Dow Up0.08% Nasdaq Down0.30%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,146.92 Down 12.35(1.07%) 5:47PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Mar 15 | Jun 15 | Dec 15 | Jun 16 | Dec 16
Call OptionsExpire at close Tuesday, September 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
535.00RUT140920C00535000624.50 0.00N/AN/A320201
550.00RUT140920C00550000609.50 0.00N/AN/A12052
610.00RUT140920C00610000549.20 0.00N/AN/A8031
620.00RUT140920C00620000534.34 0.00N/AN/A61,045
680.00RUT140920C00680000487.37 0.00N/AN/A2626
690.00RUT140920C00690000477.44 0.00N/AN/A2626
710.00RUT140920C00710000449.20 0.00N/AN/A138
720.00RUT140920C00720000439.00 0.00N/AN/A56101
730.00RUT140920C00730000426.34 0.00N/AN/A1989
750.00RUT140920C00750000347.80 0.00N/AN/A11
770.00RUT140920C00770000386.50 0.00N/AN/A4837
780.00RUT140920C00780000390.72 0.00N/AN/A2021
790.00RUT140920C00790000380.69 0.00N/AN/A2023
795.00RUT140920C00795000362.00 0.00N/AN/A1712
800.00RUT140920C00800000357.70 0.00N/AN/A8544
810.00RUT140920C00810000347.30 0.00N/AN/A2817
815.00RUT140920C00815000341.90 0.00N/AN/A5714
825.00RUT140920C00825000332.50 0.00N/AN/A384148
840.00RUT140920C00840000305.70 0.00N/AN/A11
850.00RUT140920C00850000253.20 0.00N/AN/A01
860.00RUT140920C00860000284.92 0.00N/AN/A2003
880.00RUT140920C00880000295.84 0.00N/AN/A23
890.00RUT140920C00890000254.89 0.00N/AN/A10012
900.00RUT140920C00900000271.20 0.00N/AN/A2518
900.00RUTQ140930C00900000247.50 0.00236.70251.7011
910.00RUT140920C00910000217.20 0.00N/AN/A1919
920.00RUT140920C00920000237.00 0.00N/AN/A147
930.00RUT140920C00930000201.30 0.00N/AN/A41
940.00RUT140920C00940000177.64 0.00N/AN/A25
950.00RUT140920C00950000210.00 0.00N/AN/A124
950.00RUT140926C00950000210.20 0.00192.50196.4032
960.00RUT140920C00960000186.98 0.00N/AN/A1612
960.00RUTQ140930C00960000198.00Up 26.40182.00186.4014
970.00RUT140920C00970000186.20 0.00N/AN/A1042
970.00RUTQ140930C00970000163.60 0.00168.30181.902727
980.00RUT140920C00980000163.74 0.00N/AN/A110
980.00RUTQ140930C00980000167.70 0.00158.30171.90121
990.00RUT140920C00990000158.77 0.00N/AN/A133
990.00RUTQ140930C00990000126.00 0.00152.40156.40146
1,000.00RUT140920C01000000154.87 0.00N/AN/A137
1,000.00RUTQ140930C01000000164.55 0.00142.40146.40224
1,005.00RUT140920C01005000113.50 0.00N/AN/A55
1,010.00RUT140920C01010000134.16 0.00N/AN/A696
1,010.00RUT140926C01010000141.44 0.00132.50136.4021
1,010.00RUTQ140930C01010000108.50 0.00132.40136.40127
1,015.00RUT140920C01015000140.80 0.00N/AN/A2312
1,020.00RUT140920C01020000139.56 0.00N/AN/A163
1,020.00RUTQ140930C01020000119.90 0.00122.40126.40325
1,030.00RUT140920C01030000126.20 0.00N/AN/A1163
1,030.00RUT140926C01030000140.40 0.00112.60116.5011
1,030.00RUTQ140930C01030000161.00 0.00112.40116.40650
1,040.00RUT140920C01040000113.60 0.00N/AN/A153
1,040.00RUT140926C01040000107.13 0.00102.60106.5011
1,040.00RUTQ140930C01040000138.30 0.00100.10109.5011
1,045.00RUT140920C01045000120.07 0.00N/AN/A33
1,050.00RUT140920C01050000107.00 0.00N/AN/A1744
1,050.00RUTQ140930C01050000160.80 0.0092.7096.802158
1,055.00RUT140920C01055000111.71 0.00N/AN/A213
1,060.00RUT140920C0106000099.00 0.00N/AN/A756
1,060.00RUTQ140930C0106000096.10 0.0080.6089.6011
1,065.00RUT140920C0106500080.08 0.00N/AN/A5051
1,070.00RUT140920C0107000085.68 0.00N/AN/A20344
1,070.00RUTQ140930C01070000125.20 0.0072.8077.20825
1,075.00RUT140920C01075000101.81 0.00N/AN/A121
1,080.00RUT140920C0108000079.70 0.00N/AN/A20301
1,080.00RUT140926C0108000070.20 0.0062.8066.70617
1,080.00RUTQ140930C01080000102.19 0.0063.2067.20154
1,085.00RUT140920C0108500087.24 0.00N/AN/A3830
1,090.00RUT140920C0109000068.86 0.00N/AN/A2298
1,090.00RUT140926C0109000069.50 0.0053.1056.801834
1,090.00RUTQ140930C0109000086.00 0.0053.6057.601041
1,095.00RUT140920C0109500058.81 0.00N/AN/A727
1,095.00RUTQ140930C0109500068.30 0.0048.9052.8088
1,100.00RUT140920C0110000060.00 0.00N/AN/A8506
1,100.00RUT140926C0110000059.80 0.0043.4047.105269
1,100.00RUTQ140930C0110000083.00 0.0044.8048.402035
1,105.00RUT140920C0110500041.36 0.00N/AN/A2122
1,105.00RUT140926C0110500067.00 0.0038.6042.3049
1,110.00RUT140920C0111000048.46 0.00N/AN/A4975
1,110.00RUT140926C0111000039.32Down 9.9733.9037.502071
1,110.00RUTQ140930C0111000063.31 0.0036.4039.20515
1,115.00RUT140920C0111500043.84 0.00N/AN/A2301
1,115.00RUT140926C0111500034.67Down 3.6329.5032.802010
1,115.00RUTQ140930C0111500050.90 0.0031.7034.7088
1,120.00RUT140920C0112000037.56 0.00N/AN/A1012,658
1,120.00RUT140926C0112000030.50 0.0025.3028.202143
1,120.00RUTQ140930C0112000050.10 0.0027.6030.80122
1,125.00RUT140920C0112500032.00 0.00N/AN/A621,499
1,125.00RUT140926C0112500036.31Up 3.4120.9023.701033
1,125.00RUTQ140930C0112500024.20Down 7.9023.5026.40293
1,130.00RUT140920C0113000028.29 0.00N/AN/A743,610
1,130.00RUT140926C0113000017.92Down 4.9817.0019.401187
1,130.00RUTQ140930C0113000020.50Down 8.0019.8021.80836
1,135.00RUT140920C0113500023.50 0.00N/AN/A41,414
1,135.00RUT140926C0113500015.37Down 11.4813.4015.5022329
1,135.00RUTQ140930C0113500025.20 0.0016.3018.00441
1,140.00RUT140920C0114000018.34 0.00N/AN/A933,708
1,140.00RUT140926C0114000012.89Down 8.7010.3011.9044186
1,140.00RUTQ140930C0114000023.09 0.0013.0014.60160
1,145.00RUT140920C0114500015.60 0.00N/AN/A1081,032
1,145.00RUT140926C011450008.30Down 9.007.508.2077167
1,145.00RUTQ140930C0114500010.96Down 14.3510.0011.501271
1,150.00RUT140920C011500009.50 0.00N/AN/A52210,251
1,150.00RUT140926C011500005.82Down 8.335.205.70269186
1,150.00RUTQ140930C011500007.90Down 8.377.408.8026730
1,155.00RUT140920C011550005.70 0.00N/AN/A3082,667
1,155.00RUT140926C011550003.40Down 7.403.403.60292442
1,155.00RUTQ140930C011550005.80Down 9.405.306.5018657
1,160.00RUT140920C011600002.80 0.00N/AN/A2,6756,273
1,160.00RUT140926C011600002.20Down 7.401.652.10322440
1,160.00RUTQ140930C011600004.20Down 6.503.604.50166147
1,165.00RUT140920C011650000.86 0.00N/AN/A1,3971,929
1,165.00RUT140926C011650001.14Down 5.610.851.15725356
1,165.00RUTQ140930C011650002.47Down 4.932.303.106960
1,170.00RUT140920C011700000.22 0.00N/AN/A3,1736,836
1,170.00RUT140926C011700000.55Down 3.900.550.651,497489
1,170.00RUTQ140930C011700001.63Down 4.471.302.0561288
1,175.00RUT140920C011750000.20 0.00N/AN/A9061,860
1,175.00RUT140926C011750000.35Down 2.660.200.40773295
1,175.00RUTQ140930C011750001.05Down 3.880.851.359256
1,180.00RUT140920C011800000.12 0.00N/AN/A2,0576,012
1,180.00RUT140926C011800000.25Down 1.750.150.25698535
1,180.00RUTQ140930C011800000.77Down 3.080.500.90428778
1,185.00RUT140920C011850000.10 0.00N/AN/A3012,543
1,185.00RUT140926C011850000.16Down 0.840.100.15626496
1,185.00RUTQ140930C011850000.44Down 1.910.153.606841
1,190.00RUT140920C011900000.10 0.00N/AN/A2332,854
1,190.00RUT140926C011900000.09Down 0.560.050.15669861
1,190.00RUTQ140930C011900000.35Down 0.860.303.204781,343
1,195.00RUT140920C011950000.05 0.00N/AN/A1402,725
1,195.00RUT140926C011950000.11Down 0.240.050.10359469
1,195.00RUTQ140930C011950000.17Down 0.690.153.104270
1,200.00RUT140920C012000000.08 0.00N/AN/A1977,605
1,200.00RUT140926C012000000.05Down 0.14N/A0.05495423
1,200.00RUTQ140930C012000000.19Down 0.460.102.9518886
1,205.00RUT140920C012050000.05 0.00N/AN/A752,281
1,205.00RUT140926C012050000.06Down 0.17N/A0.05320297
1,205.00RUTQ140930C012050000.09Down 0.300.102.907031
1,210.00RUT140920C012100000.05 0.00N/AN/A483,982
1,210.00RUT140926C012100000.04Down 0.09N/A0.05294364
1,210.00RUTQ140930C012100000.17Down 0.040.102.85343,540
1,215.00RUT140920C012150000.03 0.00N/AN/A603,295
1,215.00RUT140926C012150000.05Down 0.06N/A0.0553188
1,215.00RUTQ140930C012150000.09Down 0.76N/A0.201268
1,220.00RUT140920C012200000.08 0.00N/AN/A847,882
1,220.00RUT140926C012200000.02Down 0.13N/A0.0532545
1,220.00RUTQ140930C012200000.07Down 0.09N/A0.2021,835
1,225.00RUT140920C012250000.03 0.00N/AN/A364,621
1,225.00RUT140926C012250000.05Down 0.10N/A0.05493
1,225.00RUTQ140930C012250000.21 0.00N/A2.801026
1,230.00RUT140920C012300000.07 0.00N/AN/A445,324
1,230.00RUT140926C012300000.09Down 0.01N/A0.0551412
1,230.00RUTQ140930C012300000.08Down 0.04N/A0.1041913
1,235.00RUT140920C012350000.05 0.00N/AN/A381,734
1,235.00RUT140926C012350000.07Up 0.02N/A0.054724
1,235.00RUTQ140930C012350000.15 0.00N/A2.80316
1,240.00RUT140920C012400000.04 0.00N/AN/A53,950
1,240.00RUT140926C012400000.06Down 0.11N/A0.0541170
1,240.00RUTQ140930C012400000.10 0.00N/A2.8516142
1,245.00RUT140920C012450000.08 0.00N/AN/A1762
1,250.00RUT140920C012500000.11 0.00N/AN/A33,360
1,250.00RUT140926C012500000.07 0.00N/A0.0529120
1,250.00RUTQ140930C012500000.18 0.00N/A2.801239
1,260.00RUT140920C012600000.05 0.00N/AN/A32,423
1,260.00RUT140926C012600000.09 0.00N/A0.05533
1,260.00RUTQ140930C012600000.26 0.00N/A2.801240
1,270.00RUT140920C012700000.07 0.00N/AN/A52,450
1,270.00RUT140926C012700000.09 0.00N/A0.0557
1,270.00RUTQ140930C012700000.14 0.00N/A2.801017
1,280.00RUT140920C012800000.12 0.00N/AN/A141,420
1,280.00RUT140926C012800000.17 0.00N/A0.0533
1,280.00RUTQ140930C012800000.16 0.00N/A0.201061
1,290.00RUT140920C012900000.04 0.00N/AN/A92,298
1,290.00RUT140926C012900000.05 0.00N/A0.05100101
1,290.00RUTQ140930C012900000.45 0.00N/A2.80454
1,300.00RUT140920C013000004.88 0.00N/AN/A51,482
1,300.00RUTQ140930C013000000.04 0.00N/A2.8040260
1,310.00RUT140920C013100000.05 0.00N/AN/A1357
1,320.00RUT140920C013200000.10 0.00N/AN/A45408
1,320.00RUTQ140930C013200000.50 0.00N/A0.20300248
1,330.00RUT140920C013300000.05 0.00N/AN/A8133
1,340.00RUT140920C013400000.05 0.00N/AN/A1195
1,350.00RUT140920C013500000.04 0.00N/AN/A1763
1,350.00RUTQ140930C013500000.79 0.00N/A0.2013
1,360.00RUT140920C013600000.05 0.00N/AN/A1365
1,360.00RUTQ140930C013600000.25 0.00N/A0.2022
1,380.00RUT140920C013800000.05 0.00N/AN/A1242
1,400.00RUT140920C014000000.05 0.00N/AN/A1438
1,400.00RUTQ140930C014000000.40 0.00N/A0.106106
1,420.00RUT140920C014200000.05 0.00N/AN/A45134
1,440.00RUT140920C014400000.05 0.00N/AN/A866
1,460.00RUT140920C014600000.10 0.00N/AN/A1114
1,480.00RUT140920C014800000.15 0.00N/AN/A12111
1,500.00RUT140920C015000000.05 0.00N/AN/A160
Put OptionsExpire at close Tuesday, September 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
560.00RUT140920P005600000.40 0.00N/AN/A22
580.00RUT140920P005800000.50 0.00N/AN/A42
590.00RUT140920P005900000.50 0.00N/AN/A126
595.00RUT140920P005950000.60 0.00N/AN/A24
600.00RUT140920P006000000.65 0.00N/AN/A24
610.00RUT140920P006100000.25 0.00N/AN/A5052
650.00RUT140920P006500000.05 0.00N/AN/A47
660.00RUT140920P006600000.10 0.00N/AN/A24
670.00RUT140920P006700000.10 0.00N/AN/A24
680.00RUT140920P006800000.15 0.00N/AN/A1019
690.00RUT140920P006900000.10 0.00N/AN/A120247
700.00RUT140920P007000000.12 0.00N/AN/A51,368
710.00RUT140920P007100000.08 0.00N/AN/A2050
720.00RUT140920P007200000.08 0.00N/AN/A2058
730.00RUT140920P007300000.09 0.00N/AN/A40101
740.00RUT140920P007400000.15 0.00N/AN/A50120
750.00RUT140920P007500000.10 0.00N/AN/A6129
760.00RUT140920P007600000.15 0.00N/AN/A4168
770.00RUT140920P007700000.15 0.00N/AN/A24159
780.00RUT140920P007800000.05 0.00N/AN/A1194
790.00RUT140920P007900000.10 0.00N/AN/A11268
795.00RUT140920P007950000.20 0.00N/AN/A30120
800.00RUT140920P008000000.12 0.00N/AN/A3,4053,556
810.00RUT140920P008100000.05 0.00N/AN/A44151
815.00RUT140920P008150000.25 0.00N/AN/A15118
820.00RUT140920P008200000.25 0.00N/AN/A203,457
825.00RUT140920P008250000.25 0.00N/AN/A20235
830.00RUT140920P008300000.30 0.00N/AN/A14100
840.00RUT140920P008400000.30 0.00N/AN/A20210
850.00RUT140920P008500000.05 0.00N/AN/A523,895
860.00RUT140920P008600000.05 0.00N/AN/A10906
870.00RUT140920P008700000.05 0.00N/AN/A30392
880.00RUT140920P008800000.05 0.00N/AN/A51,195
890.00RUT140920P008900000.05 0.00N/AN/A11633
900.00RUT140920P009000000.05 0.00N/AN/A2964
900.00RUT140926P009000000.40 0.00N/A0.0511
900.00RUTQ140930P009000000.15 0.00N/A2.9010458
910.00RUT140920P009100000.09 0.00N/AN/A2583
910.00RUT140926P009100000.10 0.00N/A0.152070
910.00RUTQ140930P009100000.55 0.00N/A2.901017
920.00RUT140920P009200000.09 0.00N/AN/A4861
920.00RUT140926P009200000.10 0.00N/A0.052027
920.00RUTQ140930P009200000.17 0.00N/A2.90116
930.00RUT140920P009300000.11 0.00N/AN/A21,289
930.00RUT140926P009300000.05 0.00N/A0.0513
930.00RUTQ140930P009300000.29 0.00N/A0.35328
940.00RUT140920P009400000.05 0.00N/AN/A11,770
940.00RUT140926P009400000.05Down 0.05N/A0.102862
940.00RUTQ140930P009400000.05Down 0.30N/A2.95138
950.00RUT140920P009500000.05 0.00N/AN/A204,756
950.00RUT140926P009500000.05 0.00N/A0.102484
950.00RUTQ140930P009500000.20 0.00N/A2.953114
960.00RUT140920P009600000.05 0.00N/AN/A252,404
960.00RUT140926P009600000.10Up 0.050.050.105077
960.00RUTQ140930P009600000.42 0.00N/A2.955585
970.00RUT140920P009700000.05 0.00N/AN/A73,512
970.00RUT140926P009700000.10 0.000.050.1031156
970.00RUTQ140930P009700000.20 0.00N/A0.40143
980.00RUT140920P009800000.03 0.00N/AN/A13,199
980.00RUT140926P009800000.10 0.00N/A0.15269237
980.00RUTQ140930P009800000.20 0.000.050.3050132
990.00RUT140920P009900000.05 0.00N/AN/A16,139
990.00RUT140926P009900000.15Up 0.050.100.15258264
990.00RUTQ140930P009900000.40 0.000.053.101050
1,000.00RUT140920P010000000.05 0.00N/AN/A1007,965
1,000.00RUT140926P010000000.15 0.000.050.2068507
1,000.00RUTQ140930P010000000.30 0.000.053.10290366
1,005.00RUT140920P010050000.05 0.00N/AN/A11,307
1,010.00RUT140920P010100000.06 0.00N/AN/A36,645
1,010.00RUT140926P010100000.15Down 0.050.150.20464920
1,010.00RUTQ140930P010100000.39 0.000.100.50159
1,015.00RUT140920P010150000.03 0.00N/AN/A31,872
1,020.00RUT140920P010200000.04 0.00N/AN/A44,071
1,020.00RUT140926P010200000.20 0.000.150.20847671
1,020.00RUTQ140930P010200000.44 0.000.153.2020117
1,025.00RUT140920P010250000.05 0.00N/AN/A31,804
1,030.00RUT140920P010300000.05 0.00N/AN/A355,800
1,030.00RUT140926P010300000.25Up 0.050.200.25315980
1,030.00RUTQ140930P010300000.37Down 0.230.200.6032118
1,035.00RUT140920P010350000.05 0.00N/AN/A61,690
1,035.00RUTQ140930P010350001.04 0.000.253.3056
1,040.00RUT140920P010400000.05 0.00N/AN/A133,093
1,040.00RUT140926P010400000.23Down 0.020.200.30260492
1,040.00RUTQ140930P010400000.61 0.000.253.401114,786
1,045.00RUT140920P010450000.05 0.00N/AN/A302,179
1,045.00RUTQ140930P010450001.20 0.000.303.4028
1,050.00RUT140920P010500000.05 0.00N/AN/A75,082
1,050.00RUT140926P010500000.25Down 0.050.200.35118650
1,050.00RUTQ140930P010500000.59Up 0.240.350.7557950
1,055.00RUT140920P010550000.05 0.00N/AN/A171,301
1,055.00RUTQ140930P010550001.60 0.000.350.8017
1,060.00RUT140920P010600000.04 0.00N/AN/A118,377
1,060.00RUT140926P010600000.30Down 0.050.200.3565498
1,060.00RUTQ140930P010600000.70Up 0.100.300.905121,345
1,065.00RUT140920P010650000.05 0.00N/AN/A11,546
1,065.00RUTQ140930P010650002.13 0.000.451.005382
1,070.00RUT140920P010700000.03 0.00N/AN/A8510,821
1,070.00RUT140926P010700000.34Down 0.070.250.35164762
1,070.00RUTQ140930P010700000.85Down 0.630.550.85441,289
1,075.00RUT140920P010750000.05 0.00N/AN/A1315,633
1,075.00RUTQ140930P010750000.92Up 0.270.651.2021153
1,080.00RUT140920P010800000.05 0.00N/AN/A1204,260
1,080.00RUT140926P010800000.34Down 0.060.350.406312,693
1,080.00RUTQ140930P010800001.35Down 0.150.701.2596412
1,085.00RUT140920P010850000.05 0.00N/AN/A304,761
1,085.00RUTQ140930P010850001.23Up 0.230.801.404026
1,090.00RUT140920P010900000.05 0.00N/AN/A27730,441
1,090.00RUT140926P010900000.45Down 0.100.400.451,2261,042
1,090.00RUTQ140930P010900001.85Up 0.101.151.65324,359
1,095.00RUT140920P010950000.10 0.00N/AN/A703,215
1,095.00RUTQ140930P010950001.75Down 0.851.402.004336
1,100.00RUT140920P011000000.05 0.00N/AN/A21339,373
1,100.00RUT140926P011000000.71Down 0.040.650.751,9521,113
1,100.00RUTQ140930P011000002.10Up 0.091.602.30483,406
1,105.00RUT140920P011050000.10 0.00N/AN/A722,034
1,105.00RUT140926P011050000.90Down 0.050.800.901,243482
1,105.00RUTQ140930P011050002.41Up 0.222.102.8021865
1,110.00RUT140920P011100000.08 0.00N/AN/A30112,977
1,110.00RUT140926P011100001.13Up 0.011.051.201,405826
1,110.00RUTQ140930P011100003.80Up 1.532.553.30761,900
1,115.00RUT140920P011150000.10 0.00N/AN/A20612,060
1,115.00RUT140926P011150001.40Down 0.031.401.55995601
1,115.00RUTQ140930P011150004.22Down 1.883.104.00396
1,120.00RUT140920P011200000.05 0.00N/AN/A1,0728,979
1,120.00RUT140926P011200001.98Up 0.401.852.102,861565
1,120.00RUTQ140930P011200005.70Up 2.483.804.8076442
1,125.00RUT140920P011250000.15 0.00N/AN/A71114,147
1,125.00RUT140926P011250002.60Up 0.322.452.804893,596
1,125.00RUTQ140930P011250005.00Down 2.704.705.808973
1,130.00RUT140920P011300000.18 0.00N/AN/A7677,528
1,130.00RUT140926P011300003.45Up 1.043.303.802,7832,384
1,130.00RUTQ140930P011300007.42Up 2.575.707.0027139
1,135.00RUT140920P011350000.39 0.00N/AN/A5271,644
1,135.00RUT140926P011350004.61Up 1.154.505.10496598
1,135.00RUTQ140930P011350007.87Up 0.767.008.4029175
1,140.00RUT140920P011400000.25 0.00N/AN/A8794,989
1,140.00RUT140926P011400006.04Up 2.195.906.701,172618
1,140.00RUTQ140930P0114000010.60Up 2.998.6011.60109237
1,145.00RUT140920P011450000.40 0.00N/AN/A1,0841,533
1,145.00RUT140926P011450008.10Up 3.357.908.60729334
1,145.00RUTQ140930P0114500011.61Up 0.6110.5012.1020391
1,150.00RUT140920P011500000.45 0.00N/AN/A2,93011,792
1,150.00RUT140926P0115000010.54Up 4.4710.0011.60762984
1,150.00RUTQ140930P0115000013.30Up 3.3312.8014.60199767
1,155.00RUT140920P011550001.23 0.00N/AN/A7662,505
1,155.00RUT140926P0115500013.44Up 5.7712.8014.90642748
1,155.00RUTQ140930P0115500015.50Up 2.4015.5018.406446
1,160.00RUT140920P011600002.70 0.00N/AN/A6677,717
1,160.00RUT140926P0116000016.79Up 7.2315.6018.60990375
1,160.00RUTQ140930P0116000022.00Up 8.2818.0021.6022558
1,165.00RUT140920P011650004.95 0.00N/AN/A2301,534
1,165.00RUT140926P0116500019.90Up 7.3019.7022.805677
1,165.00RUTQ140930P0116500012.55Down 3.3621.7025.40220
1,170.00RUT140920P0117000010.40 0.00N/AN/A1673,968
1,170.00RUT140926P0117000029.13Up 11.2424.2027.2066170
1,170.00RUTQ140930P0117000019.00 0.0025.6029.6015139
1,175.00RUT140920P0117500016.40 0.00N/AN/A5897
1,175.00RUT140926P0117500030.56Up 12.4028.9032.1033145
1,175.00RUTQ140930P0117500021.80 0.0030.0033.9066
1,180.00RUT140920P0118000023.60 0.00N/AN/A644,111
1,180.00RUT140926P0118000033.47Up 7.2333.8037.003225
1,180.00RUTQ140930P0118000027.20 0.0034.4038.80215
1,185.00RUT140920P0118500029.00 0.00N/AN/A100139
1,185.00RUT140926P0118500019.94 0.0038.7042.00827
1,185.00RUTQ140930P0118500029.43 0.0039.4043.3014
1,190.00RUT140920P0119000028.75 0.00N/AN/A49491
1,190.00RUT140926P0119000039.40 0.0043.7046.9023
1,190.00RUTQ140930P0119000034.00 0.0041.3050.10115
1,195.00RUT140920P0119500033.85 0.00N/AN/A1961
1,195.00RUT140926P0119500037.07 0.0048.6051.901010
1,200.00RUT140920P0120000039.12 0.00N/AN/A412,691
1,200.00RUT140926P0120000042.97 0.0053.6056.9056
1,200.00RUTQ140930P0120000043.67 0.0054.0058.00542
1,205.00RUT140920P0120500027.90 0.00N/AN/A2034
1,210.00RUT140920P0121000052.00 0.00N/AN/A34565
1,210.00RUT140926P0121000051.18 0.0063.6066.902012
1,210.00RUTQ140930P0121000072.70 0.0064.0068.001625
1,215.00RUT140920P0121500063.36 0.00N/AN/A33
1,215.00RUT140926P0121500064.26 0.0068.6071.9037
1,220.00RUT140920P0122000062.18 0.00N/AN/A2665
1,220.00RUT140926P0122000061.23 0.0073.6076.902012
1,220.00RUTQ140930P0122000081.30 0.0074.0078.0044
1,225.00RUT140926P0122500064.80 0.0077.7081.9055
1,230.00RUT140920P0123000081.31 0.00N/AN/A283
1,230.00RUT140926P0123000076.30 0.0082.7086.901010
1,230.00RUTQ140930P0123000067.52 0.0084.0088.00118
1,235.00RUT140920P0123500068.38 0.00N/AN/A11
1,235.00RUT140926P0123500078.20 0.0088.6091.9022
1,240.00RUT140920P0124000084.54 0.00N/AN/A733
1,240.00RUTQ140930P0124000096.10 0.0094.0098.00613
1,245.00RUT140920P0124500081.80 0.00N/AN/A11
1,250.00RUT140920P0125000077.93 0.00N/AN/A1533
1,250.00RUTQ140930P0125000097.00 0.00104.00108.00247
1,260.00RUT140920P01260000102.00 0.00N/AN/A724
1,260.00RUTQ140930P01260000111.60 0.00114.00118.002635
1,270.00RUT140920P01270000121.00 0.00N/AN/A77
1,270.00RUTQ140930P01270000110.80 0.00118.40132.904105
1,280.00RUT140920P01280000126.00 0.00N/AN/A1836
1,280.00RUTQ140930P01280000128.80 0.00134.00138.003736
1,290.00RUT140920P01290000206.70 0.00N/AN/A01
1,300.00RUT140920P01300000104.00 0.00N/AN/A17
1,310.00RUTQ140930P01310000195.00 0.00163.60168.0012
1,350.00RUT140920P01350000209.80 0.00N/AN/A11
1,400.00RUT140920P01400000266.00 0.00N/AN/A11
1,460.00RUT140920P01460000327.82 0.00N/AN/A5657
1,480.00RUT140920P01480000347.87 0.00N/AN/A5656
1,500.00RUT140920P01500000363.39 0.00N/AN/A313
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.