Send me a link:

*Text messaging rates may apply.

 Dow Up0.13% Nasdaq Down0.10%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,139.50 Down 5.22(0.46%) 4:05PM EDT
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 0.00406.30409.602525
740.00RUT140816C00740000377.00 0.00396.30399.602525
780.00RUT140816C00780000388.01 0.00356.30359.602121
790.00RUT140816C00790000378.13 0.00346.30349.602121
800.00RUT140816C00800000369.17 0.00336.30339.601537
810.00RUT140816C00810000359.24 0.00326.30329.601537
860.00RUT140816C00860000308.35 0.00276.30279.60100204
870.00RUT140816C00870000303.52 0.00266.30269.60100104
890.00RUT140816C00890000278.15 0.00246.40249.60100100
900.00RUT140816C00900000273.93 0.00236.40239.6011
920.00RUT140816C00920000181.50 0.00216.40219.801010
930.00RUT140816C00930000163.20 0.00206.40209.80114
940.00RUT140816C00940000219.70 0.00196.50199.80178
950.00RUT140816C00950000209.34 0.00186.50189.901125
960.00RUT140816C00960000192.37 0.00176.60179.901022
970.00RUT140816C00970000206.58 0.00166.60170.0016
980.00RUT140816C00980000137.90 0.00156.70160.00414
990.00RUT140816C00990000137.90 0.00146.80150.0014
1,000.00RUT140816C01000000135.44Down 4.49136.90140.20135
1,010.00RUT140816C01010000132.80 0.00127.00130.30666
1,020.00RUT140801C01020000138.13 0.00117.30120.4022
1,020.00RUT140816C01020000124.84 0.00117.20120.40144
1,030.00RUT140801C01030000128.31 0.00107.40110.4022
1,030.00RUT140816C01030000112.60 0.00107.40110.60230
1,040.00RUT140816C0104000095.50Down 16.3097.70100.90387
1,050.00RUT140808C0105000098.60 0.0087.6090.7011
1,050.00RUT140816C0105000093.00 0.0088.1091.20146
1,055.00RUT140816C0105500091.91 0.0083.3086.4023
1,060.00RUT140801C0106000082.23Down 17.7777.5080.80310
1,060.00RUT140816C0106000080.70Down 17.5078.6081.60173
1,060.00RUT140822C0106000091.30 0.0080.0082.8044
1,070.00RUT140816C0107000073.50 0.0069.3072.20264
1,075.00RUT140816C0107500085.70 0.0064.6067.3044
1,075.00RUT140822C01075000103.11 0.0066.7069.201515
1,080.00RUT140801C0108000059.69Down 17.0157.7060.8033
1,080.00RUT140808C0108000061.20Down 11.4058.6061.50634
1,080.00RUT140816C0108000064.80 0.0060.1062.803133
1,080.00RUT140822C0108000072.00 0.0062.4064.8010160
1,080.00RUT140829C0108000082.40 0.0064.2066.50521
1,085.00RUT140801C0108500055.28Down 15.6752.8056.0035
1,085.00RUT140816C0108500051.20Down 27.5055.9058.402310
1,090.00RUT140808C0109000046.35Down 26.3549.4052.20523
1,090.00RUT140816C0109000058.90 0.0051.4053.807303
1,090.00RUT140822C0109000072.70 0.0053.7056.00210
1,090.00RUT140829C0109000071.30 0.0055.9058.001011
1,095.00RUT140801C0109500053.20 0.0043.0046.00821
1,095.00RUT140808C0109500042.05Down 23.1545.1047.80512
1,095.00RUT140816C0109500066.70 0.0047.4049.70619
1,100.00RUT140808C0110000058.43 0.0040.6043.102020
1,100.00RUT140816C0110000045.90Down 3.7043.3045.50221,218
1,100.00RUT140822C0110000075.46 0.0045.7047.7011
1,100.00RUT140829C0110000057.10 0.0048.0049.901010
1,105.00RUT140801C0110500056.70 0.0033.6036.6044
1,105.00RUT140816C0110500047.90 0.0039.1041.20621
1,105.00RUT140822C0110500047.22 0.0041.9043.90717
1,110.00RUT140801C0111000047.30 0.0029.1031.9027
1,110.00RUT140808C0111000051.60 0.0032.7034.501114
1,110.00RUT140816C0111000035.79Down 2.8135.4036.7023327
1,110.00RUT140829C0111000055.00 0.0040.7042.101313
1,115.00RUT140801C0111500042.20 0.0024.6027.20826
1,115.00RUT140808C0111500031.40Down 3.9028.7030.501810
1,115.00RUT140816C0111500049.60 0.0031.8032.40232
1,115.00RUT140829C0111500051.00 0.0037.2038.5014
1,120.00RUT140801C0112000018.80Down 16.0020.5022.801564
1,120.00RUT140808C0112000043.70 0.0024.9026.40417
1,120.00RUT140816C0112000030.40Down 3.1528.2028.8070428
1,120.00RUT140822C0112000034.00 0.0031.1032.302120
1,125.00RUT140801C0112500014.82Down 7.2816.8018.80520
1,125.00RUT140808C0112500019.57Down 18.7321.4023.00120
1,125.00RUT140816C0112500027.58Down 2.0224.7025.30234136
1,130.00RUT140801C0113000015.22Down 4.0913.5014.9015661
1,130.00RUT140808C0113000020.80Down 15.1118.1019.301277
1,130.00RUT140816C0113000021.71Down 4.7421.5022.00247404
1,130.00RUT140822C0113000031.42 0.0024.7026.00627
1,130.00RUT140829C0113000026.10Down 4.0027.4028.4015
1,135.00RUT140801C0113500013.10Down 1.6010.4011.1011388
1,135.00RUT140808C0113500016.58Down 14.0815.1016.204646
1,135.00RUT140816C0113500018.80Down 4.0218.5019.00342192
1,135.00RUT140822C0113500020.20Down 7.8621.7022.9023150
1,135.00RUT140829C0113500038.08 0.0024.5025.702020
1,140.00RUT140801C011400008.10Down 3.507.608.30173123
1,140.00RUT140808C0114000013.00Down 4.2012.6013.0022753
1,140.00RUT140816C0114000016.67Down 3.2415.7016.10113536
1,140.00RUT140822C0114000019.65Down 3.5518.8019.802651
1,140.00RUT140829C0114000035.63 0.0021.7022.601824
1,145.00RUT140801C011450005.90Down 3.505.205.90383275
1,145.00RUT140808C0114500010.76Down 2.9610.0010.404419
1,145.00RUT140816C0114500013.85Down 2.7013.1013.5018251
1,145.00RUT140822C0114500020.24 0.0016.2017.001013
1,145.00RUT140829C0114500019.70Down 4.7518.9020.1021
1,150.00RUT140801C011500003.89Down 3.223.403.90224360
1,150.00RUT140808C011500008.80Down 2.407.808.106973
1,150.00RUT140816C0115000011.40Down 2.5010.8011.201154,728
1,150.00RUT140822C0115000012.16Down 5.1113.7014.602052
1,150.00RUT140829C0115000017.65Down 11.3716.4017.401077
1,155.00RUT140801C011550002.60Down 2.192.052.45376272
1,155.00RUT140808C011550007.25Down 1.445.906.202160
1,155.00RUT140816C011550008.80Down 2.848.709.1075450
1,155.00RUT140822C0115500011.93Down 2.6211.5012.501327
1,155.00RUT140829C0115500025.00 0.0014.1015.1022
1,160.00RUT140801C011600001.69Down 1.541.201.45623456
1,160.00RUT140808C011600005.05Down 2.084.304.608989
1,160.00RUT140816C011600007.05Down 2.456.907.303193,471
1,160.00RUT140822C0116000010.26Down 2.149.5010.503092
1,160.00RUT140829C0116000011.40Down 3.9212.0013.002220
1,165.00RUT140801C011650000.87Down 1.210.650.85780208
1,165.00RUT140808C011650003.30Down 2.263.103.308573
1,165.00RUT140816C011650005.55Down 2.755.305.70532809
1,165.00RUT140822C011650007.15Down 3.547.808.705135
1,165.00RUT140829C0116500020.73 0.0010.1011.10343
1,170.00RUT140801C011700000.50Down 0.710.350.50506475
1,170.00RUT140808C011700002.32Down 1.672.152.3033107
1,170.00RUT140816C011700004.20Down 1.804.004.401262,661
1,170.00RUT140822C011700008.87 0.006.207.101146
1,170.00RUT140829C0117000015.05 0.008.409.302038
1,175.00RUT140801C011750000.22Down 0.460.150.30565496
1,175.00RUT140808C011750001.79Down 0.881.451.6515084
1,175.00RUT140816C011750003.25Down 1.303.003.40632461
1,175.00RUT140822C011750005.07Down 2.144.905.80815
1,175.00RUT140829C011750007.25Down 8.756.907.8034136
1,180.00RUT140801C011800000.18Down 0.220.100.206621,467
1,180.00RUT140808C011800001.19Down 0.510.951.15165356
1,180.00RUT140816C011800002.50Down 0.862.252.507484,048
1,180.00RUT140822C011800004.35Down 1.403.804.507270
1,180.00RUT140829C011800006.45Down 5.995.506.50912
1,185.00RUT140801C011850000.10Down 0.090.100.15373771
1,185.00RUT140808C011850000.80Down 0.350.600.80121134
1,185.00RUT140816C011850001.85Down 0.691.701.85168766
1,185.00RUT140822C011850003.12Down 1.352.803.601573
1,185.00RUT140829C011850005.47Down 0.984.505.30621
1,190.00RUT140801C011900000.05Down 0.15N/A0.103221,899
1,190.00RUT140808C011900000.46Down 0.450.400.6097173
1,190.00RUT140816C011900001.29Down 0.631.251.357675,106
1,190.00RUT140822C011900002.64Down 0.982.052.8023121
1,190.00RUT140829C011900004.20Down 0.903.504.301348
1,195.00RUT140801C011950000.05Down 0.08N/A0.05204739
1,195.00RUT140808C011950000.29Down 0.380.250.45109164
1,195.00RUT140816C011950001.00Down 0.350.901.056591,873
1,195.00RUT140822C011950002.06Down 0.631.652.20681
1,195.00RUT140829C011950003.10Down 1.102.803.407946
1,200.00RUT140801C012000000.02Down 0.06N/A0.052321,345
1,200.00RUT140808C012000000.25Down 0.250.200.3589475
1,200.00RUT140816C012000000.74Down 0.260.650.805983,006
1,200.00RUT140822C012000001.49Down 2.131.401.7034188
1,200.00RUT140829C012000002.60Down 0.702.252.703746
1,205.00RUT140801C012050000.02Down 0.03N/A0.0520438
1,205.00RUT140808C012050000.15Down 0.150.100.3087191
1,205.00RUT140816C012050000.58Down 0.170.500.609202,006
1,205.00RUT140822C012050000.98Down 2.280.851.35273
1,205.00RUT140829C012050002.15Down 0.441.652.154031
1,210.00RUT140801C012100000.03Down 0.05N/A0.0518419
1,210.00RUT140808C012100000.16Down 0.140.050.25119361
1,210.00RUT140816C012100000.49Down 0.080.400.506534,595
1,210.00RUT140822C012100000.88Down 0.430.551.104292
1,210.00RUT140829C012100001.38Down 0.531.251.703771
1,215.00RUT140801C012150000.05 0.00N/A0.053228
1,215.00RUT140808C012150000.25 0.000.050.204103
1,215.00RUT140816C012150000.32Down 0.130.250.405811,788
1,215.00RUT140822C012150000.75Down 1.500.450.90545
1,215.00RUT140829C012150001.25Down 0.220.951.3510121
1,220.00RUT140801C012200000.04Up 0.01N/A0.0528408
1,220.00RUT140808C012200000.24Down 0.090.050.10138974
1,220.00RUT140816C012200000.22Down 0.100.200.302196,249
1,220.00RUT140822C012200000.50Down 0.150.250.7531263
1,220.00RUT140829C012200001.02Down 0.180.701.00381,679
1,225.00RUT140801C012250000.09 0.00N/A0.055258
1,225.00RUT140808C012250000.05Down 0.280.050.101121
1,225.00RUT140816C012250000.19Down 0.030.150.251041,503
1,225.00RUT140822C012250000.49Down 0.060.050.65158
1,225.00RUT140829C012250000.67Down 0.230.450.9510152
1,230.00RUT140801C012300000.05Up 0.01N/A0.051328
1,230.00RUT140808C012300000.11Up 0.06N/A0.10138349
1,230.00RUT140816C012300000.13Down 0.060.100.253342,531
1,230.00RUT140822C012300000.29Down 0.160.200.5024318
1,230.00RUT140829C012300000.59Down 0.140.300.80371,105
1,235.00RUT140801C012350000.08 0.00N/A0.05118
1,235.00RUT140808C012350000.05 0.00N/A0.051164
1,235.00RUT140816C012350000.10Down 0.020.050.15561,263
1,235.00RUT140822C012350000.29Down 0.440.150.55128
1,235.00RUT140829C012350000.43Down 0.120.150.7017178
1,240.00RUT140801C012400000.03 0.00N/A0.0511228
1,240.00RUT140808C012400000.01Down 0.05N/A0.055173
1,240.00RUT140816C012400000.08Down 0.01N/A0.101065,703
1,240.00RUT140822C012400000.26 0.000.100.5023301
1,240.00RUT140829C012400000.55Up 0.06N/A0.6025180
1,245.00RUT140808C012450000.23 0.00N/A0.0544
1,245.00RUT140816C012450000.05Down 0.01N/A0.1527877
1,245.00RUT140822C012450000.23Down 0.160.050.45162
1,245.00RUT140829C012450000.40 0.00N/A0.55180
1,250.00RUT140801C012500000.05 0.00N/A0.0510257
1,250.00RUT140808C012500000.35 0.00N/A0.0512,318
1,250.00RUT140816C012500000.03Down 0.070.050.101867,546
1,250.00RUT140822C012500000.21Down 0.110.050.453656
1,250.00RUT140829C012500000.20Down 0.30N/A0.5017152
1,255.00RUT140816C012550000.05Down 0.01N/A0.0511,740
1,260.00RUT140801C012600000.04Down 0.14N/A0.05189
1,260.00RUT140808C012600000.35Up 0.29N/A0.051122
1,260.00RUT140816C012600000.02Down 0.04N/A0.05374,287
1,260.00RUT140822C012600000.09Down 0.11N/A0.105672
1,260.00RUT140829C012600000.25 0.00N/A0.4582,198
1,265.00RUT140816C012650000.32 0.00N/A0.1015471
1,270.00RUT140801C012700000.05 0.00N/A0.056279
1,270.00RUT140808C012700000.08 0.00N/A0.057157
1,270.00RUT140816C012700000.05 0.00N/A0.05152,096
1,270.00RUT140822C012700000.03Down 0.13N/A0.10555
1,270.00RUT140829C012700000.26 0.00N/A0.401615
1,275.00RUT140816C012750000.05 0.00N/A0.0520551
1,280.00RUT140808C012800000.03 0.00N/A0.0543138
1,280.00RUT140816C012800000.05Down 0.04N/A0.05142,234
1,280.00RUT140822C012800000.22 0.00N/A0.05421,203
1,280.00RUT140829C012800000.22 0.00N/A0.1013
1,290.00RUT140816C012900000.05Down 0.10N/A0.1011,365
1,290.00RUT140822C012900000.33 0.00N/A0.051153
1,290.00RUT140829C012900000.14 0.00N/A0.1024
1,300.00RUT140816C013000000.07Up 0.01N/A0.0531,289
1,310.00RUT140816C013100000.07 0.00N/A0.101773
1,320.00RUT140816C013200000.04 0.00N/A0.103131
1,330.00RUT140816C013300000.06 0.00N/A0.103253
1,340.00RUT140816C013400000.05 0.00N/A0.10585
1,350.00RUT140816C013500000.05 0.00N/A0.35144
1,360.00RUT140816C013600000.05 0.00N/A0.1059113
1,370.00RUT140816C013700000.05 0.00N/A0.104852
1,380.00RUT140816C013800000.08 0.00N/A0.104041
1,400.00RUT140816C014000000.12 0.00N/A0.051047
1,500.00RUT140816C015000000.12 0.00N/A0.0511
Put OptionsExpire at close Friday, August 22, 2014
StrikeSymbolLastChgBidAskVolOpen Int
600.00RUT140816P006000000.35 0.00N/A0.051012
610.00RUT140816P006100000.45 0.00N/A0.0542
620.00RUT140816P006200000.40 0.00N/A0.351010
630.00RUT140816P006300000.55 0.00N/A0.0542
640.00RUT140816P006400000.65 0.00N/A0.0522
650.00RUT140816P006500000.65 0.00N/A0.0522
680.00RUT140816P006800000.20 0.00N/A0.051517
690.00RUT140816P006900000.45 0.00N/A0.0526
700.00RUT140816P007000000.05 0.00N/A0.05500504
710.00RUT140816P007100000.10 0.00N/A0.05717
720.00RUT140816P007200000.10 0.00N/A0.05511
730.00RUT140816P007300000.10 0.00N/A0.05410
740.00RUT140816P007400000.10 0.00N/A0.0546
750.00RUT140816P007500000.15 0.00N/A0.05514
760.00RUT140816P007600000.10 0.00N/A0.109126
770.00RUT140816P007700000.10 0.00N/A0.101072
780.00RUT140816P007800000.10 0.00N/A0.10227
790.00RUT140816P007900000.10 0.00N/A0.15659
800.00RUT140816P008000000.10 0.00N/A0.102153
810.00RUT140816P008100000.10 0.00N/A0.1519151
820.00RUT140816P008200000.10 0.00N/A0.1516147
830.00RUT140816P008300000.10 0.00N/A0.201321
840.00RUT140816P008400000.17 0.00N/A0.20100201
850.00RUT140801P008500000.20 0.00N/A0.051616
850.00RUT140816P008500000.18 0.00N/A0.20168481
860.00RUT140816P008600000.11 0.00N/A0.251343
870.00RUT140816P008700000.10 0.00N/A0.2518254
880.00RUT140808P008800000.10 0.00N/A0.4013
880.00RUT140816P008800000.25 0.00N/A0.2014152
890.00RUT140816P008900000.15 0.000.050.251306
900.00RUT140816P009000000.15 0.000.050.2525715
900.00RUT140822P009000000.45 0.00N/A0.6078100
900.00RUT140829P009000000.55 0.000.150.751010
910.00RUT140801P009100000.05 0.00N/A0.055843
910.00RUT140816P009100000.15 0.000.100.156335
910.00RUT140822P009100000.51 0.00N/A0.602322
910.00RUT140829P009100000.40 0.000.100.801010
920.00RUT140801P009200000.15 0.00N/A0.052120
920.00RUT140816P009200000.20 0.000.100.2097338
930.00RUT140801P009300000.05 0.00N/A0.0518100
930.00RUT140808P009300000.44 0.000.050.202525
930.00RUT140816P009300000.15Down 0.050.150.204426
930.00RUT140829P009300000.50 0.000.200.9523
940.00RUT140801P009400000.05 0.00N/A0.0550134
940.00RUT140808P009400000.10Down 0.100.050.1516
940.00RUT140816P009400000.29 0.000.150.2512346
940.00RUT140822P009400000.70 0.000.050.802343
940.00RUT140829P009400001.10 0.000.500.9527
950.00RUT140801P009500000.10 0.00N/A0.051498
950.00RUT140808P009500000.10Down 0.200.100.201235
950.00RUT140816P009500000.25Down 0.070.200.45713,063
950.00RUT140822P009500000.50 0.000.350.75530
950.00RUT140829P009500001.13 0.000.401.10167
960.00RUT140801P009600000.10 0.00N/A0.055766
960.00RUT140816P009600000.35 0.000.250.45186613
960.00RUT140822P009600000.64 0.000.400.852021
960.00RUT140829P009600000.99 0.000.751.1530163
970.00RUT140801P009700000.05 0.00N/A0.0510194
970.00RUT140808P009700000.23Up 0.030.150.251052
970.00RUT140816P009700000.50Up 0.080.300.5011951
970.00RUT140822P009700000.70Down 0.400.401.00210
970.00RUT140829P009700001.00 0.000.901.35129
980.00RUT140801P009800000.05Down 0.05N/A0.0593138
980.00RUT140808P009800000.62 0.000.200.301011
980.00RUT140816P009800000.40Down 0.070.350.601132,203
980.00RUT140822P009800000.75 0.000.601.05640
980.00RUT140829P009800001.22 0.000.751.503584
990.00RUT140801P009900000.05Down 0.05N/A0.103023
990.00RUT140808P009900000.33Down 0.050.200.30611
990.00RUT140816P009900000.50Down 0.090.450.65451,830
990.00RUT140822P009900000.85 0.000.651.203104
990.00RUT140829P009900001.50Down 0.071.251.655174
1,000.00RUT140801P010000000.05Down 0.020.050.10219147
1,000.00RUT140808P010000000.35 0.000.250.30101138
1,000.00RUT140816P010000000.60Down 0.060.500.754065,551
1,000.00RUT140822P010000001.10Down 0.100.851.3045201
1,000.00RUT140829P010000001.69Down 0.131.502.005229
1,010.00RUT140801P010100000.10 0.000.050.10181,937
1,010.00RUT140808P010100000.49Up 0.390.250.351063
1,010.00RUT140816P010100000.63Down 0.170.600.752263,932
1,010.00RUT140822P010100001.64Up 0.290.851.6025101
1,010.00RUT140829P010100001.80 0.001.802.451127
1,020.00RUT140801P010200000.10Down 0.050.050.10435858
1,020.00RUT140808P010200000.36Down 0.130.300.4048101
1,020.00RUT140816P010200000.86Down 0.110.800.953665,411
1,020.00RUT140822P010200001.44 0.001.151.9041128
1,020.00RUT140829P010200002.53Down 0.132.202.8521149
1,030.00RUT140801P010300000.10Down 0.050.050.15846,686
1,030.00RUT140808P010300000.50 0.000.400.4532228
1,030.00RUT140816P010300001.00Down 0.121.001.103934,715
1,030.00RUT140822P010300001.99Down 0.111.602.308194
1,030.00RUT140829P010300003.00 0.002.703.304124
1,040.00RUT140801P010400000.15 0.000.050.15116508
1,040.00RUT140808P010400000.55Down 0.100.500.55135326
1,040.00RUT140816P010400001.25Down 0.191.251.354446,881
1,040.00RUT140822P010400002.04Down 0.362.002.953193
1,040.00RUT140829P010400003.69Up 0.103.304.1011276
1,050.00RUT140801P010500000.15Down 0.050.100.203596,321
1,050.00RUT140808P010500000.65Down 0.260.650.70206431
1,050.00RUT140816P010500001.51Down 0.181.551.654457,456
1,050.00RUT140822P010500004.20Up 1.212.553.5019286
1,050.00RUT140829P010500005.30Up 0.764.104.9017129
1,055.00RUT140816P010550001.80Down 0.141.751.90952,462
1,060.00RUT140801P010600000.15Down 0.050.100.203021,338
1,060.00RUT140808P010600000.85Down 0.250.850.95182498
1,060.00RUT140816P010600002.04Down 0.182.002.102597,873
1,060.00RUT140822P010600004.22Up 0.503.304.3056210
1,060.00RUT140829P010600005.50Up 0.255.005.80198404
1,065.00RUT140816P010650002.35Down 0.132.302.403383,252
1,065.00RUT140822P010650005.30Up 1.233.704.50324399
1,070.00RUT140801P010700000.20 0.000.100.254581,336
1,070.00RUT140808P010700001.20Down 0.151.151.20217435
1,070.00RUT140816P010700002.58Down 0.192.602.753987,684
1,070.00RUT140822P010700006.40Up 1.734.305.1027156
1,070.00RUT140829P010700006.51Up 0.126.207.0016363
1,075.00RUT140816P010750003.10Down 0.102.953.105491,637
1,075.00RUT140822P010750005.17 0.004.805.603033
1,080.00RUT140801P010800000.20Down 0.100.200.306851,827
1,080.00RUT140808P010800001.64Down 0.311.551.801521,078
1,080.00RUT140816P010800003.50Down 0.203.403.601,01217,212
1,080.00RUT140822P010800007.20Up 1.535.406.3047450
1,080.00RUT140829P010800008.10Up 0.527.608.50127260
1,085.00RUT140801P010850000.36Down 0.040.250.352581,218
1,085.00RUT140816P010850004.01Down 0.193.904.202603,456
1,085.00RUT140822P010850006.27 0.006.107.0027156
1,090.00RUT140801P010900000.45Down 0.100.350.505722,115
1,090.00RUT140808P010900002.28Down 0.272.302.50157711
1,090.00RUT140816P010900004.80Up 0.034.504.7059316,223
1,090.00RUT140822P010900007.36Up 0.266.907.8045236
1,090.00RUT140829P0109000010.55Up 1.239.3010.30100349
1,095.00RUT140801P010950000.61Down 0.090.450.65565800
1,095.00RUT140808P010950002.78Down 0.502.753.0056211
1,095.00RUT140816P010950005.05Down 0.355.105.403372,782
1,095.00RUT140822P010950009.65Up 4.217.708.70688
1,100.00RUT140801P011000000.82Down 0.110.650.906505,756
1,100.00RUT140808P011000003.43Down 0.073.303.6044704
1,100.00RUT140816P011000005.99Down 0.015.906.201,07416,329
1,100.00RUT140822P0110000010.79Up 2.148.709.701860
1,100.00RUT140829P0110000012.00Up 1.0711.5012.3025786
1,105.00RUT140801P011050001.15Down 0.130.901.15709754
1,105.00RUT140808P011050003.96Down 0.444.004.3069712
1,105.00RUT140816P011050007.10Up 0.086.807.203113,147
1,105.00RUT140822P0110500010.37Up 0.709.8010.805637
1,105.00RUT140829P0110500013.00 0.0012.6013.60565582
1,110.00RUT140801P011100001.55Down 0.051.301.607141,057
1,110.00RUT140808P011100005.03Up 0.184.905.2010730
1,110.00RUT140816P011100008.00Up 0.107.908.3034412,139
1,110.00RUT140822P0111000011.35Up 0.4011.0012.1025372
1,110.00RUT140829P0111000016.53Up 6.6113.9014.901914
1,115.00RUT140801P011150002.16Down 0.171.902.10174518
1,115.00RUT140808P011150005.98Down 0.625.906.2052,963
1,115.00RUT140816P0111500010.29Up 1.119.109.506416,601
1,115.00RUT140822P0111500015.14Down 0.3212.3013.401011
1,115.00RUT140829P0111500017.41Up 4.6815.3016.30223
1,120.00RUT140801P011200002.75Down 0.252.702.953071,542
1,120.00RUT140808P011200007.10Up 0.537.107.4017208
1,120.00RUT140816P0112000010.61Up 0.4110.4010.901556,890
1,120.00RUT140822P0112000013.50Down 0.0913.8014.8036108
1,120.00RUT140829P0112000016.09 0.0016.9017.90312
1,125.00RUT140801P011250003.72Down 0.363.604.00189469
1,125.00RUT140808P011250008.07Up 0.208.508.9014119
1,125.00RUT140816P0112500012.30Up 1.4012.0012.405681,623
1,125.00RUT140822P0112500016.19 0.0015.4016.50228
1,125.00RUT140829P0112500014.64 0.0018.6019.702939
1,130.00RUT140801P011300005.50Up 0.295.005.40250608
1,130.00RUT140808P011300009.54Up 0.3110.1010.5054178
1,130.00RUT140816P0113000013.67Up 0.2313.7014.103745,324
1,130.00RUT140822P0113000020.06Up 3.9217.2018.30580
1,130.00RUT140829P0113000023.00Up 3.5020.4021.50285
1,135.00RUT140801P011350007.40Up 0.906.507.104781,142
1,135.00RUT140808P0113500012.20Up 1.5112.0012.4078138
1,135.00RUT140816P0113500016.17Up 1.4115.6016.10371519
1,135.00RUT140822P0113500018.83Down 0.6719.1020.305725
1,135.00RUT140829P0113500025.75Up 6.6522.4023.50214
1,140.00RUT140801P011400009.20Up 1.028.609.30290752
1,140.00RUT140808P0114000014.15Up 0.6114.0014.904251,231
1,140.00RUT140816P0114000017.90Up 1.0217.8018.306202,915
1,140.00RUT140822P0114000021.56Up 1.2521.2022.3064124
1,140.00RUT140829P0114000024.86Up 0.3624.4025.604587
1,145.00RUT140801P0114500011.14Up 0.4411.1012.503111,102
1,145.00RUT140808P0114500019.14Up 3.8416.4017.502073
1,145.00RUT140816P0114500020.80Up 1.4520.2020.7028531
1,145.00RUT140822P0114500021.99 0.0023.5024.901415
1,145.00RUT140829P0114500021.15 0.0026.7028.00253
1,150.00RUT140801P0115000014.70Up 2.2914.1015.90396681
1,150.00RUT140808P0115000019.80Up 1.3018.8020.403221,147
1,150.00RUT140816P0115000023.00Up 1.5422.9023.305527,357
1,150.00RUT140822P0115000029.14Up 5.2925.9027.50341
1,150.00RUT140829P0115000027.97 0.0029.1030.601016
1,155.00RUT140801P0115500019.33Up 3.1017.2019.6039241
1,155.00RUT140808P0115500020.73Up 0.5322.2023.8010104
1,155.00RUT140816P0115500026.93Up 3.6325.8026.3043595
1,155.00RUT140822P0115500028.42 0.0028.7030.30117
1,155.00RUT140829P0115500029.00 0.0031.7033.3024
1,160.00RUT140801P0116000022.17Up 2.3921.2023.80152773
1,160.00RUT140808P0116000024.01Up 0.4224.9027.2014491
1,160.00RUT140816P0116000028.91Up 2.1128.4030.503842,220
1,160.00RUT140822P0116000035.58Up 9.1831.6033.40113
1,160.00RUT140829P0116000032.53 0.0034.6036.30510
1,165.00RUT140801P0116500029.27Up 6.0725.5028.4010147
1,165.00RUT140808P0116500029.20Up 11.5328.5031.101034
1,165.00RUT140816P0116500034.72Up 5.1231.6033.90134,203
1,165.00RUT140822P0116500025.30 0.0034.8036.90115
1,170.00RUT140801P0117000031.70Up 3.7030.0033.107394
1,170.00RUT140808P0117000031.92 0.0032.4035.20176
1,170.00RUT140816P0117000035.82Up 2.1935.2037.70833,106
1,170.00RUT140822P0117000029.42 0.0038.0040.30314
1,170.00RUT140829P0117000043.31 0.0040.7042.9059
1,175.00RUT140801P0117500039.80Up 6.7034.8037.906138
1,175.00RUT140808P0117500023.80 0.0036.6039.60230
1,175.00RUT140816P0117500026.48 0.0039.0041.7061,641
1,175.00RUT140822P0117500030.25 0.0041.6044.10111
1,175.00RUT140829P0117500046.41 0.0044.1046.4059
1,180.00RUT140801P0118000040.82Up 18.0939.6042.9015293
1,180.00RUT140808P0118000041.92Up 11.8441.0044.204547
1,180.00RUT140816P0118000043.80Up 3.3443.1046.0066665
1,180.00RUT140822P0118000044.37 0.0045.3048.0089
1,180.00RUT140829P0118000043.00 0.0047.6050.20520
1,185.00RUT140801P0118500049.60Up 7.7044.6047.806113
1,185.00RUT140808P0118500037.50 0.0045.7048.901031
1,185.00RUT140816P0118500051.82Up 6.9947.3050.401208
1,185.00RUT140822P0118500035.12 0.0049.3052.201020
1,185.00RUT140829P0118500046.15 0.0051.4054.10510
1,190.00RUT140801P0119000054.30Up 15.3049.6052.801403
1,190.00RUT140808P0119000059.19 0.0050.4053.70546
1,190.00RUT140816P0119000058.59Up 9.5951.8054.907653
1,190.00RUT140822P0119000038.37 0.0053.5056.501010
1,190.00RUT140829P0119000042.45 0.0055.4058.202010
1,195.00RUT140801P0119500038.40 0.0054.6057.80330
1,195.00RUT140808P0119500055.90 0.0055.2058.50523
1,195.00RUT140816P0119500045.84 0.0056.4059.60170
1,195.00RUT140829P0119500045.85 0.0059.5062.402010
1,200.00RUT140801P0120000040.40 0.0059.6062.805460
1,200.00RUT140808P0120000042.00 0.0060.1063.402100
1,200.00RUT140816P0120000062.11Up 4.3361.1064.4010496
1,205.00RUT140801P0120500043.50 0.0064.6067.80111
1,205.00RUT140808P0120500058.50 0.0065.0068.4058
1,205.00RUT140816P0120500060.10 0.0065.9069.201081
1,210.00RUT140801P0121000052.07 0.0069.4072.8026
1,210.00RUT140808P0121000047.00 0.0070.0073.30273
1,210.00RUT140816P0121000071.34Up 5.9070.7074.1010299
1,215.00RUT140808P0121500067.50 0.0075.0078.3044
1,215.00RUT140816P0121500070.43 0.0075.6079.001168
1,220.00RUT140801P0122000025.90 0.0079.4082.701010
1,220.00RUT140816P0122000081.56Up 4.5180.5083.907187
1,220.00RUT140822P0122000075.60 0.0081.3084.501010
1,220.00RUT140829P0122000073.75 0.0082.1085.4021
1,225.00RUT140816P0122500070.37 0.0085.5088.9013
1,230.00RUT140808P0123000066.20 0.0089.9093.3033
1,230.00RUT140816P0123000088.57Up 3.8390.4093.8024252
1,230.00RUT140822P0123000073.70 0.0091.1094.4042
1,230.00RUT140829P0123000075.20 0.0091.7095.001010
1,235.00RUT140816P0123500095.77 0.0095.4098.804042
1,240.00RUT140801P0124000066.73 0.0099.30102.7011
1,240.00RUT140816P0124000084.01 0.00100.40103.801074
1,245.00RUT140816P0124500085.61 0.00105.40108.80215
1,250.00RUT140801P01250000116.00Up 51.70109.30112.701515
1,250.00RUT140816P0125000089.20 0.00110.40113.803,3952,181
1,255.00RUT140816P0125500061.80 0.00115.40118.701313
1,260.00RUT140816P01260000126.78 0.00120.30123.70161
1,270.00RUT140816P01270000116.66 0.00130.30133.701014
1,280.00RUT140816P01280000115.00 0.00140.30143.701414
1,500.00RUT140816P01500000326.38 0.00360.30363.6011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.