Dow Up0.11% Nasdaq Up0.50%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,174.35 Up 8.40(0.72%) Aug 29
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
535.00RUT140920C00535000619.64 0.00635.90639.301341
550.00RUT140920C00550000602.61 0.00620.90624.307141
610.00RUT140920C00610000544.80 0.00561.00564.30294
620.00RUT140920C00620000554.83 0.00551.00554.30941,501
680.00RUT140920C00680000507.33 0.00491.00494.302626
690.00RUT140920C00690000497.28 0.00481.00484.302626
710.00RUT140920C00710000470.80 0.00461.10464.501213
720.00RUT140920C00720000402.04 0.00451.10454.5025146
730.00RUT140920C00730000392.06 0.00441.10444.502589
750.00RUT140920C00750000347.80 0.00421.10424.5011
770.00RUT140920C00770000348.70 0.00401.10404.50247
780.00RUT140920C00780000348.68 0.00391.10394.50121
790.00RUT140920C00790000338.62 0.00381.10384.50123
795.00RUT140920C00795000389.00 0.00376.10379.501818
800.00RUT140920C00800000346.90 0.00371.10374.503128
810.00RUT140920C00810000342.77 0.00361.10364.50572
815.00RUT140920C00815000370.00 0.00356.10359.502857
825.00RUT140920C00825000327.84 0.00346.10349.502401
840.00RUT140920C00840000305.70 0.00331.00334.4011
850.00RUT140920C00850000253.20 0.00321.00324.4001
860.00RUT140920C00860000283.73 0.00311.00314.40200203
870.00RUT140920C00870000274.49 0.00301.00304.40100100
880.00RUT140920C00880000289.12 0.00291.00294.4013
890.00RUT140920C00890000253.87 0.00281.10284.40100112
900.00RUT140912C00900000218.30 0.00271.50274.901313
900.00RUT140920C00900000277.37 0.00271.10274.401533
900.00RUTQ140930C00900000247.50 0.00266.30277.7011
910.00RUT140912C00910000208.50 0.00261.50264.9066
910.00RUT140920C00910000217.20 0.00261.20264.601919
920.00RUT140912C00920000198.70 0.00251.50254.9044
920.00RUT140920C00920000271.00 0.00251.20254.602314
930.00RUT140912C00930000189.00 0.00241.50244.9011
930.00RUT140920C00930000201.30 0.00241.20244.6041
940.00RUT140920C00940000177.64 0.00231.10234.5025
950.00RUT140905C00950000225.80 0.00222.00225.4017
950.00RUT140912C00950000169.70 0.00221.40224.8011
950.00RUT140920C00950000215.36 0.00221.20224.50469
960.00RUT140912C00960000160.00 0.00211.40214.8033
960.00RUT140920C00960000205.58 0.00211.30214.60458
960.00RUTQ140930C00960000171.60 0.00206.30217.9014
970.00RUT140912C00970000150.60 0.00201.50204.8033
970.00RUT140920C00970000169.55 0.00201.30204.701666
970.00RUTQ140930C00970000163.60 0.00198.30206.002727
980.00RUT140912C00980000141.20 0.00191.50194.8055
980.00RUT140920C00980000193.57 0.00191.30194.60110
980.00RUTQ140930C00980000167.70 0.00188.50196.00121
990.00RUT140912C00990000131.80 0.00181.60185.0055
990.00RUT140920C00990000156.90 0.00181.40184.801333
990.00RUTQ140930C00990000126.00 0.00174.90188.40146
1,000.00RUT140912C01000000130.70 0.00171.60175.0013
1,000.00RUT140920C01000000171.18Up 27.82171.40174.70444
1,000.00RUTQ140930C01000000180.40 0.00164.80179.50324
1,005.00RUT140920C01005000113.50 0.00166.40169.7055
1,010.00RUT140905C01010000110.82 0.00162.10165.4066
1,010.00RUT140912C01010000113.40 0.00161.60164.9011
1,010.00RUT140920C01010000147.00 0.00161.50164.90197
1,010.00RUTQ140930C01010000108.50 0.00154.80169.50127
1,015.00RUT140920C01015000140.59 0.00156.50159.80515
1,020.00RUT140912C01020000104.40 0.00151.70155.0011
1,020.00RUT140920C01020000151.50 0.00151.50154.80288
1,020.00RUTQ140930C01020000119.90 0.00145.00159.60325
1,030.00RUT140905C01030000106.60 0.00142.20145.6044
1,030.00RUT140920C01030000136.35 0.00141.60144.901164
1,030.00RUTQ140930C01030000161.00 0.00135.20150.00650
1,040.00RUT140912C0104000099.94 0.00131.80135.1011
1,040.00RUT140920C01040000128.18 0.00131.70135.00155
1,040.00RUTQ140930C01040000138.30 0.00129.20136.9011
1,045.00RUT140920C01045000120.07 0.00126.90130.2033
1,050.00RUT140920C01050000122.65 0.00121.70125.1015749
1,050.00RUTQ140930C01050000160.80 0.00115.10130.002158
1,055.00RUT140920C01055000119.55 0.00116.90120.20513
1,060.00RUT140905C0106000059.85 0.00112.10115.50207
1,060.00RUT140912C01060000106.18 0.00111.80115.2025
1,060.00RUT140920C01060000106.96 0.00112.00115.30983
1,060.00RUTQ140930C0106000096.10 0.00109.90117.5011
1,065.00RUT140920C0106500075.12 0.00107.10110.40152
1,070.00RUT140905C0107000087.20 0.00102.20105.501010
1,070.00RUT140912C0107000096.23 0.00102.00105.3028
1,070.00RUT140920C0107000095.97Up 2.77102.20105.502360
1,070.00RUTQ140930C01070000125.20 0.0099.50108.40825
1,075.00RUT140920C0107500098.06 0.0097.30100.60121
1,080.00RUT140905C0108000082.40 0.0092.3095.70517
1,080.00RUT140912C0108000083.46 0.0092.1095.4011
1,080.00RUT140920C0108000092.21Down 1.2292.5095.705316
1,080.00RUT140926C0108000091.71 0.0092.7095.90111
1,080.00RUTQ140930C0108000069.86 0.0092.5097.20154
1,085.00RUT140920C0108500073.67 0.0087.7090.803848
1,090.00RUT140905C0109000082.24 0.0082.3085.602020
1,090.00RUT140912C0109000067.30 0.0082.4085.6046
1,090.00RUT140920C0109000076.82Down 8.6382.8086.002303
1,090.00RUTQ140930C0109000088.00 0.0083.0087.70345
1,095.00RUT140920C0109500065.03 0.0078.0081.10327
1,100.00RUT140905C0110000072.22 0.0072.4075.8038
1,100.00RUT140912C0110000058.30 0.0072.5075.7055
1,100.00RUT140920C0110000070.29 0.0073.3076.401512
1,100.00RUT140926C0110000067.75 0.0074.4076.9025
1,100.00RUTQ140930C0110000059.40 0.0073.8078.50135
1,105.00RUT140920C0110500071.15 0.0068.6071.705136
1,105.00RUT140926C0110500062.20 0.0069.9072.2055
1,110.00RUT140905C0111000064.14Up 7.0662.5065.90229
1,110.00RUT140912C0111000045.52 0.0063.2065.5011
1,110.00RUT140920C0111000059.38 0.0064.4067.0061,017
1,110.00RUT140926C0111000039.20 0.0065.3067.701111
1,110.00RUTQ140930C0111000056.25 0.0064.9069.50519
1,115.00RUT140920C0111500058.68 0.0059.6062.202340
1,120.00RUT140905C0112000049.06 0.0052.7055.9011268
1,120.00RUT140912C0112000048.00 0.0053.2056.30464
1,120.00RUT140920C0112000054.78Up 3.9555.2057.6092,704
1,120.00RUT140926C0112000046.58 0.0056.3058.8025
1,120.00RUTQ140930C0112000053.80 0.0056.2060.90223
1,125.00RUT140920C0112500045.67 0.0050.8053.2031,597
1,130.00RUT140905C0113000042.91 0.0042.8045.502883
1,130.00RUT140912C0113000047.66 0.0044.3046.904964
1,130.00RUT140920C0113000048.00Up 6.5346.5048.70333,692
1,130.00RUT140926C0113000049.31 0.0047.9050.1045
1,130.00RUTQ140930C0113000046.63 0.0047.9052.40442
1,135.00RUT140905C0113500032.86 0.0038.2040.60251290
1,135.00RUT140912C0113500037.27 0.0039.9042.3055
1,135.00RUT140920C0113500037.38 0.0042.2044.305974
1,135.00RUT140926C0113500043.58 0.0043.8045.9022
1,140.00RUT140905C0114000032.90Up 4.9733.4035.8052166
1,140.00RUT140912C0114000031.26 0.0035.6037.20580
1,140.00RUT140920C0114000039.10Up 5.9638.1040.10514,018
1,140.00RUT140926C0114000031.05 0.0040.1041.7038
1,140.00RUTQ140930C0114000041.95 0.0040.7045.60459
1,145.00RUT140905C0114500028.25Up 2.6028.7030.902076
1,145.00RUT140912C0114500027.00 0.0031.0032.70924
1,145.00RUT140920C0114500030.00Down 0.5534.0035.807786
1,145.00RUT140926C0114500030.25 0.0036.3037.7012
1,150.00RUT140905C0115000022.75Up 2.6424.3026.705113
1,150.00RUT140912C0115000022.93 0.0026.9028.509084
1,150.00RUT140920C0115000029.94Up 3.1630.8031.306110,576
1,150.00RUT140926C0115000028.50 0.0032.6033.70821
1,150.00RUTQ140930C0115000028.75 0.0033.2035.2011687
1,155.00RUT140905C0115500020.06Up 3.6320.1021.7015296
1,155.00RUT140912C0115500020.63 0.0023.3024.50228
1,155.00RUT140920C0115500026.46Up 3.5627.1027.50241,892
1,155.00RUT140926C0115500023.91Up 1.4128.9030.1013
1,160.00RUT140905C0116000016.32Up 4.4216.1017.8010127
1,160.00RUT140912C0116000020.14Up 4.5619.7020.601385
1,160.00RUT140920C0116000023.22Up 3.5623.4023.90816,240
1,160.00RUT140926C0116000021.48 0.0025.6026.70136
1,160.00RUTQ140930C0116000020.85 0.0026.2028.10736
1,165.00RUT140905C0116500012.20Up 3.5512.8013.20173174
1,165.00RUT140912C0116500016.60Up 3.2416.2017.1057179
1,165.00RUT140920C0116500019.51Up 3.2320.0020.50311,310
1,165.00RUT140926C0116500021.73Up 2.4322.2023.305166
1,170.00RUT140905C011700009.50Up 2.519.409.80227448
1,170.00RUT140912C0117000013.25Up 2.9613.1013.9042200
1,170.00RUT140920C0117000016.83Up 2.7316.8017.403195,393
1,170.00RUT140926C0117000018.42Up 2.3419.2020.108130
1,170.00RUTQ140930C0117000017.30Down 0.4020.0021.7030160
1,175.00RUT140905C011750006.25Up 1.496.506.90295437
1,175.00RUT140912C0117500010.39Up 2.8610.2011.003065
1,175.00RUT140920C0117500013.93Up 2.5013.9014.501011,018
1,175.00RUT140926C0117500014.90Up 1.5716.3017.20115
1,180.00RUT140905C011800004.37Up 1.234.104.60192399
1,180.00RUT140912C011800007.55Up 1.517.708.3048207
1,180.00RUT140920C0118000011.57Up 2.3911.3011.801635,795
1,180.00RUT140926C0118000014.47Down 1.0813.7014.50152
1,180.00RUTQ140930C0118000014.97Up 1.6014.4016.003142
1,185.00RUT140905C011850002.70Up 0.772.502.75356361
1,185.00RUT140912C011850005.17Up 1.025.606.2017887
1,185.00RUT140920C011850009.13Up 1.978.909.5022777
1,185.00RUT140926C011850009.99 0.0011.3012.1012
1,190.00RUT140905C011900001.60Up 0.471.401.60794647
1,190.00RUT140912C011900003.30Up 0.423.804.5023148
1,190.00RUT140920C011900007.08Up 1.986.907.40454,741
1,190.00RUT140926C011900007.75 0.009.109.90683
1,190.00RUTQ140930C0119000010.60Up 1.509.9011.302785
1,195.00RUT140905C011950000.85Up 0.340.750.90809742
1,195.00RUT140912C011950002.93Up 0.952.553.1040195
1,195.00RUT140920C011950005.20Up 1.005.305.7043925
1,195.00RUT140926C011950006.20 0.007.208.001012
1,200.00RUT140905C012000000.45Up 0.150.400.50613584
1,200.00RUT140912C012000001.57Up 0.191.502.10125196
1,200.00RUT140920C012000004.10Up 1.403.804.201528,909
1,200.00RUT140926C012000005.33Up 0.695.506.30698
1,200.00RUTQ140930C012000007.30Up 1.516.307.50523,320
1,205.00RUT140905C012050000.26Up 0.080.150.35445463
1,205.00RUT140912C012050001.03Up 0.040.951.4058133
1,205.00RUT140920C012050003.05Up 1.002.803.101052,254
1,205.00RUT140926C012050004.56Up 1.004.104.901034
1,210.00RUT140905C012100000.14Down 0.010.100.20272449
1,210.00RUT140912C012100000.78Up 0.070.601.0078391
1,210.00RUT140920C012100001.99Up 0.591.952.202506,013
1,210.00RUT140926C012100003.31Up 0.423.003.705362
1,210.00RUTQ140930C012100004.10Down 0.493.704.7013,574
1,215.00RUT140905C012150000.09Up 0.030.050.1512133
1,215.00RUT140912C012150000.50 0.000.350.654790
1,215.00RUT140920C012150001.46Up 0.471.401.502223,205
1,215.00RUT140926C012150002.52Up 0.492.102.802180
1,220.00RUT140905C012200000.12Up 0.020.050.1027269
1,220.00RUT140912C012200000.35Up 0.030.200.5020287
1,220.00RUT140920C012200000.97Up 0.290.951.055038,417
1,220.00RUT140926C012200001.50 0.001.452.1011347
1,220.00RUTQ140930C012200002.23Up 0.212.002.8531,766
1,225.00RUT140905C012250000.08Down 0.020.050.1057168
1,225.00RUT140912C012250000.25Down 0.050.100.402224
1,225.00RUT140920C012250000.69Up 0.200.600.751154,546
1,225.00RUT140926C012250001.05Down 0.111.101.55321
1,230.00RUT140905C012300000.07Up 0.05N/A0.1018184
1,230.00RUT140912C012300000.22Down 0.12N/A0.3522237
1,230.00RUT140920C012300000.49Up 0.120.400.552506,048
1,230.00RUT140926C012300001.05Up 0.180.801.152220
1,230.00RUTQ140930C012300001.25Up 0.301.051.6026864
1,235.00RUT140905C012350000.05Up 0.01N/A0.1050181
1,235.00RUT140912C012350000.15Down 0.12N/A0.3532
1,235.00RUT140920C012350000.28Up 0.040.200.45701,639
1,235.00RUT140926C012350000.63Up 0.010.550.8556
1,240.00RUT140905C012400000.05Up 0.03N/A0.105034
1,240.00RUT140912C012400000.15 0.00N/A0.306238
1,240.00RUT140920C012400000.23Up 0.050.250.301134,678
1,240.00RUT140926C012400000.65 0.000.350.7072121
1,240.00RUTQ140930C012400000.85 0.000.450.9536103
1,245.00RUT140905C012450000.05 0.00N/A0.053061
1,245.00RUT140920C012450000.17Up 0.030.050.2550652
1,250.00RUT140905C012500000.06 0.00N/A0.051037
1,250.00RUT140912C012500000.12 0.00N/A0.2567
1,250.00RUT140920C012500000.09Down 0.010.100.1573,476
1,250.00RUT140926C012500000.28Down 0.100.100.50560
1,250.00RUTQ140930C012500000.38Down 0.060.150.6010239
1,260.00RUT140905C012600000.10 0.00N/A0.1514
1,260.00RUT140912C012600000.15 0.00N/A0.2014
1,260.00RUT140920C012600000.10Up 0.040.050.15262,630
1,260.00RUT140926C012600000.19 0.00N/A0.35143
1,260.00RUTQ140930C012600000.24 0.00N/A0.45180241
1,270.00RUT140920C012700000.05Down 0.010.050.1012,457
1,270.00RUT140926C012700000.20 0.00N/A0.3057
1,270.00RUTQ140930C012700000.22 0.00N/A0.351028
1,280.00RUT140912C012800000.20 0.00N/A0.2011
1,280.00RUT140920C012800000.09Down 0.040.050.1521,439
1,280.00RUT140926C012800000.17 0.00N/A0.2533
1,280.00RUTQ140930C012800000.16 0.00N/A0.301061
1,290.00RUT140905C012900000.10 0.00N/A0.1012
1,290.00RUT140912C012900000.20 0.00N/A0.0545
1,290.00RUT140920C012900000.12Up 0.05N/A0.1532,322
1,290.00RUT140926C012900000.13 0.00N/A0.2511
1,290.00RUTQ140930C012900000.45 0.00N/A0.25454
1,300.00RUT140920C013000000.01 0.000.050.15201,377
1,300.00RUTQ140930C013000000.04 0.00N/A0.2540260
1,310.00RUT140920C013100000.05 0.00N/A0.151357
1,320.00RUT140920C013200000.05 0.00N/A0.1550408
1,320.00RUTQ140930C013200000.50 0.00N/A0.20300248
1,330.00RUT140920C013300000.05 0.00N/A0.058133
1,340.00RUT140920C013400000.05 0.00N/A0.151195
1,350.00RUT140920C013500000.04 0.00N/A0.151763
1,350.00RUTQ140930C013500000.79 0.00N/A0.2513
1,360.00RUT140920C013600000.05 0.00N/A0.101365
1,360.00RUTQ140930C013600000.25 0.00N/A0.2022
1,380.00RUT140920C013800000.10 0.00N/A0.15110242
1,400.00RUT140920C014000000.03 0.00N/A0.1540439
1,400.00RUTQ140930C014000000.40 0.00N/A0.206106
1,420.00RUT140920C014200000.10 0.00N/A0.106148
1,440.00RUT140920C014400000.05 0.00N/A0.10866
1,460.00RUT140920C014600000.10 0.00N/A0.101114
1,480.00RUT140920C014800000.15 0.00N/A0.1012111
1,500.00RUT140920C015000000.05 0.00N/A0.10160
Put OptionsExpire at close Tuesday, September 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
560.00RUT140920P005600000.40 0.00N/A0.2022
580.00RUT140920P005800000.50 0.00N/A0.2042
590.00RUT140920P005900000.50 0.00N/A0.20126
595.00RUT140920P005950000.60 0.00N/A0.2024
600.00RUT140920P006000000.65 0.00N/A0.1024
610.00RUT140920P006100000.25 0.00N/A0.105052
650.00RUT140920P006500000.05 0.00N/A0.2047
660.00RUT140920P006600000.10 0.00N/A0.2024
670.00RUT140920P006700000.10 0.00N/A0.2024
680.00RUT140920P006800000.15 0.00N/A0.101019
690.00RUT140920P006900000.10 0.00N/A0.10120247
700.00RUT140920P007000000.12 0.00N/A0.1051,368
710.00RUT140920P007100000.08 0.00N/A0.102050
720.00RUT140920P007200000.08 0.00N/A0.102058
730.00RUT140920P007300000.09 0.00N/A0.1040101
740.00RUT140920P007400000.15 0.00N/A0.1050120
750.00RUT140920P007500000.10 0.00N/A0.106129
760.00RUT140920P007600000.15 0.00N/A0.104168
770.00RUT140920P007700000.15 0.00N/A0.1024159
780.00RUT140920P007800000.11 0.00N/A0.1010194
790.00RUT140920P007900000.10 0.00N/A0.1511268
795.00RUT140920P007950000.20 0.00N/A0.1530120
800.00RUT140920P008000000.12 0.00N/A0.153,4053,556
810.00RUT140920P008100000.05 0.000.050.106151
815.00RUT140920P008150000.25 0.00N/A0.1515118
820.00RUT140920P008200000.25 0.00N/A0.15203,457
825.00RUT140920P008250000.25 0.00N/A0.1520235
830.00RUT140920P008300000.30 0.00N/A0.1514100
840.00RUT140920P008400000.30 0.00N/A0.1520210
850.00RUT140920P008500000.35 0.000.050.15203,975
860.00RUT140920P008600000.20 0.000.050.15139896
870.00RUT140920P008700000.05 0.00N/A0.155382
880.00RUT140920P008800000.15 0.00N/A0.15281,140
890.00RUT140920P008900000.09 0.00N/A0.151507
900.00RUT140905P009000000.05 0.00N/A0.0555
900.00RUT140912P009000000.05 0.000.050.20815
900.00RUT140920P009000000.10 0.000.050.1525921
900.00RUT140926P009000000.40 0.00N/A0.3011
900.00RUTQ140930P009000000.17 0.00N/A1.853464
910.00RUT140905P009100000.05 0.00N/A0.1555
910.00RUT140912P009100000.55 0.00N/A0.20413
910.00RUT140920P009100000.15 0.000.050.1524488
910.00RUT140926P009100000.79 0.00N/A0.305050
910.00RUTQ140930P009100000.55 0.00N/A0.401017
920.00RUT140905P009200000.10 0.00N/A0.05117
920.00RUT140912P009200000.65 0.00N/A0.2546
920.00RUT140920P009200000.10Down 0.050.100.152845
920.00RUT140926P009200000.16 0.00N/A0.3017
920.00RUTQ140930P009200000.75 0.00N/A1.90816
930.00RUT140905P009300000.05 0.00N/A0.051043
930.00RUT140912P009300000.20 0.000.050.10519
930.00RUT140920P009300000.15 0.000.100.20781,182
930.00RUTQ140930P009300000.29Down 0.01N/A1.95335
940.00RUT140905P009400000.05 0.00N/A0.0580121
940.00RUT140912P009400000.95 0.00N/A0.25528
940.00RUT140920P009400000.13 0.000.100.2041,764
940.00RUT140926P009400000.70 0.00N/A0.35162
940.00RUTQ140930P009400000.35 0.00N/A0.50238
950.00RUT140905P009500000.05Down 0.05N/A0.053127
950.00RUT140912P009500000.10 0.00N/A0.25623
950.00RUT140920P009500000.10Down 0.050.100.2024,672
950.00RUT140926P009500000.25 0.00N/A0.401076
950.00RUTQ140930P009500000.37 0.000.352.054111
960.00RUT140905P009600000.05 0.00N/A0.056045
960.00RUT140912P009600000.41 0.00N/A0.251083
960.00RUT140920P009600000.15Down 0.050.150.2582,454
960.00RUT140926P009600000.29Down 0.160.050.451857
960.00RUTQ140930P009600000.32 0.000.402.1030111
970.00RUT140905P009700000.05Down 0.05N/A0.105087
970.00RUT140912P009700000.17 0.000.050.2525125
970.00RUT140920P009700000.20Down 0.060.150.25283,462
970.00RUT140926P009700000.39 0.000.150.501068
970.00RUTQ140930P009700000.39 0.000.202.204831
980.00RUT140905P009800000.07Down 0.03N/A0.109202
980.00RUT140912P009800000.20 0.000.050.30144
980.00RUT140920P009800000.24 0.000.200.25694,174
980.00RUT140926P009800000.36 0.000.200.551017
980.00RUTQ140930P009800000.56 0.000.300.7026142
990.00RUT140905P009900000.10Down 0.040.050.1059312
990.00RUT140912P009900000.24 0.000.150.30685
990.00RUT140920P009900000.26Down 0.040.200.351646,308
990.00RUT140926P009900000.43Down 0.060.350.6015204
990.00RUTQ140930P009900000.70 0.000.350.801050
1,000.00RUT140905P010000000.10Down 0.050.050.1013464
1,000.00RUT140912P010000000.46 0.00N/A0.3010103
1,000.00RUT140920P010000000.30Down 0.020.250.301268,892
1,000.00RUT140926P010000000.50Down 0.150.350.651234
1,000.00RUTQ140930P010000000.74Down 0.030.600.952466
1,005.00RUT140920P010050000.35 0.000.300.35311,218
1,010.00RUT140905P010100000.10Down 0.050.050.101,017718
1,010.00RUT140912P010100000.75 0.00N/A0.3510386
1,010.00RUT140920P010100000.35 0.000.300.401745,427
1,010.00RUT140926P010100000.78 0.000.350.80723
1,010.00RUTQ140930P010100000.95 0.000.801.101372
1,015.00RUT140920P010150000.40 0.000.350.40291,616
1,020.00RUT140905P010200000.10Down 0.100.050.10181,199
1,020.00RUT140912P010200000.28 0.000.050.352374
1,020.00RUT140920P010200000.45 0.000.400.503024,612
1,020.00RUT140926P010200000.91 0.000.550.95193
1,020.00RUTQ140930P010200001.00 0.000.801.25162
1,025.00RUT140920P010250000.40Down 0.080.400.50611,945
1,030.00RUT140905P010300000.10Down 0.100.050.10101,617
1,030.00RUT140912P010300000.25Down 0.040.150.404129
1,030.00RUT140920P010300000.50Down 0.100.450.551886,926
1,030.00RUT140926P010300001.13Up 0.030.851.15100296
1,030.00RUTQ140930P010300001.24Up 0.040.751.502133
1,035.00RUT140920P010350000.54Down 0.110.500.60441,554
1,040.00RUT140905P010400000.15Down 0.080.100.1514475
1,040.00RUT140912P010400000.40 0.000.150.451080
1,040.00RUT140920P010400000.61Down 0.140.550.652443,947
1,040.00RUT140926P010400001.13Down 0.190.901.30176
1,040.00RUTQ140930P010400001.45 0.000.901.805100
1,045.00RUT140920P010450000.62Down 0.090.600.704752,430
1,050.00RUT140905P010500000.15Down 0.100.100.15236467
1,050.00RUT140912P010500000.45Down 0.050.250.5018253
1,050.00RUT140920P010500000.70Down 0.250.700.803135,791
1,050.00RUT140926P010500001.35Down 0.301.151.55277122
1,050.00RUTQ140930P010500001.80Up 0.051.202.003138
1,055.00RUT140920P010550000.86Down 0.140.750.85271,980
1,060.00RUT140905P010600000.25 0.000.100.20790784
1,060.00RUT140912P010600000.45Down 0.100.250.5511202
1,060.00RUT140920P010600000.86Down 0.240.800.952912,376
1,060.00RUT140926P010600001.63Down 0.271.301.85314173
1,060.00RUTQ140930P010600002.63 0.001.652.2510293
1,065.00RUT140920P010650000.91Down 0.380.901.05171,934
1,070.00RUT140905P010700000.20Down 0.050.100.2013270
1,070.00RUT140912P010700000.52Down 0.080.400.502163
1,070.00RUT140920P010700001.05Down 0.351.051.107914,387
1,070.00RUT140926P010700002.04Down 0.331.652.2024124
1,070.00RUTQ140930P010700003.15 0.001.952.9024287
1,075.00RUT140920P010750001.15Down 0.441.151.25755,303
1,080.00RUT140905P010800000.20Down 0.100.150.20322,061
1,080.00RUT140912P010800000.55Down 0.250.450.7015164
1,080.00RUT140920P010800001.29Down 0.421.301.40634,825
1,080.00RUT140926P010800002.36Down 0.672.102.70181,981
1,080.00RUTQ140930P010800003.11Down 0.482.653.4011178
1,085.00RUT140920P010850001.41Down 0.691.451.502613,796
1,090.00RUT140905P010900000.19Down 0.130.150.2590349
1,090.00RUT140912P010900000.75Down 0.310.500.9013274
1,090.00RUT140920P010900001.65Down 0.511.651.701933,597
1,090.00RUT140926P010900002.94Down 0.632.603.3034364
1,090.00RUTQ140930P010900003.79Down 0.693.104.10124,329
1,095.00RUT140920P010950001.90Down 0.661.851.952071,834
1,100.00RUT140905P011000000.21Down 0.180.150.25277629
1,100.00RUT140912P011000000.92Down 0.530.651.1036210
1,100.00RUT140920P011000002.14Down 0.862.152.2032915,755
1,100.00RUT140926P011000004.69 0.003.303.9013243
1,100.00RUTQ140930P011000004.75Down 0.174.104.902260
1,105.00RUT140920P011050002.45Down 0.812.402.50149564
1,105.00RUT140926P011050004.13Down 0.303.704.501135
1,110.00RUT140905P011100000.21Down 0.250.200.30122401
1,110.00RUT140912P011100001.05Down 0.750.951.4510223
1,110.00RUT140920P011100002.88Down 0.922.702.8548811,751
1,110.00RUT140926P011100004.54Down 1.094.105.001471
1,110.00RUTQ140930P011100005.81Down 0.495.106.002281
1,115.00RUT140920P011150003.20Down 1.283.103.3069620
1,115.00RUT140926P011150005.32Down 0.214.705.5044
1,120.00RUT140905P011200000.30Down 0.450.250.40594905
1,120.00RUT140912P011200001.78Down 0.661.351.9072428
1,120.00RUT140920P011200003.70Down 1.303.603.801577,039
1,120.00RUT140926P011200005.56Down 1.315.306.1067103
1,120.00RUTQ140930P011200008.30Up 0.606.307.3066202
1,125.00RUT140920P011250004.13Down 1.414.104.30774,393
1,125.00RUT140926P011250006.67Down 1.235.906.80243
1,130.00RUT140905P011300000.46Down 0.740.450.501,789813
1,130.00RUT140912P011300002.52Down 0.982.002.55132653
1,130.00RUT140920P011300004.87Down 1.214.704.903198,460
1,130.00RUT140926P011300008.70 0.006.707.6018116
1,130.00RUTQ140930P011300008.39Down 1.017.908.903134
1,135.00RUT140905P011350000.60Down 0.930.550.65615592
1,135.00RUT140912P011350002.95Down 1.202.453.00159335
1,135.00RUT140920P011350005.41Down 1.925.405.60901,177
1,135.00RUT140926P0113500011.50 0.007.508.5016
1,140.00RUT140905P011400000.79Down 1.170.750.851,608499
1,140.00RUT140912P011400003.56Down 1.483.003.7011166
1,140.00RUT140920P011400006.38Down 1.596.206.504216,856
1,140.00RUT140926P011400009.20Down 2.788.409.405144
1,140.00RUTQ140930P0114000011.60Down 1.109.7010.90176
1,145.00RUT140905P011450001.14Down 1.471.051.15254295
1,145.00RUT140912P011450004.27Down 3.023.604.304558
1,145.00RUT140920P011450009.49Up 0.057.107.40651,024
1,145.00RUT140926P0114500012.30 0.009.5010.5021
1,150.00RUT140905P011500001.50Down 2.101.501.60696391
1,150.00RUT140912P011500005.17Down 3.514.405.2014633
1,150.00RUT140920P011500008.50Down 1.758.208.5022810,893
1,150.00RUT140926P0115000011.60Down 2.3210.8011.801086
1,150.00RUTQ140930P0115000015.70Up 0.2012.1013.30134
1,155.00RUT140905P011550002.20Down 2.082.102.30272560
1,155.00RUT140912P011550005.90Down 2.655.506.3015164
1,155.00RUT140920P011550009.90Down 2.089.409.70401,792
1,155.00RUT140926P0115500012.49Down 10.2212.0013.102282
1,160.00RUT140905P011600003.10Down 2.962.953.20175485
1,160.00RUT140912P011600006.88Down 3.816.607.6011541
1,160.00RUT140920P0116000011.00Down 3.3910.8011.101198,761
1,160.00RUT140926P0116000014.70Down 2.7213.6014.60281
1,160.00RUTQ140930P0116000016.37Up 0.4715.0016.40235
1,165.00RUT140905P011650004.27Down 3.634.104.501,338603
1,165.00RUT140912P011650008.67Down 3.598.109.1058135
1,165.00RUT140920P0116500012.66Down 2.8712.4012.8051728
1,165.00RUT140926P0116500016.66Down 2.8015.2016.30137
1,170.00RUT140905P011700005.94Down 4.415.706.10443368
1,170.00RUT140912P0117000011.00Down 3.429.9011.00397
1,170.00RUT140920P0117000014.29Down 4.0414.2014.602394,354
1,170.00RUT140926P0117000018.30Down 3.3017.2018.30140
1,170.00RUTQ140930P0117000023.20 0.0018.6020.105110
1,175.00RUT140905P011750007.96Down 4.917.708.20416245
1,175.00RUT140912P0117500012.51Down 4.1012.1013.002041
1,175.00RUT140920P0117500017.12Down 3.3316.2016.70191410
1,175.00RUT140926P0117500024.27Up 4.1619.2020.30810
1,180.00RUT140905P0118000012.67Down 1.9110.1011.30818
1,180.00RUT140912P0118000016.74Down 5.8614.5015.702635
1,180.00RUT140920P0118000018.75Down 5.5818.6019.102303,597
1,180.00RUT140926P0118000022.30 0.0021.5022.7011
1,180.00RUTQ140930P0118000023.77Down 0.1322.8024.70313
1,185.00RUT140905P0118500013.43Down 1.9813.1014.70621
1,185.00RUT140912P0118500017.33Down 1.5117.2018.60212
1,185.00RUT140920P0118500020.80Down 8.0021.2021.8066124
1,190.00RUT140905P0119000027.42 0.0016.9018.804665
1,190.00RUT140912P0119000027.83 0.0020.3022.102834
1,190.00RUT140920P0119000024.35Down 4.7523.7025.1012488
1,190.00RUT140926P0119000037.49 0.0026.8028.3022
1,190.00RUTQ140930P0119000034.00 0.0026.9030.00115
1,195.00RUT140920P0119500041.67 0.0026.9028.50227
1,195.00RUT140926P0119500040.59 0.0029.8031.402020
1,200.00RUT140905P0120000026.80 0.0025.4028.20225
1,200.00RUT140912P0120000030.40 0.0027.6030.00314
1,200.00RUT140920P0120000033.54Down 3.3730.4032.2062,877
1,200.00RUTQ140930P0120000068.40 0.0033.8037.501441
1,205.00RUT140920P0120500044.00Up 3.0933.9036.20313
1,210.00RUT140912P0121000057.20 0.0036.4039.1055
1,210.00RUT140920P0121000041.01Down 4.9138.0040.309593
1,210.00RUTQ140930P0121000072.70 0.0040.1047.601625
1,215.00RUT140926P0121500051.20 0.0044.2047.0044
1,220.00RUT140920P0122000054.00Down 1.3746.7049.803124
1,220.00RUT140926P0122000053.90 0.0048.5051.5012
1,220.00RUTQ140930P0122000081.30 0.0048.2052.9044
1,225.00RUT140905P0122500091.01 0.0049.5052.9011
1,225.00RUT140926P0122500064.80 0.0052.9056.0055
1,230.00RUT140920P0123000060.20Down 3.0256.0059.30181
1,230.00RUT140926P0123000076.30 0.0057.3060.501010
1,230.00RUTQ140930P0123000061.30Down 33.7057.3062.00118
1,235.00RUT140920P0123500063.20 0.0060.8064.1011
1,235.00RUT140926P0123500073.45 0.0062.0065.2022
1,240.00RUT140920P0124000068.13 0.0065.7069.101535
1,240.00RUTQ140930P0124000096.10 0.0066.6071.30613
1,245.00RUT140920P0124500083.28 0.0070.6074.0011
1,250.00RUT140920P0125000077.93 0.0075.6079.001533
1,250.00RUTQ140930P0125000067.90 0.0076.3081.00347
1,260.00RUT140920P0126000082.30 0.0085.5088.90124
1,260.00RUTQ140930P01260000111.60 0.0086.0090.702635
1,270.00RUT140920P01270000121.00 0.0095.5098.9077
1,270.00RUTQ140930P01270000110.80 0.0095.90100.604105
1,280.00RUT140920P01280000141.10 0.00105.50108.902036
1,280.00RUTQ140930P01280000128.80 0.00104.50112.003736
1,290.00RUT140920P01290000206.70 0.00115.50118.9001
1,300.00RUT140920P01300000104.00 0.00125.50128.9017
1,310.00RUTQ140930P01310000195.00 0.00130.90145.8012
1,350.00RUT140920P01350000209.80 0.00175.50178.8011
1,400.00RUT140920P01400000266.00 0.00225.40228.8011
1,460.00RUT140920P01460000327.82 0.00285.40288.805657
1,480.00RUT140920P01480000347.87 0.00305.40308.805656
1,500.00RUT140920P01500000363.39 0.00325.40328.80313
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.