.00 3.60 3.80 114.00
quote 85.60 0.00 0.00 314.90 319.00 32.00 1,270 quote 4.60 0.00 0.00 3.90 4.10 443.00
quote 209.67 0.00 0.00 305.30 309.30 19.00 1,280 quote 4.88 -0.79 1.00 4.20 4.50 115.00
quote 64.87 0.00 0.00 295.50 299.60 15.00 1,290 quote 5.40 0.00 0.00 4.60 4.80 177.00
quote 262.69 0.00 0.00 285.90 290.00 551.00 1,300 quote 5.70 -0.16 40.00 4.90 5.10 1,870
quote 119.89 0.00 0.00 276.40 280.40 2.00 1,310 quote 5.50 -0.80 15.00 5.30 5.50 270.00
quote 72.80 0.00 0.00 266.90 270.80 411.00 1,320 quote 5.90 -0.90 15.00 5.80 6.00 672.00
quote 243.00 0.00 0.00 257.40 261.30 43.00 1,330 quote 6.88 -0.50 3.00 6.20 6.50 1,228
quote 189.73 0.00 0.00 247.90 251.80 48.00 1,340 quote 7.40 -0.94 3.00 6.80 7.00 364.00
quote 171.95 0.00 0.00 238.50 242.40 750.00 1,350 quote 7.45 -1.40 7.00 7.30 7.60 3,342
quote 152.14 0.00 0.00 229.20 233.00 45.00 1,360 quote 8.89 -0.24 1.00 7.90 8.20 754.00
quote 213.15 0.00 0.00 219.80 223.70 359.00 1,370 quote 8.86 -1.19 3.00 8.60 8.90 708.00
quote 192.82 0.00 0.00 211.40 213.70 224.00 1,380 quote 9.84 -1.26 4.00 9.40 9.70 774.00
quote 141.27 0.00 0.00 202.30 204.50 777.00 1,390 quote 10.41 -2.21 2.00 10.20 10.50 970.00
quote 210.30 0.00 0.00 193.40 195.40 3,228 1,400 quote 11.21 -1.57 21.00 11.10 11.40 4,122
quote 147.93 0.00 0.00 184.30 186.40 218.00 1,410 quote 12.23 -1.92 1.00 12.00 12.30 343.00
quote 176.70 0.00 0.00 175.30 177.40 946.00 1,420 quote 13.35 -1.62 8.00 13.10 13.40 1,001
quote 111.08 0.00 0.00 166.50 168.00 666.00 1,430 quote 14.56 -2.22 6.00 14.20 14.60 665.00
quote 164.75 0.00 0.00 157.70 159.30 2,635 1,440 quote 17.03 -0.70 1.00 15.50 15.80 1,964
quote 161.72 0.00 0.00 149.20 150.70 3,090 1,450 quote 17.18 -1.88 4.00 16.80 17.20 3,891
quote 141.09 15.91 1.00 140.80 142.10 960.00 1,460 quote 18.58 -2.08 134.00 18.30 18.60 1,144
quote 132.72 -6.78 2.00 132.40 133.70 1,378 1,470 quote 20.15 -2.85 32.00 19.90 20.20 1,551
quote 124.57 -14.94 1.00 124.10 125.40 436.00 1,480 quote 23.37 -1.47 5.00 21.60 22.00 729.00
quote 116.33 -5.71 1.00 116.00 117.30 2,490 1,490 quote 23.70 -2.41 134.00 23.50 23.90 1,297
quote 108.60 -8.46 2.00 108.20 109.40 5,599 1,500 quote 25.40 -2.47 31.00 25.50 26.00 1,478
quote 100.05 -9.58 1.00 100.50 101.60 240.00 1,510 quote 31.90 1.09 1.00 27.80 28.20 226.00
quote 93.17 -9.19 3.00 92.80 94.10 706.00 1,520 quote 30.37 -6.31 4.00 30.20 30.70 832.00
quote 87.89 1.60 2.00 85.60 86.80 4,833 1,530 quote 33.40 -6.90 10.00 32.90 33.40 286.00
quote 82.49 -2.39 1.00 78.60 79.70 1,001 1,540 quote 36.53 -2.66 6.00 35.90 36.30 716.00
quote 74.25 3.85 3.00 71.80 72.80 1,900 1,550 quote 39.30 -3.44 14.00 39.00 39.50 728.00
quote 68.83 -2.55 1.00 65.20 66.20 366.00 1,560 quote 43.19 -2.64 3.00 42.40 43.00 144.00
quote 61.40 -0.74 2.00 59.00 60.00 482.00 1,570 quote 46.16 -3.36 14.00 46.20 46.70 411.00
quote 54.82 -0.02 74.00 53.30 53.90 981.00 1,580 quote 49.57 -3.69 18.00 50.20 50.70 439.00
1,585 Current price as of 8/13/2020 02:15:45 PM
quote 49.45 1.32 11.00 47.80 48.30 394.00 1,590 quote 54.06 -4.04 1.00 54.60 55.20 336.00
quote 43.20 1.35 7.00 42.50 43.00 1,704 1,600 quote 59.78 -3.94 6.00 59.30 59.90 1,208
quote 40.17 0.78 1.00 37.60 38.10 676.00 1,610 quote 63.83 -3.36 4.00 64.20 65.30 52.00
quote 33.20 -0.56 2.00 33.00 33.60 153.00 1,620 quote 71.51 7.05 3.00 69.70 70.80 128.00
quote 29.72 0.00 0.00 28.80 29.40 135.00 1,630 quote 74.31 -5.62 9.00 75.40 76.60 71.00
quote 27.88 1.86 15.00 25.00 25.50 537.00 1,640 quote 80.60 -3.94 2.00 81.60 82.90 339.00
quote 21.75 -1.13 5.00 21.60 22.10 1,266 1,650 quote 92.31 0.00 0.00 88.30 89.50 513.00
quote 20.40 0.00 0.00 18.60 19.00 373.00 1,660 quote 97.10 0.00 0.00 95.10 96.60 19.00
quote 16.58 0.72 2.00 15.90 16.30 199.00 1,670 quote 101.68 3.64 29.00 102.40 103.90 8.00
quote 15.40 0.00 0.00 13.50 13.90 1,314 1,680 quote 102.44 0.00 0.00 110.00 111.60 2.00
quote 11.83 0.11 3.00 11.60 11.90 109.00 1,690 quote 240.05 0.00 0.00 117.90 119.60 1.00
quote 9.95 -1.17 37.00 9.80 10.10 1,109 1,700 quote 118.78 0.00 0.00 126.10 127.80 172.00
quote 8.93 -2.39 8.00 8.30 8.60 191.00 1,710 quote 233.56 0.00 0.00 134.50 136.40 1.00
quote 8.12 0.01 3.00 7.00 7.30 192.00 1,720 quote 0.00 0.00 0.00 143.30 145.80
quote 6.70 0.00 0.00 5.90 6.20 346.00 1,730 quote 224.76 0.00 0.00 152.10 154.70 70.00
quote 5.45 -0.18 3.00 4.90 5.30 111.00 1,740 quote 0.00 0.00 0.00 160.50 163.80
quote 4.43 -0.47 3.00 4.20 4.50 229.00 1,750 quote 238.82 0.00 0.00 169.20 173.10 59.00
quote 4.15 -1.98 1.00 3.60 3.80 69.00 1,760 quote 0.00 0.00 0.00 178.50 182.50
quote 3.26 -0.23 3.00 3.00 3.30 4,621 1,770 quote 0.00 0.00 0.00 187.90 191.90
quote 3.05 0.00 0.00 2.55 2.80 31.00 1,780 quote 0.00 0.00 0.00 197.50 201.50
quote 4.00 0.00 0.00 2.15 2.45 15.00 1,790 quote 0.00 0.00 0.00 207.00 211.10
quote 2.27 -0.25 2.00 1.85 2.10 1,220 1,800 quote 271.95 0.00 0.00 216.70 220.80 95.00
quote 1.97 -0.51 2.00 1.60 1.85 19.00 1,810 quote 230.50 0.00 0.00 226.40 230.50 10.00
quote 2.15 0.00 0.00 1.35 1.65 45.00 1,820 quote 0.00 0.00 0.00 236.20 240.30
quote 2.21 0.00 0.00 1.20 1.45 9.00 1,830 quote 190.00 0.00 0.00 246.00 250.10 1.00
quote 2.45 0.00 0.00 1.00 1.25 8.00 1,840 quote 222.10 0.00 0.00 255.80 260.00 10.00
quote 1.65 0.00 0.00 0.85 1.10 11.00 1,850 quote 0.00 0.00 0.00 265.70 269.90
quote 1.36 0.00 0.00 0.75 1.00 31.00 1,860 quote 465.80 0.00 0.00 275.60 279.70 1.00
quote 1.27 0.00 0.00 0.60 0.85 9.00 1,870 quote 0.00 0.00 0.00 285.50 289.60
quote 1.32 0.00 0.00 0.50 0.75 2.00 1,880 quote 0.00 0.00 0.00 295.40 299.60
quote 1.60 0.00 0.00 0.40 0.65 2.00 1,890 quote 0.00 0.00 0.00 305.30 309.50
quote 0.74 0.00 0.00 0.35 0.55 20.00 1,900 quote 0.00 0.00 0.00 315.20 319.40
quote 3.20 0.00 0.00 0.10 0.30 1.00 1,950 quote 0.00 0.00 0.00 365.00 369.20
quote 2.10 0.00 0.00 0.00 0.25 2.00 2,000 quote 336.08 0.00 0.00 414.90 419.10 10.00
quote 1.01 0.00 0.00 0.00 0.20 2.00 2,050 quote 0.00 0.00 0.00 464.80 469.00
quote 0.65 0.00 0.00 0.00 0.05 1.00 2,100 quote 0.00 0.00 0.00 514.70 518.90
quote 0.00 0.00 0.00 0.00 0.15 2,150 quote 469.00 0.00 0.00 564.70 568.90 1.00
quote 0.00 0.00 0.00 0.00 0.15 2,200 quote 0.00 0.00 0.00 614.60 618.80
quote 0.00 0.00 0.00 0.00 0.15 2,250 quote 570.10 0.00 0.00 664.60 668.80 1.00
quote 0.00 0.00 0.00 0.00 0.15 2,300 quote 0.00 0.00 0.00 714.60 718.80
quote 0.15 0.00 0.00 0.00 0.05 20.00 2,350 quote 0.00 0.00 0.00 764.50 768.70
CALLS PUTS
Expires September 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 780.20 784.70 800.00 quote 3.45 0.00 0.00 0.20 0.50 22.00
quote 252.50 0.00 0.00 730.30 734.80 5.00 850.00 quote 18.60 0.00 0.00 0.35 0.65 1.00
quote 0.00 0.00 0.00 680.50 684.90 900.00 quote 1.10 0.00 0.00 0.50 0.85 36.00
quote 0.00 0.00 0.00 630.70 635.20 950.00 quote 3.52 0.00 0.00 0.75 1.05 35.00
quote 0.00 0.00 0.00 581.00 585.50 1,000 quote 1.30 0.00 0.00 1.20 1.35 174.00
quote 154.70 0.00 0.00 531.50 535.90 5.00 1,050 quote 5.00 0.00 0.00 1.50 1.75 47.00
quote 387.82 0.00 0.00 482.10 486.50 2.00 1,100 quote 5.40 0.00 0.00 2.10 2.35 63.00
quote 356.59 0.00 0.00 433.00 437.40 4.00 1,150 quote 7.98 0.00 0.00 2.95 3.30 65.00
quote 86.84 0.00 0.00 384.30 388.60 5.00 1,200 quote 4.69 0.00 0.00 4.10 4.40 118.00
quote 254.50 0.00 0.00 336.10 340.30 31.00 1,250 quote 6.25 -0.75 1.00 5.80 6.10 159.00
quote 116.10 0.00 0.00 326.50 330.70 36.00 1,260 quote 16.63 0.00 0.00 6.20 6.60 185.00
quote 110.70 0.00 0.00 317.00 321.10 14.00 1,270 quote 27.22 0.00 0.00 6.70 7.00 10.00
quote 79.50 0.00 0.00 307.50 311.60 15.00 1,280 quote 8.34 0.00 0.00 7.20 7.50 13.00
quote 0.00 0.00 0.00 298.00 302.10 1,290 quote 8.80 0.00 0.00 7.70 8.00 14.00
quote 177.70 0.00 0.00 288.60 292.70 25.00 1,300 quote 9.40 0.00 0.00 8.20 8.60 146.00
quote 0.00 0.00 0.00 279.20 283.30 1,310 quote 11.41 0.00 0.00 8.90 9.20 30.00
quote 263.61 0.00 0.00 269.90 274.00 25.00 1,320 quote 10.52 0.00 0.00 9.50 9.90 18.00
quote 188.32 0.00 0.00 260.60 264.60 16.00 1,330 quote 10.39 -1.57 2.00 10.20 10.60 172.00
quote 93.50 0.00 0.00 252.20 254.40 2.00 1,340 quote 14.63 0.00 0.00 11.00 11.40 74.00
quote 154.16 0.00 0.00 243.10 245.10 11.00 1,350 quote 15.68 0.00 0.00 11.80 12.20 208.00
quote 89.80 0.00 0.00 234.00 236.10 5.00 1,360 quote 13.79 0.00 0.00 12.60 13.00 42.00
quote 228.93 0.00 0.00 224.90 227.00 4.00 1,370 quote 21.81 0.00 0.00 13.60 14.00 34.00
quote 194.81 0.00 0.00 215.90 218.00 5.00 1,380 quote 14.72 0.00 0.00 14.60 15.00 94.00
quote 140.54 0.00 0.00 207.00 209.10 32.00 1,390 quote 17.66 0.00 0.00 15.70 16.10 299.00
quote 119.70 0.00 0.00 198.40 200.20 12.00 1,400 quote 17.10 0.00 0.00 16.80 17.20 111.00
quote 120.79 0.00 0.00 189.50 191.50 22.00 1,410 quote 17.38 0.00 0.00 18.10 18.50 117.00
quote 109.34 0.00 0.00 180.80 182.80 19.00 1,420 quote 19.61 -3.79 4.00 19.40 19.80 79.00
quote 169.06 0.00 0.00 172.30 174.00 24.00 1,430 quote 23.13 0.00 0.00 20.80 21.20 240.00
quote 182.47 0.00 0.00 164.00 165.50 29.00 1,440 quote 22.37 -2.95 2.00 22.30 22.80 219.00
quote 70.40 0.00 0.00 155.70 157.10 88.00 1,450 quote 23.82 -6.18 1.00 23.90 24.40 137.00
quote 98.76 0.00 0.00 147.40 148.90 17.00 1,460 quote 27.17 0.00 0.00 25.70 26.20 60.00
quote 122.79 0.00 0.00 139.30 140.80 21.00 1,470 quote 26.18 0.00 0.00 27.60 28.10 150.00
quote 83.57 0.00 0.00 131.30 132.80 21.00 1,480 quote 30.72 -2.31 3.00 29.60 30.10 108.00
quote 134.71 0.00 0.00 123.60 125.00 25.00 1,490 quote 32.03 -5.89 2.00 31.70 32.30 83.00
quote 121.01 0.00 0.00 115.90 117.30 33.00 1,500 quote 40.39 0.00 0.00 34.10 34.60 49.00
quote 70.55 0.00 0.00 108.50 109.80 30.00 1,510 quote 40.62 0.00 0.00 36.60 37.10 66.00
quote 76.05 0.00 0.00 101.20 102.50 43.00 1,520 quote 43.99 0.00 5.00 39.30 39.80 50.00
quote 103.43 0.00 0.00 94.00 95.30 53.00 1,530 quote 39.47 0.00 0.00 42.20 42.70 58.00
quote 102.12 0.00 0.00 87.20 88.40 19.00 1,540 quote 50.29 0.00 5.00 45.30 45.80 45.00
quote 66.72 0.00 0.00 80.50 81.60 77.00 1,550 quote 55.18 0.00 0.00 48.60 49.20 40.00
quote 76.66 4.16 2.00 74.20 75.20 37.00 1,560 quote 52.11 -0.94 2.00 52.10 52.70 23.00
quote 72.20 0.00 0.00 68.10 69.00 53.00 1,570 quote 56.35 3.11 1.00 55.90 56.60 50.00
quote 63.77 0.00 0.00 62.50 63.00 45.00 1,580 quote 58.02 0.00 0.00 60.00 60.70 31.00
1,585 Current price as of 8/13/2020 02:15:45 PM
quote 71.00 0.00 0.00 56.90 57.30 66.00 1,590 quote 63.59 0.00 0.00 64.40 65.00 14.00
quote 54.20 1.29 1.00 51.50 52.00 58.00 1,600 quote 76.83 0.00 0.00 69.00 69.70 94.00
quote 50.48 4.70 6.00 46.50 46.90 59.00 1,610 quote 72.33 0.00 0.00 73.80 74.80 7.00
quote 45.53 0.97 5.00 41.70 42.20 34.00 1,620 quote 74.63 0.00 0.00 79.10 80.10 12.00
quote 37.91 0.00 0.00 37.30 37.80 10.00 1,630 quote 80.88 0.00 0.00 84.60 85.70 12.00
quote 0.00 0.00 0.00 33.20 33.70 1,640 quote 0.00 0.00 0.00 90.50 91.80
quote 37.63 0.00 0.00 29.40 29.90 25.00 1,650 quote 91.39 0.00 0.00 96.60 97.90 1.00
quote 26.37 6.72 3.00 26.00 26.50 26.00 1,660 quote 98.71 0.00 0.00 103.20 104.70 4.00
quote 23.27 -7.10 3.00 22.80 23.30 29.00 1,670 quote 181.88 0.00 0.00 110.00 111.40 2.00
quote 20.89 -6.50 1.00 20.00 20.50 21.00 1,680 quote 0.00 0.00 0.00 117.20 118.70
quote 24.29 0.00 0.00 17.40 17.90 14.00 1,690 quote 123.58 0.00 0.00 124.60 126.30 1.00
quote 19.80 0.00 0.00 15.20 15.60 114.00 1,700 quote 129.04 0.00 0.00 132.20 133.90 88.00
quote 20.36 0.00 0.00 13.20 13.60 14.00 1,710 quote 0.00 0.00 0.00 140.00 141.90
quote 12.82 0.56 1.00 11.40 11.80 25.00 1,720 quote 158.30 0.00 0.00 148.50 150.20 17.00
quote 11.17 -2.01 1.00 9.80 10.30 88.00 1,730 quote 219.61 0.00 0.00 156.90 158.70 50.00
quote 12.70 0.00 0.00 8.50 8.90 52.00 1,740 quote 0.00 0.00 0.00 165.30 167.60
quote 8.07 0.00 0.00 7.30 7.70 168.00 1,750 quote 235.71 0.00 0.00 173.00 177.10 50.00
quote 8.79 0.00 0.00 6.30 6.70 5.00 1,760 quote 0.00 0.00 0.00 182.00 186.10
quote 7.63 0.00 0.00 5.40 5.80 21.00 1,770 quote 0.00 0.00 0.00 191.00 195.20
quote 4.03 0.00 0.00 4.70 5.00 5.00 1,780 quote 0.00 0.00 0.00 200.30 204.40
quote 5.91 0.00 0.00 4.10 4.40 30.00 1,790 quote 0.00 0.00 0.00 209.50 213.80
quote 2.35 0.00 0.00 3.50 3.80 113.00 1,800 quote 184.67 0.00 0.00 218.90 223.30 100.00
quote 0.50 0.00 0.00 3.00 3.40 9.00 1,810 quote 192.09 0.00 0.00 228.40 232.80 100.00
quote 3.93 0.00 0.00 2.65 2.95 4.00 1,820 quote 0.00 0.00 0.00 238.00 242.40
quote 0.95 0.00 0.00 2.30 2.60 1.00 1,830 quote 0.00 0.00 0.00 247.60 252.00
quote 3.19 0.00 0.00 2.00 2.35 2.00 1,840 quote 0.00 0.00 0.00 257.30 261.70
quote 2.05 0.00 0.00 1.75 2.10 4.00 1,850 quote 0.00 0.00 0.00 267.10 271.50
quote 0.35 0.00 0.00 1.55 1.85 3.00 1,860 quote 0.00 0.00 0.00 276.90 281.20
quote 0.00 0.00 0.00 1.35 1.65 1,870 quote 0.00 0.00 0.00 286.70 291.10
quote 0.00 0.00 0.00 0.90 1.20 1,900 quote 845.30 0.00 0.00 316.20 320.60 5.00
quote 0.10 0.00 0.00 0.40 0.70 19.00 1,950 quote 0.00 0.00 0.00 365.70 370.30
quote 0.35 0.00 0.00 0.15 0.40 1.00 2,000 quote 0.00 0.00 0.00 415.50 420.10
quote 0.00 0.00 0.00 0.00 0.30 2,050 quote 0.00 0.00 0.00 465.40 469.90
quote 0.00 0.00 0.00 0.00 0.05 2,100 quote 0.00 0.00 0.00 515.30 519.80
quote 0.35 0.00 0.00 0.00 0.05 10.00 2,150 quote 0.00 0.00 0.00 565.20 569.80
quote 0.00 0.00 0.00 0.00 0.20 2,200 quote 0.00 0.00 0.00 615.20 619.70
quote 0.00 0.00 0.00 0.00 0.20 2,250 quote 0.00 0.00 0.00 665.10 669.70
quote 0.00 0.00 0.00 0.00 0.05 2,300 quote 0.00 0.00 0.00 715.10 719.60

December, 2020 Options

Show

June, 2021 Options

Show

December, 2021 Options

Show
Link to MarketWatch's Slice.