Bulletin
Investor Alert

London Markets Close in:

Russell 2000 Index

USA: RUT

GO
/marketstate/country/us

Market open

 --

Oct 27, 2020, 11:37 a.m.

RUT
/zigman2/quotes/210598147/delayed

1,597.44

Change

-7.77 -0.48%

Volume

Volume 386,544

/zigman2/quotes/210598147/delayed

Previous close

1,605.21

1,597.44

Change

-7.77 -0.48%

Day low

Day high

1,596

1,610

Open

52 week low

52 week high

966.22

1,715

Open

OPTION CHAIN FOR RUSSELL 2000 INDEX

In-the-money

December, 2020 Options

Hide
CALLS PUTS
Expires December 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 631.17 0.00 0.00 981.00 1,004 1.00 600.00 quote 0.62 0.00 0.00 0.00 0.30 308.00
quote 0.00 0.00 0.00 971.00 993.50 610.00 quote 4.14 0.00 0.00 0.00 0.30 1.00
quote 0.00 0.00 0.00 961.00 983.50 620.00 quote 0.00 0.00 0.00 0.00 0.35
quote 795.34 0.00 0.00 951.00 973.50 1.00 630.00 quote 4.44 0.00 0.00 0.05 0.35 18.00
quote 0.00 0.00 0.00 941.50 963.60 640.00 quote 0.00 0.00 0.00 0.05 0.35
quote 904.40 0.00 0.00 931.50 953.60 70.00 650.00 quote 1.25 0.00 0.00 0.10 0.40 44.00
quote 0.00 0.00 0.00 921.50 943.60 660.00 quote 7.70 0.00 0.00 0.10 0.40 8.00
quote 0.00 0.00 0.00 911.50 933.60 670.00 quote 8.20 0.00 0.00 0.15 0.40 17.00
quote 0.00 0.00 0.00 901.50 923.70 680.00 quote 8.70 0.00 0.00 0.15 0.45 1.00
quote 0.00 0.00 0.00 891.50 913.70 690.00 quote 9.30 0.00 0.00 0.20 0.45 2.00
quote 679.79 0.00 0.00 881.50 903.70 2.00 700.00 quote 1.00 0.00 0.00 0.25 0.50 22.00
quote 0.00 0.00 0.00 871.50 893.80 710.00 quote 11.70 0.00 0.00 0.25 0.50 22.00
quote 0.00 0.00 0.00 861.50 883.80 720.00 quote 2.05 0.00 0.00 0.30 0.55 41.00
quote 0.00 0.00 0.00 851.50 873.80 730.00 quote 1.90 0.00 0.00 0.30 0.55 54.00
quote 0.00 0.00 0.00 841.50 863.80 740.00 quote 2.75 0.00 0.00 0.35 0.60 8.00
quote 355.53 0.00 0.00 831.50 853.90 1.00 750.00 quote 2.50 0.00 0.00 0.40 0.60 304.00
quote 0.00 0.00 0.00 821.50 843.90 760.00 quote 29.00 0.00 0.00 0.40 0.65 32.00
quote 0.00 0.00 0.00 811.50 834.00 770.00 quote 2.75 0.00 0.00 0.45 0.70 48.00
quote 0.00 0.00 0.00 801.50 824.00 780.00 quote 3.70 0.00 0.00 0.45 0.70 31.00
quote 0.00 0.00 0.00 792.00 814.00 790.00 quote 12.70 0.00 0.00 0.50 0.75 10.00
quote 619.88 0.00 0.00 782.00 804.10 15.00 800.00 quote 1.92 0.00 0.00 0.55 0.80 494.00
quote 0.00 0.00 0.00 772.00 794.10 810.00 quote 0.70 -0.20 1.00 0.60 0.85 53.00
quote 426.17 0.00 0.00 762.00 784.20 3.00 820.00 quote 2.25 0.00 0.00 0.60 0.90 35.00
quote 626.45 0.00 0.00 752.00 774.20 17.00 830.00 quote 4.20 0.00 0.00 0.65 0.90 12.00
quote 0.00 0.00 0.00 742.00 764.30 840.00 quote 21.50 0.00 0.00 0.70 0.95 44.00
quote 600.80 0.00 0.00 732.00 754.30 11.00 850.00 quote 2.00 0.00 0.00 0.75 1.00 246.00
quote 0.00 0.00 0.00 722.00 744.40 860.00 quote 18.60 0.00 0.00 0.80 1.05 38.00
quote 390.23 0.00 0.00 712.00 734.50 51.00 870.00 quote 19.50 0.00 0.00 0.85 1.10 14.00
quote 377.04 0.00 0.00 702.50 724.50 1.00 880.00 quote 1.91 0.00 0.00 0.90 1.20 3,512
quote 0.00 0.00 0.00 692.50 714.60 890.00 quote 4.50 0.00 0.00 0.95 1.25 58.00
quote 573.50 0.00 0.00 682.50 704.70 27.00 900.00 quote 1.05 0.00 0.00 1.00 1.30 1,393
quote 0.00 0.00 0.00 672.50 694.70 910.00 quote 2.50 0.00 0.00 1.10 1.40 65.00
quote 0.00 0.00 0.00 662.50 684.80 920.00 quote 31.80 0.00 0.00 1.15 1.45 197.00
quote 541.88 0.00 0.00 652.50 674.90 8.00 930.00 quote 2.75 0.00 0.00 1.25 1.55 59.00
quote 0.00 0.00 0.00 643.00 665.00 940.00 quote 1.45 0.00 0.00 1.35 1.60 143.00
quote 539.70 0.00 0.00 633.00 655.10 74.00 950.00 quote 1.31 0.00 0.00 1.45 1.70 2,285
quote 478.42 0.00 0.00 623.00 645.20 1.00 960.00 quote 1.66 0.22 12.00 1.55 1.80 213.00
quote 471.15 0.00 0.00 615.60 635.30 58.00 970.00 quote 4.40 0.00 0.00 1.65 1.90 255.00
quote 600.00 0.00 0.00 605.70 625.40 28.00 980.00 quote 1.85 -2.85 24.00 1.75 2.00 539.00
quote 0.00 0.00 0.00 595.90 615.50 990.00 quote 2.65 0.00 0.00 1.85 2.15 158.00
quote 567.24 0.00 0.00 587.00 605.50 834.00 1,000 quote 2.20 0.13 1.00 1.95 2.25 1,235
quote 559.90 0.00 0.00 576.10 595.80 7.00 1,010 quote 5.03 0.00 0.00 2.10 2.40 166.00
quote 413.44 0.00 0.00 566.30 586.00 1.00 1,020 quote 3.13 0.00 0.00 2.25 2.55 342.00
quote 535.47 0.00 0.00 556.40 576.10 6.00 1,030 quote 5.71 0.00 0.00 2.40 2.70 861.00
quote 463.95 0.00 0.00 546.60 566.30 25.00 1,040 quote 14.20 0.00 0.00 2.55 2.85 110.00
quote 436.70 0.00 0.00 537.80 556.30 1,378 1,050 quote 5.65 0.00 0.00 2.70 3.00 4,555
quote 399.27 0.00 0.00 527.00 546.60 16.00 1,060 quote 8.55 0.00 0.00 2.85 3.20 112.00
quote 234.18 0.00 0.00 517.20 536.80 2.00 1,070 quote 9.14 0.00 0.00 3.00 3.40 27.00
quote 91.00 0.00 0.00 507.40 527.10 1.00 1,080 quote 4.94 0.00 0.00 3.20 3.60 105.00
quote 367.50 0.00 0.00 497.70 517.30 5.00 1,090 quote 8.03 0.00 0.00 3.50 3.80 67.00
quote 524.50 0.00 0.00 488.90 507.40 1,404 1,100 quote 3.50 0.00 0.00 3.70 4.00 2,757
quote 130.50 0.00 0.00 478.20 497.80 6.00 1,110 quote 2.95 0.00 0.00 3.90 4.30 113.00
quote 196.58 0.00 0.00 468.50 488.10 7.00 1,120 quote 4.64 -11.26 16.00 4.20 4.60 74.00
quote 411.10 0.00 0.00 458.80 478.40 5.00 1,130 quote 14.61 0.00 0.00 4.50 4.80 267.00
quote 437.90 0.00 0.00 457.40 460.70 101.00 1,140 quote 41.40 0.00 0.00 4.80 5.10 120.00
quote 168.36 0.00 0.00 447.80 451.10 453.00 1,150 quote 5.40 0.69 1.00 5.20 5.50 1,465
quote 0.00 0.00 0.00 438.10 441.40 1,160 quote 5.70 1.70 1.00 5.50 5.80 266.00
quote 273.80 0.00 0.00 428.50 431.80 12.00 1,170 quote 4.47 0.00 0.00 5.80 6.20 190.00
quote 157.90 0.00 0.00 418.90 422.20 8.00 1,180 quote 6.20 0.55 2.00 6.20 6.60 3,699
quote 151.90 0.00 0.00 409.40 412.70 12.00 1,190 quote 4.82 0.00 0.00 6.60 7.00 95.00
quote 383.70 0.00 0.00 399.90 403.10 438.00 1,200 quote 7.20 2.13 1.00 7.10 7.50 2,573
quote 374.70 0.00 0.00 390.40 393.60 13.00 1,210 quote 5.28 0.00 0.00 7.60 8.00 141.00
quote 324.16 0.00 0.00 380.90 384.10 28.00 1,220 quote 8.22 1.14 1.00 8.10 8.50 324.00
quote 229.41 0.00 0.00 371.40 374.70 29.00 1,230 quote 8.83 1.32 13.00 8.60 9.10 78.00
quote 273.31 0.00 0.00 362.00 365.30 2.00 1,240 quote 9.32 2.15 14.00 9.20 9.70 228.00
quote 355.78 0.00 0.00 352.70 355.90 302.00 1,250 quote 10.00 2.38 254.00 9.90 10.30 1,726
quote 46.90 0.00 0.00 343.40 346.60 1.00 1,260 quote 9.53 0.00 0.00 10.50 11.00 96.00
quote 102.00 0.00 0.00 334.10 337.30 1.00 1,270 quote 11.07 0.91 3.00 11.30 11.70 60.00
quote 165.67 0.00 0.00 324.90 328.10 7.00 1,280 quote 12.10 1.27 4.00 12.00 12.50 89.00
quote 106.10 0.00 0.00 315.70 318.90 10.00 1,290 quote 12.80 4.02 2.00 12.80 13.30 121.00
quote 264.07 0.00 0.00 306.50 309.70 435.00 1,300 quote 15.55 5.53 15.00 13.70 14.10 5,286
quote 289.33 0.00 0.00 297.50 300.60 262.00 1,310 quote 16.67 6.87 6.00 14.60 15.10 162.00
quote 328.79 0.00 0.00 288.40 291.60 48.00 1,320 quote 16.79 6.29 6.00 15.60 16.10 136.00
quote 135.70 0.00 0.00 280.20 282.20 27.00 1,330 quote 15.91 -1.04 1.00 16.60 17.10 167.00
quote 82.80 0.00 0.00 271.40 273.40 13.00 1,340 quote 13.73 1.02 1.00 17.70 18.20 103.00
quote 156.06 0.00 0.00 262.60 264.50 485.00 1,350 quote 18.03 -1.12 1.00 18.90 19.30 1,326
quote 268.28 0.00 0.00 253.80 255.80 58.00 1,360 quote 21.09 7.67 2.00 20.10 20.60 235.00
quote 112.30 0.00 0.00 245.10 247.10 9.00 1,370 quote 19.00 0.00 0.00 21.40 21.90 156.00
quote 251.33 0.00 0.00 236.50 238.50 4.00 1,380 quote 15.20 0.00 12.00 22.70 23.30 115.00
quote 109.30 0.00 0.00 228.00 229.90 20.00 1,390 quote 24.29 1.58 1.00 24.20 24.70 333.00
quote 229.18 0.00 0.00 219.60 221.40 1,872 1,400 quote 25.75 0.45 2.00 25.70 26.20 3,958
quote 215.90 0.00 0.00 211.10 213.00 29.00 1,410 quote 26.90 7.35 15.00 27.30 27.80 174.00
quote 147.40 0.00 0.00 202.80 204.60 1,077 1,420 quote 28.95 4.62 1.00 29.00 29.50 1,137
quote 195.56 0.00 0.00 194.60 196.40 136.00 1,430 quote 30.17 8.64 3.00 30.70 31.30 253.00
quote 228.38 0.00 0.00 186.50 188.20 47.00 1,440 quote 31.37 6.27 2.00 32.60 33.20 1,095
quote 220.00 0.00 0.00 178.60 180.10 817.00 1,450 quote 34.70 10.95 19.00 34.60 35.10 1,030
quote 205.43 0.00 0.00 170.60 172.30 39.00 1,460 quote 35.24 10.23 7.00 36.60 37.20 413.00
quote 205.40 0.00 0.00 162.80 164.40 189.00 1,470 quote 38.50 0.13 2.00 38.80 39.40 479.00
quote 192.35 0.00 0.00 155.20 156.80 28.00 1,480 quote 39.60 0.50 1.00 41.10 41.70 88.00
quote 106.46 0.00 0.00 147.60 149.10 290.00 1,490 quote 35.10 -3.67 1.00 43.50 44.20 2,588
quote 169.01 0.00 0.00 140.30 141.70 4,111 1,500 quote 46.06 11.06 17.00 46.10 46.80 5,786
quote 164.21 0.00 0.00 132.90 134.40 256.00 1,510 quote 47.39 10.83 24.00 48.70 49.40 560.00
quote 133.40 -20.01 1.00 125.80 127.30 451.00 1,520 quote 52.14 11.59 5.00 51.50 52.30 783.00
quote 125.49 0.00 0.00 118.80 120.20 1,491 1,530 quote 52.48 14.20 22.00 54.50 55.30 1,618
quote 148.48 0.00 0.00 111.90 113.30 512.00 1,540 quote 61.93 20.39 33.00 57.60 58.40 327.00
quote 108.32 -19.68 5.00 105.20 106.50 4,205 1,550 quote 56.27 -4.71 2.00 60.90 61.70 5,249
quote 125.03 0.00 2.00 98.70 100.10 1,861 1,560 quote 66.02 20.31 34.00 64.30 65.20 339.00
quote 91.68 -22.25 1.00 92.40 93.70 184.00 1,570 quote 62.40 -5.64 1.00 68.00 68.80 307.00
quote 89.55 -20.98 3.00 86.20 87.50 54.00 1,580 quote 69.09 16.70 48.00 71.80 72.60 232.00
quote 76.40 -27.26 11.00 80.30 81.10 145.00 1,590 quote 76.95 1.17 6.00 75.80 76.70 270.00
1,597 Current price as of 10/27/2020 11:37:15 AM
quote 80.22 2.47 2.00 74.60 75.40 4,935 1,600 quote 74.22 -4.25 2.00 80.00 80.90 2,775
quote 76.20 0.00 0.00 69.00 69.90 150.00 1,610 quote 84.22 22.19 26.00 84.40 85.40 526.00
quote 67.22 -16.59 83.00 63.70 64.60 528.00 1,620 quote 87.10 1.30 2.00 89.10 90.10 647.00
quote 59.86 -16.61 235.00 58.60 59.50 818.00 1,630 quote 94.53 24.51 21.00 93.90 95.20 1,016
quote 58.27 7.65 2.00 53.70 54.60 154.00 1,640 quote 98.72 24.88 3.00 99.00 100.40 182.00
quote 52.70 0.57 2.00 49.20 50.00 3,623 1,650 quote 101.28 22.87 23.00 104.40 105.70 775.00
quote 46.05 -14.06 1.00 44.80 45.60 584.00 1,660 quote 109.37 27.30 19.00 110.00 111.40 153.00
quote 42.05 -13.67 1.00 40.60 41.40 230.00 1,670 quote 115.19 27.28 8.00 115.90 117.30 93.00
quote 39.30 -10.40 12.00 36.70 37.50 302.00 1,680 quote 124.45 32.62 15.00 122.00 123.30 247.00
quote 31.00 -9.94 253.00 33.10 33.80 627.00 1,690 quote 97.65 0.00 1.00 128.30 129.70 2.00
quote 30.35 -11.08 7.00 29.70 30.40 4,296 1,700 quote 116.54 0.00 0.00 134.90 136.20 673.00
quote 28.68 1.43 10.00 26.60 27.20 404.00 1,710 quote 142.76 28.60 2.00 141.70 143.10 125.00
quote 26.50 -3.50 1.00 23.70 24.30 119.00 1,720 quote 0.00 0.00 0.00 148.70 150.20
quote 22.25 -3.74 2.00 21.00 21.60 158.00 1,730 quote 159.57 34.45 10.00 156.00 157.50 1.00
quote 21.00 4.05 1.00 18.60 19.20 3,347 1,740 quote 0.00 0.00 0.00 163.60 165.10
quote 16.49 -7.61 4.00 16.40 16.90 2,492 1,750 quote 144.00 0.00 0.00 171.30 172.80 2.00
quote 14.45 -0.55 2.00 14.30 14.80 366.00 1,760 quote 177.20 0.00 0.00 179.10 181.10 2.00
quote 13.25 2.25 1.00 12.50 13.00 137.00 1,770 quote 145.50 0.00 0.00 187.20 189.30 1.00
quote 10.30 -2.47 1.00 11.00 11.30 61.00 1,780 quote 0.00 0.00 0.00 195.10 198.20
quote 10.20 1.07 1.00 9.50 9.90 320.00 1,790 quote 0.00 0.00 0.00 203.60 206.80
quote 8.63 -0.47 1.00 8.30 8.60 116.00 1,800 quote 187.84 0.00 0.00 212.30 215.50 47.00
quote 7.89 -2.72 16.00 7.20 7.50 46.00 1,810 quote 0.00 0.00 0.00 221.20 224.40
quote 6.55 -0.35 1.00 6.20 6.60 141.00 1,820 quote 851.80 0.00 0.00 230.20 233.40 1.00
quote 5.10 -2.80 2.00 5.40 5.70 63.00 1,830 quote 0.00 0.00 0.00 239.30 242.60
quote 7.04 0.00 1.00 4.60 5.00 201.00 1,840 quote 841.00 0.00 0.00 248.60 251.80 1.00
quote 4.38 -1.82 12.00 4.00 4.40 534.00 1,850 quote 827.00 0.00 0.00 257.90 261.20 2.00
quote 3.81 -1.59 6.00 3.50 3.80 42.00 1,860 quote 0.00 0.00 0.00 267.40 270.70
quote 3.09 -1.59 1.00 3.00 3.40 77.00 1,870 quote 0.00 0.00 0.00 276.90 280.20
quote 2.74 -1.37 1.00 2.65 2.95 41.00 1,880 quote 0.00 0.00 0.00 279.30 298.20
quote 3.70 0.00 0.00 2.35 2.65 32.00 1,890 quote 0.00 0.00 0.00 289.00 307.80
quote 2.35 -0.70 2.00 2.05 2.35 494.00 1,900 quote 0.00 0.00 0.00 299.70 316.50
quote 3.12 0.00 0.00 1.80 2.10 16.00 1,910 quote 0.00 0.00 0.00 308.40 327.30
quote 3.11 0.00 0.00 1.60 1.90 34.00 1,920 quote 0.00 0.00 0.00 317.70 337.30
quote 4.87 0.00 0.00 1.40 1.75 7.00 1,930 quote 0.00 0.00 0.00 327.10 347.10
quote 1.35 -1.47 1.00 1.25 1.60 192.00 1,940 quote 0.00 0.00 0.00 337.40 357.00
quote 1.35 -0.92 1.00 1.15 1.45 35.00 1,950 quote 282.14 0.00 0.00 347.30 365.80 1.00
quote 1.22 0.00 0.00 1.00 1.35 24.00 1,960 quote 0.00 0.00 0.00 356.70 379.00
quote 10.10 0.00 0.00 0.90 1.25 1.00 1,970 quote 0.00 0.00 0.00 366.40 389.00
quote 1.45 0.00 0.00 0.85 1.15 5.00 1,980 quote 0.00 0.00 0.00 376.40 399.00
quote 8.50 0.00 0.00 0.75 1.05 6.00 1,990 quote 0.00 0.00 0.00 386.30 409.00
quote 1.10 0.00 10.00 0.70 1.00 126.00 2,000 quote 330.90 0.00 0.00 396.30 418.50 12.00
quote 1.05 0.00 5.00 0.65 0.95 14.00 2,010 quote 0.00 0.00 0.00 406.20 428.50
quote 0.70 0.00 0.00 0.55 0.90 11.00 2,020 quote 0.00 0.00 0.00 416.10 438.50
quote 8.20 0.00 0.00 0.55 0.85 2.00 2,030 quote 0.00 0.00 0.00 426.00 448.50
quote 0.45 0.00 0.00 0.50 0.80 44.00 2,040 quote 0.00 0.00 0.00 435.90 458.50
quote 3.05 0.00 0.00 0.45 0.75 3.00 2,050 quote 0.00 0.00 0.00 445.90 468.50
quote 2.62 0.00 0.00 0.40 0.70 25.00 2,060 quote 0.00 0.00 0.00 455.80 478.50
quote 4.40 0.00 0.00 0.40 0.70 1.00 2,070 quote 0.00 0.00 0.00 465.80 488.50
quote 1.70 0.00 0.00 0.35 0.65 19.00 2,080 quote 0.00 0.00 0.00 475.80 498.50
quote 2.20 0.00 0.00 0.35 0.65 4.00 2,090 quote 0.00 0.00 0.00 485.80 508.50
quote 0.05 0.00 0.00 0.30 0.60 38.00 2,100 quote 578.75 0.00 0.00 495.70 518.00 1.00
quote 0.45 0.00 0.00 0.20 0.45 66.00 2,150 quote 0.00 0.00 0.00 545.50 568.00
quote 0.20 0.00 0.00 0.15 0.40 25.00 2,200 quote 0.00 0.00 0.00 595.40 618.00
quote 0.35 0.00 0.00 0.10 0.35 43.00 2,250 quote 0.00 0.00 0.00 645.40 668.00
quote 0.38 0.00 0.00 0.05 0.30 49.00 2,300 quote 769.85 0.00 0.00 695.40 718.00 1.00

June, 2021 Options

Show

December, 2021 Options

Show
Link to MarketWatch's Slice.