Dow Down0.25% Nasdaq Down0.14%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,117.91 Down 1.42(0.13%) Sep 29
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Sep 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
850.00RUT141018C00850000275.78 0.00N/AN/A1037
860.00RUT141018C00860000265.68 0.00N/AN/A10200
870.00RUT141018C00870000273.18 0.00N/AN/A100100
890.00RUT141018C00890000253.27 0.00N/AN/A100100
940.00RUT141018C00940000179.29 0.00N/AN/A21
950.00RUT141003C00950000217.20 0.00N/AN/A22
950.00RUT141018C00950000160.20 0.00N/AN/A2310
950.00RUT141024C00950000194.00 0.00N/AN/A11
960.00RUT141018C00960000148.60Up 1.00N/AN/A151
970.00RUT141018C00970000153.66 0.00N/AN/A1060
980.00RUT141018C00980000166.22 0.00N/AN/A016
980.00RUT141031C00980000129.40 0.00N/AN/A04
990.00RUT141018C00990000153.34 0.00N/AN/A12
990.00RUT141031C00990000120.00 0.00N/AN/A08
1,000.00RUT141018C01000000119.10Up 9.10N/AN/A120
1,000.00RUT141031C01000000130.00 0.00N/AN/A08
1,010.00RUT141003C01010000105.60 0.00N/AN/A22
1,010.00RUT141010C01010000103.54 0.00N/AN/A123
1,010.00RUT141018C01010000101.00 0.00N/AN/A218
1,010.00RUT141024C01010000113.20 0.00N/AN/A04
1,010.00RUT141031C01010000106.60Down 12.50N/AN/A44
1,020.00RUT141018C0102000098.53 0.00N/AN/A117
1,020.00RUT141031C01020000100.30 0.00N/AN/A1061
1,030.00RUT141018C0103000085.40Down 0.77N/AN/A336
1,030.00RUT141024C0103000094.50 0.00N/AN/A09
1,030.00RUT141031C01030000102.00 0.00N/AN/A2432
1,035.00RUT141018C0103500085.30 0.00N/AN/A1313
1,040.00RUT141018C0104000077.33Down 0.85N/AN/A356
1,040.00RUT141031C0104000096.40 0.00N/AN/A010
1,045.00RUT141018C0104500076.20 0.00N/AN/A1818
1,050.00RUT141003C0105000058.60 0.00N/AN/A812
1,050.00RUT141010C0105000064.00 0.00N/AN/A1620
1,050.00RUT141018C0105000065.42 0.00N/AN/A166
1,050.00RUT141024C0105000067.40 0.00N/AN/A04
1,055.00RUT141018C0105500065.70Down 11.60N/AN/A42
1,060.00RUT141003C0106000049.40 0.00N/AN/A1821
1,060.00RUT141010C0106000059.31 0.00N/AN/A55
1,060.00RUT141018C0106000058.30Up 0.32N/AN/A674
1,060.00RUT141024C0106000091.30 0.00N/AN/A1010
1,060.00RUT141031C0106000059.70 0.00N/AN/A114
1,065.00RUT141018C0106500051.08 0.00N/AN/A13
1,070.00RUT141003C0107000042.00 0.00N/AN/A2425
1,070.00RUT141010C0107000044.70 0.00N/AN/A1122
1,070.00RUT141018C0107000050.72 0.00N/AN/A2240
1,070.00RUT141024C0107000060.30 0.00N/AN/A122
1,070.00RUT141031C0107000050.40 0.00N/AN/A012
1,075.00RUT141003C0107500038.10 0.00N/AN/A2032
1,075.00RUT141018C0107500047.40 0.00N/AN/A18
1,080.00RUT141003C0108000034.72 0.00N/AN/A327
1,080.00RUT141010C0108000049.68 0.00N/AN/A11
1,080.00RUT141018C0108000041.71Down 3.49N/AN/A55340
1,080.00RUT141024C0108000046.29 0.00N/AN/A934
1,080.00RUT141031C0108000047.32 0.00N/AN/A925
1,085.00RUT141010C0108500035.17Down 0.33N/AN/A44
1,085.00RUT141018C0108500038.40 0.00N/AN/A87128
1,090.00RUT141003C0109000029.80Down 17.40N/AN/A1510
1,090.00RUT141010C0109000031.22Down 3.28N/AN/A420
1,090.00RUT141018C0109000034.57Down 3.21N/AN/A17500
1,090.00RUT141024C0109000036.50 0.00N/AN/A1032
1,090.00RUT141031C0109000040.70Down 5.30N/AN/A113
1,095.00RUT141003C0109500022.70 0.00N/AN/A216
1,095.00RUT141018C0109500030.10Down 1.30N/AN/A5121
1,100.00RUT141003C0110000022.45Up 2.00N/AN/A4752
1,100.00RUT141010C0110000024.50Down 1.74N/AN/A56
1,100.00RUT141018C0110000027.70Down 0.60N/AN/A1001,107
1,100.00RUT141024C0110000031.40 0.00N/AN/A313
1,100.00RUT141031C0110000032.50Up 2.11N/AN/A411
1,105.00RUT141003C0110500015.70Down 0.40N/AN/A3681
1,105.00RUT141010C0110500020.00 0.00N/AN/A02
1,105.00RUT141018C0110500024.30Down 0.40N/AN/A15137
1,110.00RUT141003C0111000013.28Down 1.47N/AN/A71168
1,110.00RUT141010C0111000018.25Down 0.97N/AN/A738
1,110.00RUT141018C0111000021.20Down 1.40N/AN/A741,034
1,110.00RUT141024C0111000022.00Down 1.58N/AN/A434
1,110.00RUT141031C0111000029.00Up 3.10N/AN/A2140
1,115.00RUT141003C0111500010.00Down 2.24N/AN/A112144
1,115.00RUT141010C0111500015.20Down 1.90N/AN/A10712
1,115.00RUT141018C0111500018.10Down 2.16N/AN/A86198
1,120.00RUT141003C011200007.50Down 1.70N/AN/A425192
1,120.00RUT141010C0112000012.38Down 1.92N/AN/A7151
1,120.00RUT141018C0112000015.35Down 1.94N/AN/A681,960
1,120.00RUT141024C0112000019.19Up 0.99N/AN/A47529
1,120.00RUT141031C0112000021.70Down 2.60N/AN/A2273
1,125.00RUT141003C011250004.65Down 1.39N/AN/A423228
1,125.00RUT141010C0112500011.05Up 0.61N/AN/A312
1,125.00RUT141018C0112500012.90Down 0.73N/AN/A26439
1,130.00RUT141003C011300003.50Down 1.20N/AN/A295426
1,130.00RUT141010C011300007.50Down 1.10N/AN/A1651
1,130.00RUT141018C011300009.81Down 1.42N/AN/A371,055
1,130.00RUT141024C0113000014.63Up 0.45N/AN/A1583
1,130.00RUT141031C0113000016.45 0.00N/AN/A3187
1,135.00RUT141003C011350002.05Down 1.11N/AN/A384269
1,135.00RUT141010C011350006.54Down 0.41N/AN/A6116
1,135.00RUT141018C011350008.20Down 1.60N/AN/A17426
1,140.00RUT141003C011400001.05Down 0.99N/AN/A2,8951,024
1,140.00RUT141010C011400003.90Down 0.50N/AN/A5647
1,140.00RUT141018C011400006.40Down 1.09N/AN/A1341,140
1,140.00RUT141024C0114000010.37Down 2.63N/AN/A572
1,140.00RUT141031C0114000011.96Down 0.24N/AN/A5133
1,145.00RUT141003C011450000.65Down 0.60N/AN/A539569
1,145.00RUT141010C011450002.83Down 0.46N/AN/A5516
1,145.00RUT141018C011450005.28Down 0.91N/AN/A152683
1,150.00RUT141003C011500000.34Down 0.39N/AN/A798676
1,150.00RUT141010C011500001.85Down 0.69N/AN/A29769
1,150.00RUT141018C011500003.73Down 1.18N/AN/A1053,329
1,150.00RUT141024C011500006.31Down 0.63N/AN/A167
1,150.00RUT141031C011500008.10Down 0.50N/AN/A1475
1,155.00RUT141003C011550000.20Down 0.20N/AN/A256315
1,155.00RUT141010C011550001.12Down 0.72N/AN/A154121
1,155.00RUT141018C011550002.80Down 0.91N/AN/A2361,035
1,155.00RUT141024C011550005.40 0.00N/AN/A1020
1,155.00RUT141031C011550007.07 0.00N/AN/A1738
1,160.00RUT141003C011600000.10Down 0.18N/AN/A464731
1,160.00RUT141010C011600000.90Down 0.30N/AN/A115303
1,160.00RUT141018C011600002.03Down 0.67N/AN/A2834,381
1,160.00RUT141024C011600003.97Down 0.49N/AN/A3675
1,160.00RUT141031C011600006.00Down 0.10N/AN/A1212
1,165.00RUT141003C011650000.05Down 0.12N/AN/A54363
1,165.00RUT141010C011650000.46Down 0.29N/AN/A76155
1,165.00RUT141018C011650001.60Down 0.34N/AN/A921,469
1,165.00RUT141024C011650003.10Down 0.44N/AN/A136
1,165.00RUT141031C011650004.52Down 0.20N/AN/A1014
1,170.00RUT141003C011700000.05Down 0.08N/AN/A128619
1,170.00RUT141010C011700000.30Down 0.18N/AN/A107157
1,170.00RUT141018C011700001.09Down 0.37N/AN/A3862,929
1,170.00RUT141024C011700002.16Down 0.64N/AN/A8250
1,170.00RUT141031C011700003.55Down 0.65N/AN/A1162
1,175.00RUT141003C011750000.02Down 0.08N/AN/A23263
1,175.00RUT141010C011750000.37 0.00N/AN/A1100
1,175.00RUT141018C011750000.75Down 0.49N/AN/A179995
1,175.00RUT141024C011750001.69Down 0.15N/AN/A341
1,175.00RUT141031C011750002.93Down 0.29N/AN/A2080
1,180.00RUT141003C011800000.01Down 0.04N/AN/A23452
1,180.00RUT141010C011800000.11Down 0.15N/AN/A40110
1,180.00RUT141018C011800000.56Down 0.32N/AN/A6473,190
1,180.00RUT141024C011800001.23Down 0.28N/AN/A15169
1,180.00RUT141031C011800002.43Up 0.08N/AN/A10143
1,185.00RUT141003C011850000.10 0.00N/AN/A23148
1,185.00RUT141010C011850000.13Down 0.02N/AN/A5690
1,185.00RUT141018C011850000.32Down 0.22N/AN/A201,224
1,185.00RUT141024C011850001.01Down 0.04N/AN/A957
1,185.00RUT141031C011850001.76Down 0.26N/AN/A4343
1,190.00RUT141003C011900000.04 0.00N/AN/A391,158
1,190.00RUT141010C011900000.16Down 0.21N/AN/A3048
1,190.00RUT141018C011900000.29Down 0.10N/AN/A2802,983
1,190.00RUT141024C011900000.75Down 0.20N/AN/A1788
1,190.00RUT141031C011900001.35Down 0.15N/AN/A2562
1,195.00RUT141003C011950000.05 0.00N/AN/A13233
1,195.00RUT141010C011950000.08Down 0.15N/AN/A5167
1,195.00RUT141018C011950000.31 0.00N/AN/A541,137
1,195.00RUT141024C011950000.51Down 0.09N/AN/A1014
1,195.00RUT141031C011950001.12Down 0.09N/AN/A678
1,200.00RUT141003C012000000.08 0.00N/AN/A17366
1,200.00RUT141010C012000000.13 0.00N/AN/A3818
1,200.00RUT141018C012000000.16Down 0.08N/AN/A1884,904
1,200.00RUT141024C012000000.41Down 0.14N/AN/A1589
1,200.00RUT141031C012000000.81Down 0.13N/AN/A20176
1,205.00RUT141003C012050000.09 0.00N/AN/A11319
1,205.00RUT141010C012050000.16 0.00N/AN/A294
1,205.00RUT141018C012050000.15Down 0.06N/AN/A6782
1,205.00RUT141024C012050000.31Down 0.19N/AN/A419
1,205.00RUT141031C012050000.76 0.00N/AN/A134
1,210.00RUT141003C012100000.05 0.00N/AN/A5546
1,210.00RUT141010C012100000.10 0.00N/AN/A23171
1,210.00RUT141018C012100000.13 0.00N/AN/A2042,548
1,210.00RUT141024C012100000.24Down 0.03N/AN/A5163
1,210.00RUT141031C012100000.51Down 0.13N/AN/A598
1,215.00RUT141003C012150000.15 0.00N/AN/A5251
1,215.00RUT141018C012150000.11Down 0.03N/AN/A11728
1,220.00RUT141003C012200000.09 0.00N/AN/A772,579
1,220.00RUT141010C012200000.07 0.00N/AN/A201,762
1,220.00RUT141018C012200000.09Down 0.02N/AN/A625,953
1,220.00RUT141024C012200000.18 0.00N/AN/A2137
1,220.00RUT141031C012200000.29Down 0.01N/AN/A25154
1,225.00RUT141003C012250000.06Down 0.05N/AN/A442
1,225.00RUT141018C012250000.13Up 0.05N/AN/A102657
1,230.00RUT141003C012300000.06 0.00N/AN/A4250
1,230.00RUT141010C012300000.20Up 0.11N/AN/A2349
1,230.00RUT141018C012300000.06 0.00N/AN/A656,443
1,230.00RUT141024C012300000.18 0.00N/AN/A5259
1,230.00RUT141031C012300000.30Up 0.07N/AN/A14103
1,235.00RUT141003C012350000.06 0.00N/AN/A330
1,235.00RUT141018C012350000.08Down 0.03N/AN/A115172
1,240.00RUT141003C012400000.05 0.00N/AN/A4146
1,240.00RUT141010C012400000.08 0.00N/AN/A10310
1,240.00RUT141018C012400000.09Up 0.02N/AN/A703,479
1,240.00RUT141024C012400000.10 0.00N/AN/A1058
1,240.00RUT141031C012400000.15Down 0.03N/AN/A11211
1,250.00RUT141003C012500000.08 0.00N/AN/A6109
1,250.00RUT141010C012500000.15 0.00N/AN/A697
1,250.00RUT141018C012500000.06Down 0.03N/AN/A192,840
1,250.00RUT141024C012500000.10 0.00N/AN/A580
1,250.00RUT141031C012500000.15Up 0.02N/AN/A234
1,260.00RUT141003C012600000.37 0.00N/AN/A611
1,260.00RUT141010C012600000.15 0.00N/AN/A5073
1,260.00RUT141018C012600000.01Down 0.05N/AN/A1302,742
1,260.00RUT141024C012600000.05 0.00N/AN/A1155
1,260.00RUT141031C012600000.18 0.00N/AN/A128
1,270.00RUT141003C012700000.13 0.00N/AN/A1012
1,270.00RUT141018C012700000.08 0.00N/AN/A23,333
1,270.00RUT141024C012700000.36 0.00N/AN/A441
1,270.00RUT141031C012700000.09 0.00N/AN/A151
1,280.00RUT141003C012800000.15 0.00N/AN/A8160
1,280.00RUT141010C012800000.05 0.00N/AN/A612
1,280.00RUT141018C012800000.07 0.00N/AN/A7897
1,280.00RUT141024C012800000.08 0.00N/AN/A3429
1,290.00RUT141003C012900000.24 0.00N/AN/A12
1,290.00RUT141010C012900000.20 0.00N/AN/A1244
1,290.00RUT141018C012900000.07 0.00N/AN/A2914
1,290.00RUT141024C012900000.35 0.00N/AN/A813
1,290.00RUT141031C012900000.13 0.00N/AN/A113
1,300.00RUT141018C013000000.13 0.00N/AN/A33349
1,310.00RUT141018C013100000.11 0.00N/AN/A1183
1,320.00RUT141018C013200000.09 0.00N/AN/A240
1,330.00RUT141018C013300000.14 0.00N/AN/A1721
1,340.00RUT141018C013400000.08 0.00N/AN/A155
1,350.00RUT141018C013500000.10 0.00N/AN/A3032
1,360.00RUT141018C013600000.10 0.00N/AN/A3062
1,370.00RUT141018C013700000.10 0.00N/AN/A036
1,380.00RUT141018C013800000.07 0.00N/AN/A1010
1,400.00RUT141018C014000000.05 0.00N/AN/A0175
Put OptionsExpire at close Friday, October 24, 2014
StrikeSymbolLastChgBidAskVolOpen Int
850.00RUT141018P008500000.10 0.00N/AN/A101,515
860.00RUT141018P008600000.15 0.00N/AN/A2123
870.00RUT141018P008700000.25 0.00N/AN/A2235
880.00RUT141018P008800000.15Down 0.05N/AN/A10304
890.00RUT141018P008900000.25 0.00N/AN/A4114
900.00RUT141003P009000000.05 0.00N/AN/A24146
900.00RUT141010P009000000.17 0.00N/AN/A02
900.00RUT141018P009000000.31 0.00N/AN/A11524
900.00RUT141024P009000000.24 0.00N/AN/A1010
900.00RUT141031P009000000.49 0.00N/AN/A1020
910.00RUT141003P009100000.05 0.00N/AN/A638
910.00RUT141018P009100000.22Up 0.02N/AN/A19263
910.00RUT141024P009100000.34 0.00N/AN/A10217
910.00RUT141031P009100000.66 0.00N/AN/A050
920.00RUT141003P009200000.05Down 0.15N/AN/A58866
920.00RUT141018P009200000.31 0.00N/AN/A10372
920.00RUT141031P009200000.64 0.00N/AN/A1035
930.00RUT141003P009300000.05Down 0.05N/AN/A118183
930.00RUT141018P009300000.35Down 0.15N/AN/A6748
930.00RUT141024P009300000.38 0.00N/AN/A1022
930.00RUT141031P009300001.24 0.00N/AN/A416
940.00RUT141003P009400000.10Down 0.10N/AN/A173117
940.00RUT141018P009400000.34Down 0.31N/AN/A20705
940.00RUT141024P009400000.52 0.00N/AN/A10111
940.00RUT141031P009400001.30 0.00N/AN/A16
950.00RUT141003P009500000.10Down 0.15N/AN/A29147
950.00RUT141010P009500000.18Down 0.24N/AN/A402
950.00RUT141018P009500000.35Down 0.12N/AN/A11,301
950.00RUT141024P009500000.79Down 0.34N/AN/A243
950.00RUT141031P009500001.11Down 0.37N/AN/A840
960.00RUT141003P009600000.10Down 0.15N/AN/A11536
960.00RUT141010P009600000.19Down 0.07N/AN/A1835
960.00RUT141018P009600000.45Down 0.22N/AN/A41,187
960.00RUT141024P009600000.73Down 0.66N/AN/A534
960.00RUT141031P009600001.33Down 0.92N/AN/A446
970.00RUT141003P009700000.18Down 0.02N/AN/A46878
970.00RUT141010P009700000.35Down 0.04N/AN/A12
970.00RUT141018P009700000.50Down 0.15N/AN/A51,629
970.00RUT141024P009700000.97Down 0.57N/AN/A2058
970.00RUT141031P009700001.80Down 0.02N/AN/A69203
980.00RUT141003P009800000.10Down 0.10N/AN/A2,015253
980.00RUT141010P009800000.78Up 0.22N/AN/A56
980.00RUT141018P009800001.07Up 0.37N/AN/A201,671
980.00RUT141024P009800001.27Down 0.04N/AN/A42222
980.00RUT141031P009800002.15Up 0.05N/AN/A14290
990.00RUT141003P009900000.14Down 0.16N/AN/A3,064310
990.00RUT141010P009900000.39Down 0.21N/AN/A1655
990.00RUT141018P009900001.00Down 0.19N/AN/A492,208
990.00RUT141024P009900001.60Down 0.59N/AN/A16170
990.00RUT141031P009900002.60Up 0.04N/AN/A1793
1,000.00RUT141003P010000000.20Down 0.05N/AN/A2,2261,013
1,000.00RUT141010P010000000.74 0.00N/AN/A20234
1,000.00RUT141018P010000001.25Up 0.14N/AN/A2987,097
1,000.00RUT141024P010000002.00Down 0.66N/AN/A16236
1,000.00RUT141031P010000003.12Up 0.12N/AN/A16250
1,005.00RUT141018P010050001.31Up 0.12N/AN/A101,361
1,010.00RUT141003P010100000.20Down 0.05N/AN/A383211
1,010.00RUT141010P010100000.50Down 0.28N/AN/A92297
1,010.00RUT141018P010100001.20Down 0.65N/AN/A815,119
1,010.00RUT141024P010100002.52Down 0.18N/AN/A27228
1,010.00RUT141031P010100003.86Down 0.11N/AN/A33146
1,015.00RUT141018P010150001.61Up 0.16N/AN/A461,718
1,020.00RUT141003P010200000.20Down 0.05N/AN/A1,334243
1,020.00RUT141010P010200000.70Down 0.45N/AN/A48356
1,020.00RUT141018P010200001.55Down 0.10N/AN/A2638,288
1,020.00RUT141024P010200003.27Up 0.42N/AN/A80245
1,020.00RUT141031P010200004.73Up 0.33N/AN/A48577
1,025.00RUT141018P010250001.78Down 0.20N/AN/A791,237
1,030.00RUT141003P010300000.25Down 0.02N/AN/A26,954297
1,030.00RUT141010P010300000.90Down 0.81N/AN/A46300
1,030.00RUT141018P010300002.01Down 0.04N/AN/A3707,592
1,030.00RUT141024P010300003.98Up 0.38N/AN/A220397
1,030.00RUT141031P010300005.69Up 0.40N/AN/A59259
1,035.00RUT141018P010350002.28Down 0.22N/AN/A581,767
1,040.00RUT141003P010400000.25Down 0.09N/AN/A2681,065
1,040.00RUT141010P010400001.25Down 0.43N/AN/A203447
1,040.00RUT141018P010400002.66Down 0.07N/AN/A4529,913
1,040.00RUT141024P010400005.05Up 0.34N/AN/A25392
1,040.00RUT141031P010400006.20Down 0.28N/AN/A59416
1,045.00RUT141018P010450003.10Down 0.07N/AN/A711,670
1,050.00RUT141003P010500000.40Down 0.04N/AN/A27,0341,915
1,050.00RUT141010P010500001.70Down 0.75N/AN/A179770
1,050.00RUT141018P010500003.30Down 0.17N/AN/A7968,231
1,050.00RUT141024P010500006.25Up 0.56N/AN/A58202
1,050.00RUT141031P010500008.10Up 0.43N/AN/A49193
1,055.00RUT141018P010550004.09Down 0.11N/AN/A1001,670
1,060.00RUT141003P010600000.50Down 0.28N/AN/A1,1123,707
1,060.00RUT141010P010600002.38Down 0.36N/AN/A235705
1,060.00RUT141018P010600004.30Down 0.32N/AN/A5528,640
1,060.00RUT141024P010600007.18Down 0.82N/AN/A13289
1,060.00RUT141031P010600009.65Down 2.10N/AN/A67240
1,065.00RUT141018P010650005.30Down 0.15N/AN/A33745
1,070.00RUT141003P010700000.75Down 0.47N/AN/A1,0002,115
1,070.00RUT141010P010700003.48Down 0.45N/AN/A302468
1,070.00RUT141018P010700005.63Down 0.32N/AN/A2507,851
1,070.00RUT141024P010700008.59Down 1.76N/AN/A183214
1,070.00RUT141031P0107000010.53Down 2.25N/AN/A52149
1,075.00RUT141003P010750000.95Down 0.35N/AN/A686820
1,075.00RUT141010P010750003.95Down 0.55N/AN/A1439
1,075.00RUT141018P010750006.47Down 0.53N/AN/A102620
1,080.00RUT141003P010800001.20Down 0.35N/AN/A1,3323,600
1,080.00RUT141010P010800004.51Down 0.49N/AN/A123386
1,080.00RUT141018P010800007.35Down 0.15N/AN/A5026,594
1,080.00RUT141024P0108000010.57Down 0.27N/AN/A1252,479
1,080.00RUT141031P0108000014.50Down 1.20N/AN/A112109
1,085.00RUT141003P010850001.60Down 0.45N/AN/A457848
1,085.00RUT141010P010850005.45Down 2.03N/AN/A1842
1,085.00RUT141018P0108500010.10Up 1.36N/AN/A61390
1,090.00RUT141003P010900002.30Down 0.40N/AN/A260621
1,090.00RUT141010P010900006.30Down 0.25N/AN/A351,706
1,090.00RUT141018P010900009.58Up 0.03N/AN/A2613,398
1,090.00RUT141024P0109000013.90Up 0.54N/AN/A5502
1,090.00RUT141031P0109000018.56Down 1.46N/AN/A20121
1,095.00RUT141003P010950002.90Down 0.63N/AN/A157379
1,095.00RUT141010P010950006.50Down 3.23N/AN/A2921
1,095.00RUT141018P0109500011.25Up 0.45N/AN/A96424
1,100.00RUT141003P011000003.67Down 0.77N/AN/A375887
1,100.00RUT141010P011000009.00Down 1.08N/AN/A173425
1,100.00RUT141018P0110000012.19Down 0.04N/AN/A2579,700
1,100.00RUT141024P0110000015.65 0.00N/AN/A4166
1,100.00RUT141031P0110000019.30Down 5.34N/AN/A23152
1,105.00RUT141003P011050004.43Down 1.20N/AN/A307346
1,105.00RUT141010P0110500010.80Down 3.83N/AN/A544
1,105.00RUT141018P0110500013.80Up 0.20N/AN/A87505
1,110.00RUT141003P011100006.07Down 0.93N/AN/A4851,330
1,110.00RUT141010P0111000013.10Up 1.10N/AN/A180266
1,110.00RUT141018P0111000015.48Down 0.71N/AN/A4893,423
1,110.00RUT141024P0111000019.70Up 0.65N/AN/A6967
1,110.00RUT141031P0111000023.60Down 4.26N/AN/A17121
1,115.00RUT141003P011150008.60 0.00N/AN/A104437
1,115.00RUT141010P0111500013.75Down 5.26N/AN/A362
1,115.00RUT141018P0111500017.20Down 0.71N/AN/A881,320
1,120.00RUT141003P0112000010.20Down 0.75N/AN/A5911,199
1,120.00RUT141010P0112000015.90Down 0.08N/AN/A3601,085
1,120.00RUT141018P0112000019.81Up 0.46N/AN/A3595,547
1,120.00RUT141024P0112000023.27Up 0.32N/AN/A63556
1,120.00RUT141031P0112000027.30Up 1.02N/AN/A1777
1,125.00RUT141003P0112500013.20Down 0.05N/AN/A147431
1,125.00RUT141010P0112500016.34Down 1.46N/AN/A86
1,125.00RUT141018P0112500021.97Down 0.27N/AN/A137913
1,130.00RUT141003P0113000016.80Up 0.78N/AN/A111501
1,130.00RUT141010P0113000023.94Up 2.96N/AN/A122450
1,130.00RUT141018P0113000024.47Up 0.37N/AN/A1383,793
1,130.00RUT141024P0113000028.60Down 4.89N/AN/A6159
1,130.00RUT141031P0113000037.47 0.00N/AN/A2263
1,135.00RUT141003P0113500019.90Down 0.17N/AN/A35311
1,135.00RUT141010P0113500031.03 0.00N/AN/A01
1,135.00RUT141018P0113500027.30Down 2.82N/AN/A37362
1,140.00RUT141003P0114000027.49Down 1.30N/AN/A10272
1,140.00RUT141010P0114000032.40 0.00N/AN/A5184
1,140.00RUT141018P0114000031.48Up 0.04N/AN/A494,119
1,140.00RUT141024P0114000035.50Up 2.21N/AN/A327
1,140.00RUT141031P0114000041.58Up 2.58N/AN/A1048
1,145.00RUT141003P0114500032.13Down 3.00N/AN/A11226
1,145.00RUT141018P0114500035.44Down 5.26N/AN/A2415
1,150.00RUT141003P0115000037.60Up 5.33N/AN/A32322
1,150.00RUT141010P0115000043.53 0.00N/AN/A32207
1,150.00RUT141018P0115000038.47Down 0.13N/AN/A572,226
1,150.00RUT141024P0115000040.80Down 0.20N/AN/A29
1,150.00RUT141031P0115000046.85 0.00N/AN/A2134
1,155.00RUT141003P0115500041.66Down 3.01N/AN/A8299
1,155.00RUT141010P0115500043.01Down 0.89N/AN/A195
1,155.00RUT141018P0115500048.60Up 8.30N/AN/A1196
1,155.00RUT141024P0115500044.50Up 16.52N/AN/A15
1,155.00RUT141031P0115500040.18 0.00N/AN/A105105
1,160.00RUT141003P0116000044.05Up 0.18N/AN/A1401
1,160.00RUT141010P0116000048.10 0.00N/AN/A5415
1,160.00RUT141018P0116000048.18Up 3.60N/AN/A202,403
1,160.00RUT141024P0116000058.31 0.00N/AN/A58
1,160.00RUT141031P0116000045.70 0.00N/AN/A1333
1,165.00RUT141003P0116500052.50 0.00N/AN/A3131
1,165.00RUT141010P0116500053.60 0.00N/AN/A343
1,165.00RUT141018P0116500038.00 0.00N/AN/A1104
1,165.00RUT141031P0116500029.50 0.00N/AN/A015
1,170.00RUT141003P0117000045.35 0.00N/AN/A4403
1,170.00RUT141010P0117000062.88 0.00N/AN/A265
1,170.00RUT141018P0117000055.71Down 0.83N/AN/A30787
1,170.00RUT141024P0117000051.90 0.00N/AN/A1529
1,175.00RUT141003P0117500050.50 0.00N/AN/A168
1,175.00RUT141010P0117500026.80 0.00N/AN/A45
1,175.00RUT141018P0117500067.30 0.00N/AN/A323
1,175.00RUT141031P0117500042.38 0.00N/AN/A11
1,180.00RUT141003P0118000038.05 0.00N/AN/A111
1,180.00RUT141010P0118000030.40 0.00N/AN/A3202
1,180.00RUT141018P0118000061.64Down 1.67N/AN/A2571
1,180.00RUT141024P0118000077.35Up 2.01N/AN/A2022
1,180.00RUT141031P0118000074.08 0.00N/AN/A213
1,185.00RUT141003P0118500030.98 0.00N/AN/A111
1,185.00RUT141010P0118500035.00 0.00N/AN/A55
1,185.00RUT141018P0118500073.20Up 13.87N/AN/A216
1,185.00RUT141031P0118500064.70 0.00N/AN/A04
1,190.00RUT141003P0119000062.38 0.00N/AN/A28
1,190.00RUT141010P0119000034.30 0.00N/AN/A33
1,190.00RUT141018P0119000076.28Down 0.34N/AN/A11243
1,190.00RUT141031P0119000073.00 0.00N/AN/A915
1,195.00RUT141003P0119500030.50 0.00N/AN/A01
1,195.00RUT141031P0119500073.60 0.00N/AN/A06
1,200.00RUT141003P0120000041.52 0.00N/AN/A06
1,200.00RUT141010P0120000067.60 0.00N/AN/A01
1,200.00RUT141018P0120000083.91Up 0.93N/AN/A6474
1,200.00RUT141024P0120000096.55Up 13.38N/AN/A2020
1,200.00RUT141031P0120000092.80 0.00N/AN/A105
1,205.00RUT141018P0120500059.32 0.00N/AN/A2010
1,210.00RUT141003P0121000067.47 0.00N/AN/A23
1,210.00RUT141018P01210000104.30 0.00N/AN/A583
1,210.00RUT141024P0121000064.80 0.00N/AN/A05
1,215.00RUT141003P0121500047.10 0.00N/AN/A02
1,220.00RUT141003P0122000070.70 0.00N/AN/A55
1,220.00RUT141018P01220000108.46Up 5.35N/AN/A1274
1,220.00RUT141024P0122000081.40 0.00N/AN/A1010
1,225.00RUT141003P0122500056.20 0.00N/AN/A02
1,225.00RUT141018P0122500078.18 0.00N/AN/A2010
1,230.00RUT141003P0123000074.50 0.00N/AN/A510
1,230.00RUT141018P01230000109.15 0.00N/AN/A1017
1,230.00RUT141024P0123000073.21 0.00N/AN/A04
1,230.00RUT141031P0123000084.84 0.00N/AN/A02
1,235.00RUT141003P0123500065.80 0.00N/AN/A01
1,240.00RUT141003P0124000091.10 0.00N/AN/A56
1,240.00RUT141018P0124000092.91 0.00N/AN/A2019
1,250.00RUT141003P0125000080.50 0.00N/AN/A02
1,250.00RUT141010P01250000109.00 0.00N/AN/A1010
1,250.00RUT141018P01250000108.07 0.00N/AN/A310
1,260.00RUT141003P0126000090.30 0.00N/AN/A03
1,270.00RUT141003P01270000115.70 0.00N/AN/A1010
1,280.00RUT141003P01280000125.60 0.00N/AN/A66
1,310.00RUT141018P01310000197.50 0.00N/AN/A11
1,330.00RUT141018P01330000204.00 0.00N/AN/A010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.