Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,146.57 Up 4.93(0.43%) Jul 30
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
730.00RUT140816C00730000386.94 0.00N/AN/A2525
740.00RUT140816C00740000377.00 0.00N/AN/A2525
780.00RUT140816C00780000388.01 0.00N/AN/A2121
790.00RUT140816C00790000378.13 0.00N/AN/A2121
800.00RUT140816C00800000369.17 0.00N/AN/A1537
810.00RUT140816C00810000359.24 0.00N/AN/A1537
860.00RUT140816C00860000308.35 0.00N/AN/A100204
870.00RUT140816C00870000303.52 0.00N/AN/A100104
890.00RUT140816C00890000278.15 0.00N/AN/A100100
900.00RUT140816C00900000273.93 0.00N/AN/A11
920.00RUT140816C00920000181.50 0.00N/AN/A1010
930.00RUT140816C00930000163.20 0.00N/AN/A114
940.00RUT140816C00940000219.70 0.00N/AN/A178
950.00RUT140816C00950000209.34 0.00N/AN/A1125
960.00RUT140816C00960000192.37 0.00N/AN/A1022
970.00RUT140816C00970000206.58 0.00N/AN/A16
980.00RUT140816C00980000137.90 0.00N/AN/A414
990.00RUT140816C00990000137.90 0.00N/AN/A14
1,000.00RUT140816C01000000135.44 0.00N/AN/A135
1,010.00RUT140816C01010000132.80 0.00N/AN/A666
1,020.00RUT140801C01020000138.13 0.00N/AN/A22
1,020.00RUT140816C01020000124.84 0.00N/AN/A144
1,030.00RUT140801C01030000128.31 0.00N/AN/A22
1,030.00RUT140816C01030000112.60 0.00N/AN/A230
1,040.00RUT140816C0104000095.50 0.00N/AN/A386
1,050.00RUT140808C0105000098.60 0.00N/AN/A11
1,050.00RUT140816C0105000093.00 0.00N/AN/A146
1,055.00RUT140816C0105500091.91 0.00N/AN/A23
1,060.00RUT140801C0106000082.50Up 0.27N/AN/A110
1,060.00RUT140808C0106000083.50Up 6.10N/AN/A14
1,060.00RUT140816C0106000080.70 0.00N/AN/A173
1,060.00RUT140822C0106000091.30 0.00N/AN/A44
1,070.00RUT140808C0107000063.70 0.00N/AN/A33
1,070.00RUT140816C0107000074.40 0.00N/AN/A163
1,075.00RUT140816C0107500085.70 0.00N/AN/A44
1,075.00RUT140822C01075000103.11 0.00N/AN/A1515
1,080.00RUT140801C0108000059.69 0.00N/AN/A33
1,080.00RUT140808C0108000061.20 0.00N/AN/A639
1,080.00RUT140816C0108000064.80 0.00N/AN/A3133
1,080.00RUT140822C0108000072.00 0.00N/AN/A10160
1,080.00RUT140829C0108000082.40 0.00N/AN/A521
1,085.00RUT140801C0108500055.28 0.00N/AN/A34
1,085.00RUT140816C0108500063.20Up 12.00N/AN/A738
1,090.00RUT140808C0109000056.39Up 10.04N/AN/A226
1,090.00RUT140816C0109000058.90 0.00N/AN/A7303
1,090.00RUT140822C0109000072.70 0.00N/AN/A210
1,090.00RUT140829C0109000071.30 0.00N/AN/A1011
1,095.00RUT140801C0109500052.00 0.00N/AN/A11054
1,095.00RUT140808C0109500051.65Up 9.60N/AN/A516
1,095.00RUT140816C0109500051.00Down 15.70N/AN/A4450
1,095.00RUT140822C0109500053.99 0.00N/AN/A22
1,100.00RUT140808C0110000058.43 0.00N/AN/A2020
1,100.00RUT140816C0110000047.55Up 1.65N/AN/A111,240
1,100.00RUT140822C0110000075.46 0.00N/AN/A11
1,100.00RUT140829C0110000057.10 0.00N/AN/A1010
1,105.00RUT140801C0110500056.70 0.00N/AN/A44
1,105.00RUT140816C0110500047.90 0.00N/AN/A621
1,105.00RUT140822C0110500046.10Down 1.12N/AN/A620
1,105.00RUT140829C0110500048.40 0.00N/AN/A1313
1,110.00RUT140801C0111000031.00 0.00N/AN/A27
1,110.00RUT140808C0111000036.60 0.00N/AN/A1024
1,110.00RUT140816C0111000039.23Down 0.87N/AN/A1325
1,110.00RUT140822C0111000042.20Down 2.60N/AN/A37
1,110.00RUT140829C0111000055.00 0.00N/AN/A1313
1,115.00RUT140801C0111500027.49 0.00N/AN/A127
1,115.00RUT140808C0111500031.40 0.00N/AN/A1828
1,115.00RUT140816C0111500034.81 0.00N/AN/A232
1,115.00RUT140822C0111500040.90 0.00N/AN/A44
1,115.00RUT140829C0111500051.00 0.00N/AN/A14
1,120.00RUT140801C0112000018.80 0.00N/AN/A1559
1,120.00RUT140808C0112000030.33Up 1.70N/AN/A621
1,120.00RUT140816C0112000032.97Up 3.07N/AN/A12461
1,120.00RUT140822C0112000036.02Up 2.02N/AN/A222
1,120.00RUT140829C0112000031.85 0.00N/AN/A55
1,125.00RUT140801C0112500021.88Up 7.06N/AN/A623
1,125.00RUT140808C0112500026.26Up 6.69N/AN/A829
1,125.00RUT140816C0112500029.00Up 1.60N/AN/A82227
1,125.00RUT140822C0112500033.20Down 0.30N/AN/A11
1,125.00RUT140829C0112500033.80 0.00N/AN/A22
1,130.00RUT140801C0113000016.03Down 2.60N/AN/A9108
1,130.00RUT140808C0113000020.80Down 2.24N/AN/A385
1,130.00RUT140816C0113000024.50Down 1.94N/AN/A16455
1,130.00RUT140822C0113000031.42 0.00N/AN/A627
1,130.00RUT140829C0113000034.09Up 7.99N/AN/A1015
1,135.00RUT140801C0113500013.70Up 0.40N/AN/A48137
1,135.00RUT140808C0113500016.90Up 0.32N/AN/A183
1,135.00RUT140816C0113500021.55Down 1.00N/AN/A29341
1,135.00RUT140822C0113500020.20 0.00N/AN/A23172
1,135.00RUT140829C0113500038.08 0.00N/AN/A2020
1,140.00RUT140801C011400009.81Up 1.01N/AN/A137210
1,140.00RUT140808C0114000015.40Up 1.59N/AN/A61146
1,140.00RUT140816C0114000019.04Up 1.04N/AN/A95502
1,140.00RUT140822C0114000022.02Down 2.58N/AN/A1062
1,140.00RUT140829C0114000023.88Down 11.75N/AN/A1636
1,145.00RUT140801C011450006.16Up 0.06N/AN/A188512
1,145.00RUT140808C0114500012.14Up 0.99N/AN/A85115
1,145.00RUT140816C0114500015.86Up 0.74N/AN/A109398
1,145.00RUT140822C0114500019.68Up 0.71N/AN/A1720
1,145.00RUT140829C0114500021.33Down 1.17N/AN/A913
1,150.00RUT140801C011500003.97Down 0.03N/AN/A233346
1,150.00RUT140808C011500009.79Up 0.94N/AN/A144188
1,150.00RUT140816C0115000013.37Up 1.47N/AN/A1534,745
1,150.00RUT140822C0115000016.64Up 0.04N/AN/A1461
1,150.00RUT140829C0115000020.20 0.00N/AN/A1486
1,155.00RUT140801C011550002.10Down 0.10N/AN/A319374
1,155.00RUT140808C011550008.00Up 1.40N/AN/A74105
1,155.00RUT140816C0115500010.00Down 0.30N/AN/A17440
1,155.00RUT140822C0115500013.10Up 0.20N/AN/A643
1,155.00RUT140829C0115500017.81 0.00N/AN/A12
1,160.00RUT140801C011600001.00Down 0.06N/AN/A534766
1,160.00RUT140808C011600005.60Up 1.10N/AN/A33212
1,160.00RUT140816C011600008.50Down 0.15N/AN/A2493,533
1,160.00RUT140822C0116000012.32Up 1.22N/AN/A49112
1,160.00RUT140829C0116000014.70Up 3.30N/AN/A5051
1,165.00RUT140801C011650000.40Down 0.21N/AN/A556991
1,165.00RUT140808C011650003.96Up 0.76N/AN/A52170
1,165.00RUT140816C011650006.42Down 0.47N/AN/A2021,277
1,165.00RUT140822C011650009.30Up 0.15N/AN/A15227
1,165.00RUT140829C0116500020.73 0.00N/AN/A343
1,170.00RUT140801C011700000.20Down 0.21N/AN/A620880
1,170.00RUT140808C011700002.68Down 0.09N/AN/A154193
1,170.00RUT140816C011700004.90Down 0.03N/AN/A652,709
1,170.00RUT140822C011700008.20Up 1.80N/AN/A948
1,170.00RUT140829C011700009.88Down 1.25N/AN/A240
1,175.00RUT140801C011750000.12Down 0.03N/AN/A186850
1,175.00RUT140808C011750001.78Down 0.22N/AN/A147286
1,175.00RUT140816C011750003.81Down 0.21N/AN/A208881
1,175.00RUT140822C011750005.90Down 0.07N/AN/A857
1,175.00RUT140829C011750007.25 0.00N/AN/A34160
1,180.00RUT140801C011800000.08 0.00N/AN/A721,301
1,180.00RUT140808C011800001.13Down 0.17N/AN/A162471
1,180.00RUT140816C011800002.88Up 0.45N/AN/A6254,067
1,180.00RUT140822C011800005.24Up 0.41N/AN/A44157
1,180.00RUT140829C011800007.41 0.00N/AN/A2132
1,185.00RUT140801C011850000.05 0.00N/AN/A131845
1,185.00RUT140808C011850000.70Down 0.16N/AN/A156289
1,185.00RUT140816C011850002.14Down 0.12N/AN/A63979
1,185.00RUT140822C011850004.10 0.00N/AN/A1079
1,185.00RUT140829C011850005.53Down 0.67N/AN/A733
1,190.00RUT140801C011900000.03Down 0.01N/AN/A401,942
1,190.00RUT140808C011900000.48Down 0.03N/AN/A176331
1,190.00RUT140816C011900001.43Up 0.10N/AN/A1,4484,129
1,190.00RUT140822C011900003.00Down 0.16N/AN/A99303
1,190.00RUT140829C011900004.70Up 0.02N/AN/A2489
1,195.00RUT140801C011950000.04Up 0.01N/AN/A17784
1,195.00RUT140808C011950000.33Down 0.08N/AN/A85235
1,195.00RUT140816C011950001.04Down 0.09N/AN/A10,37811,903
1,195.00RUT140822C011950002.33Down 0.15N/AN/A1092
1,195.00RUT140829C011950003.50Down 0.49N/AN/A6121
1,200.00RUT140801C012000000.04Up 0.01N/AN/A391,479
1,200.00RUT140808C012000000.21 0.00N/AN/A127520
1,200.00RUT140816C012000000.79Down 0.10N/AN/A3623,652
1,200.00RUT140822C012000001.75Down 0.01N/AN/A11200
1,200.00RUT140829C012000002.84Up 0.05N/AN/A682
1,205.00RUT140801C012050000.04 0.00N/AN/A7431
1,205.00RUT140808C012050000.11Down 0.13N/AN/A34206
1,205.00RUT140816C012050000.59Down 0.01N/AN/A10,28612,038
1,205.00RUT140822C012050001.33 0.00N/AN/A11103
1,205.00RUT140829C012050002.17Down 0.11N/AN/A1779
1,210.00RUT140801C012100000.02 0.00N/AN/A25373
1,210.00RUT140808C012100000.12 0.00N/AN/A38374
1,210.00RUT140816C012100000.44 0.00N/AN/A1134,350
1,210.00RUT140822C012100001.20Up 0.32N/AN/A2117
1,210.00RUT140829C012100001.68 0.00N/AN/A19113
1,215.00RUT140801C012150000.05 0.00N/AN/A3228
1,215.00RUT140808C012150000.11 0.00N/AN/A1106
1,215.00RUT140816C012150000.33Down 0.04N/AN/A1201,456
1,215.00RUT140822C012150000.86Down 0.04N/AN/A143
1,215.00RUT140829C012150001.27Up 0.02N/AN/A12140
1,220.00RUT140801C012200000.01Down 0.03N/AN/A5413
1,220.00RUT140808C012200000.07 0.00N/AN/A3974
1,220.00RUT140816C012200000.23Down 0.07N/AN/A1,0805,331
1,220.00RUT140822C012200000.59 0.00N/AN/A1199
1,220.00RUT140829C012200000.94Down 0.13N/AN/A291,653
1,225.00RUT140801C012250000.09 0.00N/AN/A5258
1,225.00RUT140808C012250000.06Up 0.01N/AN/A10131
1,225.00RUT140816C012250000.15 0.00N/AN/A3701,438
1,225.00RUT140822C012250000.40 0.00N/AN/A258
1,225.00RUT140829C012250000.72Down 0.13N/AN/A12123
1,230.00RUT140801C012300000.05 0.00N/AN/A1328
1,230.00RUT140808C012300000.07Up 0.02N/AN/A20350
1,230.00RUT140816C012300000.17Down 0.03N/AN/A872,511
1,230.00RUT140822C012300000.31 0.00N/AN/A4329
1,230.00RUT140829C012300000.65 0.00N/AN/A301,085
1,235.00RUT140801C012350000.05Down 0.03N/AN/A1018
1,235.00RUT140808C012350000.05 0.00N/AN/A1164
1,235.00RUT140816C012350000.12Up 0.02N/AN/A921,218
1,235.00RUT140822C012350000.23Down 0.06N/AN/A228
1,235.00RUT140829C012350000.49 0.00N/AN/A26144
1,240.00RUT140801C012400000.03 0.00N/AN/A4224
1,240.00RUT140808C012400000.08Up 0.07N/AN/A15163
1,240.00RUT140816C012400000.08Down 0.02N/AN/A365,639
1,240.00RUT140822C012400000.23Down 0.03N/AN/A1301
1,240.00RUT140829C012400000.37 0.00N/AN/A2178
1,245.00RUT140808C012450000.23 0.00N/AN/A44
1,245.00RUT140816C012450000.15Up 0.09N/AN/A1858
1,245.00RUT140822C012450000.23 0.00N/AN/A79141
1,245.00RUT140829C012450000.40Up 0.05N/AN/A2080
1,250.00RUT140801C012500000.05 0.00N/AN/A10257
1,250.00RUT140808C012500000.35 0.00N/AN/A12,318
1,250.00RUT140816C012500000.12Up 0.02N/AN/A177,420
1,250.00RUT140822C012500000.21 0.00N/AN/A3656
1,250.00RUT140829C012500000.20Down 0.27N/AN/A20149
1,255.00RUT140816C012550000.17Up 0.13N/AN/A101,740
1,260.00RUT140801C012600000.01Down 0.03N/AN/A488
1,260.00RUT140808C012600000.35 0.00N/AN/A1123
1,260.00RUT140816C012600000.05Down 0.05N/AN/A674,260
1,260.00RUT140822C012600000.08 0.00N/AN/A103675
1,260.00RUT140829C012600000.25 0.00N/AN/A82,198
1,265.00RUT140816C012650000.32 0.00N/AN/A15471
1,270.00RUT140801C012700000.05 0.00N/AN/A6279
1,270.00RUT140808C012700000.30 0.00N/AN/A7157
1,270.00RUT140816C012700000.04Down 0.01N/AN/A412,044
1,270.00RUT140822C012700000.03 0.00N/AN/A555
1,270.00RUT140829C012700000.10Down 0.16N/AN/A312
1,275.00RUT140816C012750000.05 0.00N/AN/A20551
1,280.00RUT140808C012800000.03 0.00N/AN/A43138
1,280.00RUT140816C012800000.06Up 0.01N/AN/A12,229
1,280.00RUT140822C012800000.22 0.00N/AN/A421,203
1,280.00RUT140829C012800000.22 0.00N/AN/A13
1,290.00RUT140816C012900000.05 0.00N/AN/A21,362
1,290.00RUT140822C012900000.06Down 0.27N/AN/A2153
1,290.00RUT140829C012900000.04 0.00N/AN/A24
1,300.00RUT140816C013000000.01Down 0.06N/AN/A201,286
1,310.00RUT140816C013100000.31 0.00N/AN/A10773
1,320.00RUT140816C013200000.04 0.00N/AN/A3128
1,330.00RUT140816C013300000.29 0.00N/AN/A10253
1,340.00RUT140816C013400000.05 0.00N/AN/A585
1,350.00RUT140816C013500000.05 0.00N/AN/A144
1,360.00RUT140816C013600000.05 0.00N/AN/A59113
1,370.00RUT140816C013700000.05 0.00N/AN/A4852
1,380.00RUT140816C013800000.08 0.00N/AN/A4041
1,400.00RUT140816C014000000.12 0.00N/AN/A1047
1,500.00RUT140816C015000000.12 0.00N/AN/A11
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
600.00RUT140816P006000000.35 0.00N/AN/A1012
610.00RUT140816P006100000.45 0.00N/AN/A42
620.00RUT140816P006200000.40 0.00N/AN/A1010
630.00RUT140816P006300000.55 0.00N/AN/A42
640.00RUT140816P006400000.65 0.00N/AN/A22
650.00RUT140816P006500000.65 0.00N/AN/A22
680.00RUT140816P006800000.20 0.00N/AN/A1517
690.00RUT140816P006900000.45 0.00N/AN/A26
700.00RUT140816P007000000.05 0.00N/AN/A500504
710.00RUT140816P007100000.10 0.00N/AN/A717
720.00RUT140816P007200000.10 0.00N/AN/A511
730.00RUT140816P007300000.10 0.00N/AN/A410
740.00RUT140816P007400000.10 0.00N/AN/A46
750.00RUT140816P007500000.15 0.00N/AN/A514
760.00RUT140816P007600000.10 0.00N/AN/A9126
770.00RUT140816P007700000.10 0.00N/AN/A1072
780.00RUT140816P007800000.10 0.00N/AN/A227
790.00RUT140816P007900000.10 0.00N/AN/A659
800.00RUT140816P008000000.10 0.00N/AN/A2153
810.00RUT140816P008100000.10 0.00N/AN/A19151
820.00RUT140816P008200000.10 0.00N/AN/A16147
830.00RUT140816P008300000.10 0.00N/AN/A1321
840.00RUT140816P008400000.17 0.00N/AN/A100201
850.00RUT140801P008500000.20 0.00N/AN/A1616
850.00RUT140816P008500000.18 0.00N/AN/A168481
860.00RUT140816P008600000.11 0.00N/AN/A1343
870.00RUT140816P008700000.10 0.00N/AN/A18254
880.00RUT140808P008800000.10 0.00N/AN/A13
880.00RUT140816P008800000.25 0.00N/AN/A14152
890.00RUT140816P008900000.15 0.00N/AN/A1306
900.00RUT140808P009000000.05 0.00N/AN/A77
900.00RUT140816P009000000.15 0.00N/AN/A25715
900.00RUT140822P009000000.45 0.00N/AN/A78100
900.00RUT140829P009000000.55 0.00N/AN/A1010
910.00RUT140801P009100000.05 0.00N/AN/A5843
910.00RUT140816P009100000.15 0.00N/AN/A6335
910.00RUT140822P009100000.51 0.00N/AN/A2322
910.00RUT140829P009100000.40 0.00N/AN/A1010
920.00RUT140801P009200000.15 0.00N/AN/A2120
920.00RUT140808P009200000.10 0.00N/AN/A14
920.00RUT140816P009200000.10Down 0.10N/AN/A15353
930.00RUT140801P009300000.05 0.00N/AN/A18100
930.00RUT140808P009300000.10Down 0.34N/AN/A126
930.00RUT140816P009300000.15 0.00N/AN/A4429
930.00RUT140822P009300000.28 0.00N/AN/A4343
930.00RUT140829P009300000.50 0.00N/AN/A79
940.00RUT140801P009400000.05 0.00N/AN/A50134
940.00RUT140808P009400000.05 0.00N/AN/A17
940.00RUT140816P009400000.29 0.00N/AN/A12346
940.00RUT140822P009400000.70 0.00N/AN/A2343
940.00RUT140829P009400001.10 0.00N/AN/A27
950.00RUT140801P009500000.10 0.00N/AN/A1498
950.00RUT140808P009500000.05 0.00N/AN/A4101
950.00RUT140816P009500000.24Down 0.01N/AN/A23,053
950.00RUT140822P009500000.43 0.00N/AN/A1040
950.00RUT140829P009500000.65 0.00N/AN/A661
960.00RUT140801P009600000.10 0.00N/AN/A5766
960.00RUT140808P009600000.11 0.00N/AN/A2020
960.00RUT140816P009600000.25 0.00N/AN/A2549
960.00RUT140822P009600000.64 0.00N/AN/A2021
960.00RUT140829P009600000.70Down 0.29N/AN/A2162
970.00RUT140801P009700000.05 0.00N/AN/A10194
970.00RUT140808P009700000.05Down 0.10N/AN/A1567
970.00RUT140816P009700000.29Down 0.21N/AN/A13949
970.00RUT140822P009700000.56Down 0.14N/AN/A1019
970.00RUT140829P009700000.85Down 0.05N/AN/A328
980.00RUT140801P009800000.05 0.00N/AN/A93229
980.00RUT140808P009800000.15 0.00N/AN/A414
980.00RUT140816P009800000.30 0.00N/AN/A142,255
980.00RUT140822P009800000.69 0.00N/AN/A1050
980.00RUT140829P009800001.00Down 0.22N/AN/A185
990.00RUT140801P009900000.05 0.00N/AN/A154
990.00RUT140808P009900000.33 0.00N/AN/A617
990.00RUT140816P009900000.31Down 0.04N/AN/A901,763
990.00RUT140822P009900000.80 0.00N/AN/A2104
990.00RUT140829P009900001.20Up 0.05N/AN/A1180
1,000.00RUT140801P010000000.05 0.00N/AN/A2293
1,000.00RUT140808P010000000.20 0.00N/AN/A220565
1,000.00RUT140816P010000000.49Up 0.04N/AN/A525,799
1,000.00RUT140822P010000000.84Down 0.01N/AN/A10231
1,000.00RUT140829P010000001.40Down 0.09N/AN/A1231
1,010.00RUT140801P010100000.05 0.00N/AN/A311,958
1,010.00RUT140808P010100000.20Down 0.29N/AN/A410407
1,010.00RUT140816P010100000.50Down 0.16N/AN/A3333,802
1,010.00RUT140822P010100001.64 0.00N/AN/A25108
1,010.00RUT140829P010100001.76Down 0.04N/AN/A20136
1,020.00RUT140801P010200000.04Down 0.01N/AN/A41,163
1,020.00RUT140808P010200000.25Down 0.02N/AN/A1,3471,376
1,020.00RUT140816P010200000.59Down 0.01N/AN/A1545,307
1,020.00RUT140822P010200001.55Up 0.15N/AN/A6137
1,020.00RUT140829P010200002.14Down 0.09N/AN/A25164
1,030.00RUT140801P010300000.04Down 0.01N/AN/A46,752
1,030.00RUT140808P010300000.25Down 0.10N/AN/A300519
1,030.00RUT140816P010300000.60Down 0.15N/AN/A1,0994,045
1,030.00RUT140822P010300001.28Down 0.36N/AN/A5203
1,030.00RUT140829P010300002.45Down 0.26N/AN/A9141
1,040.00RUT140801P010400000.05 0.00N/AN/A55615
1,040.00RUT140808P010400000.30Down 0.10N/AN/A159512
1,040.00RUT140816P010400000.75Down 0.27N/AN/A2816,884
1,040.00RUT140822P010400001.78Down 0.25N/AN/A29328
1,040.00RUT140829P010400002.90Down 0.26N/AN/A35267
1,050.00RUT140801P010500000.02Down 0.06N/AN/A1616,323
1,050.00RUT140808P010500000.39Down 0.08N/AN/A207570
1,050.00RUT140816P010500001.10Down 0.21N/AN/A3547,470
1,050.00RUT140822P010500002.14Down 0.27N/AN/A22466
1,050.00RUT140829P010500003.55Down 0.35N/AN/A5164
1,055.00RUT140816P010550001.29Down 0.21N/AN/A1392,520
1,060.00RUT140801P010600000.08Down 0.02N/AN/A3261,597
1,060.00RUT140808P010600000.37Down 0.23N/AN/A495663
1,060.00RUT140816P010600001.16Down 0.65N/AN/A7568,043
1,060.00RUT140822P010600002.73Down 0.43N/AN/A6270
1,060.00RUT140829P010600004.76Up 0.02N/AN/A8530
1,065.00RUT140816P010650001.66Down 0.24N/AN/A1353,457
1,065.00RUT140822P010650003.08Down 0.63N/AN/A3231
1,070.00RUT140801P010700000.10Up 0.03N/AN/A2431,229
1,070.00RUT140808P010700000.50Down 0.30N/AN/A1,4201,518
1,070.00RUT140816P010700001.56Down 0.58N/AN/A3108,008
1,070.00RUT140822P010700003.60Down 0.14N/AN/A50231
1,070.00RUT140829P010700005.37Down 0.23N/AN/A2651
1,075.00RUT140816P010750002.05Down 0.50N/AN/A2182,041
1,075.00RUT140822P010750004.00 0.00N/AN/A103134
1,080.00RUT140801P010800000.10Down 0.05N/AN/A4102,124
1,080.00RUT140808P010800000.67Down 0.38N/AN/A4091,420
1,080.00RUT140816P010800002.01Down 0.83N/AN/A1,47616,679
1,080.00RUT140822P010800004.50Down 0.58N/AN/A11491
1,080.00RUT140829P010800007.05 0.00N/AN/A16300
1,085.00RUT140801P010850000.10Down 0.05N/AN/A981,247
1,085.00RUT140816P010850002.54Down 0.76N/AN/A3854,193
1,085.00RUT140822P010850005.20Down 0.48N/AN/A1165
1,090.00RUT140801P010900000.10Down 0.10N/AN/A2072,402
1,090.00RUT140808P010900001.09Down 0.71N/AN/A406988
1,090.00RUT140816P010900003.00Down 1.16N/AN/A1,64717,196
1,090.00RUT140822P010900005.42Down 1.00N/AN/A10329
1,090.00RUT140829P010900008.58Down 0.20N/AN/A12297
1,095.00RUT140801P010950000.09Down 0.21N/AN/A1041,127
1,095.00RUT140808P010950001.44Down 0.48N/AN/A215386
1,095.00RUT140816P010950003.35Down 0.83N/AN/A4452,686
1,095.00RUT140822P010950005.90Down 1.23N/AN/A9104
1,100.00RUT140801P011000000.15Down 0.27N/AN/A7496,202
1,100.00RUT140808P011000001.60Down 0.91N/AN/A1521,003
1,100.00RUT140816P011000003.90Down 1.09N/AN/A40415,995
1,100.00RUT140822P011000006.80Down 0.30N/AN/A31889
1,100.00RUT140829P0110000010.10Down 0.22N/AN/A14823
1,105.00RUT140801P011050000.16Down 0.45N/AN/A2791,137
1,105.00RUT140808P011050002.14Down 0.61N/AN/A125852
1,105.00RUT140816P011050004.65Down 1.83N/AN/A4233,027
1,105.00RUT140822P011050007.50Down 2.87N/AN/A6639
1,105.00RUT140829P0110500013.00 0.00N/AN/A565582
1,110.00RUT140801P011100000.21Down 0.80N/AN/A5581,476
1,110.00RUT140808P011100002.68Down 1.07N/AN/A881,050
1,110.00RUT140816P011100005.38Down 2.05N/AN/A26912,390
1,110.00RUT140822P0111000011.35 0.00N/AN/A25376
1,110.00RUT140829P0111000012.83Up 1.08N/AN/A220
1,115.00RUT140801P011150000.21Down 1.07N/AN/A372735
1,115.00RUT140808P011150003.33Down 2.09N/AN/A993,036
1,115.00RUT140816P011150006.25Down 0.65N/AN/A6116,432
1,115.00RUT140822P0111500010.02 0.00N/AN/A2334
1,115.00RUT140829P0111500012.28 0.00N/AN/A2628
1,120.00RUT140801P011200000.42Down 1.41N/AN/A5171,689
1,120.00RUT140808P011200004.07Down 1.61N/AN/A66239
1,120.00RUT140816P011200007.28Down 2.35N/AN/A3927,133
1,120.00RUT140822P0112000011.83Down 1.31N/AN/A61121
1,120.00RUT140829P0112000016.09 0.00N/AN/A312
1,125.00RUT140801P011250000.70Down 2.15N/AN/A292472
1,125.00RUT140808P011250005.82Down 1.01N/AN/A26128
1,125.00RUT140816P0112500010.16Down 1.44N/AN/A781,608
1,125.00RUT140822P0112500015.76 0.00N/AN/A230
1,125.00RUT140829P0112500014.43 0.00N/AN/A2939
1,130.00RUT140801P011300001.25Down 2.45N/AN/A269602
1,130.00RUT140808P011300006.13Down 1.28N/AN/A25226
1,130.00RUT140816P0113000010.02Down 2.63N/AN/A8944,712
1,130.00RUT140822P0113000012.89Down 2.86N/AN/A284
1,130.00RUT140829P0113000015.90Down 4.01N/AN/A288
1,135.00RUT140801P011350002.25Down 2.95N/AN/A4081,095
1,135.00RUT140808P011350009.00Down 1.45N/AN/A17222
1,135.00RUT140816P0113500013.00Down 1.65N/AN/A72414
1,135.00RUT140822P0113500018.83 0.00N/AN/A5729
1,135.00RUT140829P0113500021.69 0.00N/AN/A216
1,140.00RUT140801P011400003.10Down 4.56N/AN/A339616
1,140.00RUT140808P011400009.30Down 3.10N/AN/A6731,916
1,140.00RUT140816P0114000013.72Down 2.91N/AN/A4713,444
1,140.00RUT140822P0114000018.39Down 1.42N/AN/A87152
1,140.00RUT140829P0114000020.73Down 4.13N/AN/A4593
1,145.00RUT140801P011450005.10Down 4.40N/AN/A493978
1,145.00RUT140808P0114500011.57Down 1.73N/AN/A303331
1,145.00RUT140816P0114500015.68Down 1.65N/AN/A200668
1,145.00RUT140822P0114500019.44Down 1.84N/AN/A142160
1,145.00RUT140829P0114500024.03Up 0.39N/AN/A89
1,150.00RUT140801P011500007.30Down 5.86N/AN/A112353
1,150.00RUT140808P0115000013.87Down 2.30N/AN/A156481
1,150.00RUT140816P0115000017.87Down 3.58N/AN/A2717,341
1,150.00RUT140822P0115000021.70Down 0.72N/AN/A2564
1,150.00RUT140829P0115000025.46 0.00N/AN/A2036
1,155.00RUT140801P0115500011.20Down 1.20N/AN/A38201
1,155.00RUT140808P0115500016.73Up 0.18N/AN/A33109
1,155.00RUT140816P0115500021.92Down 1.78N/AN/A97617
1,155.00RUT140822P0115500025.30Up 1.10N/AN/A217
1,155.00RUT140829P0115500027.37 0.00N/AN/A13
1,160.00RUT140801P0116000015.02Down 2.82N/AN/A116674
1,160.00RUT140808P0116000021.50Up 0.62N/AN/A10390
1,160.00RUT140816P0116000023.49Down 2.93N/AN/A1482,109
1,160.00RUT140822P0116000028.54Up 0.77N/AN/A716
1,160.00RUT140829P0116000030.07Down 2.25N/AN/A411
1,165.00RUT140801P0116500019.74Down 2.16N/AN/A15144
1,165.00RUT140808P0116500023.34Down 5.86N/AN/A2970
1,165.00RUT140816P0116500028.44Up 1.84N/AN/A3053,141
1,165.00RUT140822P0116500025.30 0.00N/AN/A115
1,170.00RUT140801P0117000026.60Down 0.90N/AN/A5389
1,170.00RUT140808P0117000026.88Down 1.37N/AN/A1985
1,170.00RUT140816P0117000029.55Down 1.35N/AN/A273,066
1,170.00RUT140822P0117000031.20 0.00N/AN/A114
1,170.00RUT140829P0117000043.31 0.00N/AN/A59
1,175.00RUT140801P0117500030.90Up 2.75N/AN/A6134
1,175.00RUT140808P0117500023.80 0.00N/AN/A230
1,175.00RUT140816P0117500026.58 0.00N/AN/A61,641
1,175.00RUT140822P0117500030.25 0.00N/AN/A111
1,175.00RUT140829P0117500046.41 0.00N/AN/A59
1,180.00RUT140801P0118000034.06Down 1.99N/AN/A9291
1,180.00RUT140808P0118000035.66Down 0.11N/AN/A4541
1,180.00RUT140816P0118000037.04Down 1.20N/AN/A4580
1,180.00RUT140822P0118000044.37 0.00N/AN/A89
1,180.00RUT140829P0118000043.00 0.00N/AN/A520
1,185.00RUT140801P0118500049.60 0.00N/AN/A6113
1,185.00RUT140808P0118500037.50 0.00N/AN/A1031
1,185.00RUT140816P0118500040.20Down 0.10N/AN/A7213
1,185.00RUT140822P0118500035.12 0.00N/AN/A1020
1,185.00RUT140829P0118500046.15 0.00N/AN/A510
1,190.00RUT140801P0119000054.30 0.00N/AN/A1402
1,190.00RUT140808P0119000059.19 0.00N/AN/A546
1,190.00RUT140816P0119000044.95Down 5.24N/AN/A6626
1,190.00RUT140822P0119000038.37 0.00N/AN/A1010
1,190.00RUT140829P0119000042.45 0.00N/AN/A2010
1,195.00RUT140801P0119500038.40 0.00N/AN/A330
1,195.00RUT140808P0119500055.90 0.00N/AN/A523
1,195.00RUT140816P0119500045.84 0.00N/AN/A170
1,195.00RUT140822P0119500051.20 0.00N/AN/A22
1,195.00RUT140829P0119500045.85 0.00N/AN/A2010
1,200.00RUT140801P0120000040.40 0.00N/AN/A5460
1,200.00RUT140808P0120000042.00 0.00N/AN/A2100
1,200.00RUT140816P0120000054.49Down 7.62N/AN/A21467
1,205.00RUT140801P0120500043.50 0.00N/AN/A111
1,205.00RUT140808P0120500058.50 0.00N/AN/A58
1,205.00RUT140816P0120500060.10 0.00N/AN/A1081
1,205.00RUT140822P0120500058.30 0.00N/AN/A22
1,210.00RUT140801P0121000052.07 0.00N/AN/A26
1,210.00RUT140808P0121000047.00 0.00N/AN/A273
1,210.00RUT140816P0121000068.34 0.00N/AN/A12280
1,215.00RUT140808P0121500067.50 0.00N/AN/A44
1,215.00RUT140816P0121500070.43 0.00N/AN/A1168
1,220.00RUT140801P0122000025.90 0.00N/AN/A1010
1,220.00RUT140816P0122000081.56 0.00N/AN/A7186
1,220.00RUT140822P0122000075.60 0.00N/AN/A1010
1,220.00RUT140829P0122000073.75 0.00N/AN/A21
1,225.00RUT140816P0122500070.37 0.00N/AN/A13
1,230.00RUT140808P0123000066.20 0.00N/AN/A33
1,230.00RUT140816P0123000085.35 0.00N/AN/A55193
1,230.00RUT140822P0123000073.70 0.00N/AN/A42
1,230.00RUT140829P0123000075.20 0.00N/AN/A1010
1,235.00RUT140816P0123500087.60 0.00N/AN/A141
1,240.00RUT140801P0124000066.73 0.00N/AN/A11
1,240.00RUT140816P0124000084.01 0.00N/AN/A1074
1,245.00RUT140816P0124500085.61 0.00N/AN/A215
1,250.00RUT140801P01250000116.00 0.00N/AN/A1515
1,250.00RUT140816P0125000089.20 0.00N/AN/A3,3952,181
1,255.00RUT140816P0125500061.80 0.00N/AN/A1313
1,260.00RUT140816P01260000126.78 0.00N/AN/A161
1,270.00RUT140816P01270000116.66 0.00N/AN/A1014
1,280.00RUT140816P01280000115.00 0.00N/AN/A1414
1,500.00RUT140816P01500000326.38 0.00N/AN/A11
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.