Dow Down0.18% Nasdaq Up0.39%

More On ^RUT


Russell 2000 (^RUT)

-Chicago Options
1,179.47 Up 5.12(0.44%) 4:04PM 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
535.00RUT140920C00535000619.64 0.00641.00644.301341
550.00RUT140920C00550000602.61 0.00626.00629.307141
595.00RUT140920C00595000N/A 0.00581.00584.30078
610.00RUT140920C00610000544.80 0.00566.00569.30294
620.00RUT140920C00620000554.83 0.00556.00559.40941,501
680.00RUT140920C00680000507.33 0.00496.00499.402626
690.00RUT140920C00690000497.28 0.00486.00489.402626
710.00RUT140920C00710000470.80 0.00466.00469.401213
720.00RUT140920C00720000402.04 0.00456.00459.4025146
730.00RUT140920C00730000392.06 0.00446.00449.402589
750.00RUT140920C00750000347.80 0.00426.00429.4011
770.00RUT140920C00770000348.70 0.00406.00409.40247
780.00RUT140920C00780000348.68 0.00396.00399.40121
790.00RUT140920C00790000338.62 0.00386.00389.40123
795.00RUT140920C00795000389.00 0.00381.00384.401818
800.00RUT140920C00800000346.90 0.00376.00379.403128
810.00RUT140920C00810000342.77 0.00366.00369.40572
815.00RUT140920C00815000370.00 0.00361.00364.402857
825.00RUT140920C00825000327.84 0.00351.00354.402401
840.00RUT140920C00840000305.70 0.00336.00339.4011
850.00RUT140920C00850000253.20 0.00326.00329.4001
860.00RUT140920C00860000283.73 0.00316.00319.40200203
870.00RUT140920C00870000274.49 0.00306.00309.40100100
880.00RUT140920C00880000289.12 0.00296.00299.4013
890.00RUT140920C00890000253.87 0.00286.00289.40100112
900.00RUT140912C00900000218.30 0.00276.40279.801313
900.00RUT140920C00900000277.37 0.00276.00279.401533
900.00RUTQ140930C00900000247.50 0.00274.80278.8011
910.00RUT140912C00910000208.50 0.00266.40269.8066
910.00RUT140920C00910000217.20 0.00266.10269.401919
920.00RUT140912C00920000198.70 0.00256.40259.8044
920.00RUT140920C00920000271.00 0.00256.10259.402314
930.00RUT140912C00930000189.00 0.00246.40249.8011
930.00RUT140920C00930000201.30 0.00246.10249.5041
940.00RUT140920C00940000177.64 0.00236.10239.5025
950.00RUT140905C00950000225.80 0.00227.00230.4017
950.00RUT140912C00950000169.70 0.00226.40229.8011
950.00RUT140920C00950000215.36 0.00226.10229.50469
960.00RUT140912C00960000160.00 0.00216.40219.8033
960.00RUT140920C00960000205.58 0.00216.10219.50458
960.00RUTQ140930C00960000171.60 0.00214.80219.2014
970.00RUT140912C00970000150.60 0.00206.40209.8033
970.00RUT140920C00970000169.55 0.00206.10209.401666
970.00RUTQ140930C00970000163.60 0.00204.80209.202727
980.00RUT140912C00980000141.20 0.00196.40199.8055
980.00RUT140920C00980000193.57 0.00196.20199.50110
980.00RUTQ140930C00980000167.70 0.00194.80199.20121
990.00RUT140912C00990000131.80 0.00186.40189.8055
990.00RUT140920C00990000156.90 0.00186.20189.601333
990.00RUTQ140930C00990000126.00 0.00180.50194.90146
1,000.00RUT140912C01000000130.70 0.00176.40179.8013
1,000.00RUT140920C01000000171.18 0.00176.20179.60442
1,000.00RUTQ140930C01000000180.40 0.00170.50185.00324
1,005.00RUT140920C01005000113.50 0.00171.30174.6055
1,010.00RUT140905C01010000110.82 0.00167.00170.4066
1,010.00RUT140912C01010000113.40 0.00166.50169.8011
1,010.00RUT140920C01010000147.00 0.00166.30169.50197
1,010.00RUTQ140930C01010000108.50 0.00160.60174.80127
1,015.00RUT140920C01015000140.59 0.00161.00164.40515
1,020.00RUT140912C01020000104.40 0.00156.50159.9011
1,020.00RUT140920C01020000152.10Up 0.60156.00159.40288
1,020.00RUTQ140930C01020000119.90 0.00150.00165.00325
1,030.00RUT140905C01030000106.60 0.00147.00150.4044
1,030.00RUT140920C01030000150.40Up 14.05146.40149.702164
1,030.00RUTQ140930C01030000161.00 0.00140.90155.10650
1,040.00RUT140912C0104000099.94 0.00136.50139.9011
1,040.00RUT140920C01040000128.18 0.00136.50139.80155
1,040.00RUTQ140930C01040000138.30 0.00136.00140.0011
1,045.00RUT140920C01045000120.07 0.00131.50134.6033
1,050.00RUT140920C01050000122.65 0.00126.50129.8015749
1,050.00RUTQ140930C01050000160.80 0.00120.50135.502158
1,055.00RUT140920C01055000119.55 0.00121.60124.70513
1,060.00RUT140905C0106000059.85 0.00117.00120.40207
1,060.00RUT140912C01060000106.18 0.00116.30119.7025
1,060.00RUT140920C01060000106.96 0.00116.60119.90983
1,060.00RUTQ140930C0106000096.10 0.00116.40120.8011
1,065.00RUT140920C01065000114.43Up 39.31111.70115.00152
1,070.00RUT140905C0107000087.20 0.00107.00110.401010
1,070.00RUT140912C0107000096.23 0.00106.70110.1028
1,070.00RUT140920C01070000109.96Up 13.99106.80110.101360
1,070.00RUTQ140930C01070000125.20 0.00101.80116.00825
1,075.00RUT140920C0107500098.06 0.00102.00105.00121
1,080.00RUT140905C0108000082.40 0.0097.10100.40517
1,080.00RUT140912C0108000083.46 0.0096.80100.1011
1,080.00RUT140920C0108000098.76Up 6.5597.10100.204311
1,080.00RUT140926C0108000091.71 0.0097.20100.30111
1,080.00RUTQ140930C0108000069.86 0.0097.20101.40154
1,085.00RUT140920C0108500073.67 0.0092.2095.203848
1,090.00RUT140905C0109000082.24 0.0087.1090.502020
1,090.00RUT140912C0109000067.30 0.0086.8090.1046
1,090.00RUT140920C0109000076.82 0.0087.3090.102305
1,090.00RUTQ140930C0109000086.00Down 2.0088.0092.001045
1,095.00RUT140920C0109500065.03 0.0082.4085.40327
1,100.00RUT140905C0110000079.10Up 6.8877.1080.5018
1,100.00RUT140912C0110000058.30 0.0077.0080.3055
1,100.00RUT140920C0110000073.54Up 3.2577.5080.7010512
1,100.00RUT140926C0110000067.75 0.0078.5081.1025
1,100.00RUTQ140930C0110000059.40 0.0078.8082.50135
1,105.00RUT140920C0110500071.15 0.0073.0075.805136
1,105.00RUT140926C0110500062.20 0.0073.7076.5055
1,110.00RUT140905C0111000068.72Up 4.5867.2070.50229
1,110.00RUT140912C0111000064.52Up 19.0067.2070.5031
1,110.00RUT140920C0111000069.91Up 10.5368.3070.80501,017
1,110.00RUT140926C0111000039.20 0.0069.3071.801111
1,110.00RUTQ140930C0111000056.25 0.0069.6073.50519
1,115.00RUT140920C0111500058.68 0.0063.6066.302340
1,120.00RUT140905C0112000049.06 0.0057.2060.6011268
1,120.00RUT140912C0112000054.89Up 6.8957.4060.601164
1,120.00RUT140920C0112000060.70Up 5.9259.0061.50282,702
1,120.00RUT140926C0112000046.58 0.0060.3062.5025
1,120.00RUTQ140930C0112000053.80 0.0060.8064.50223
1,125.00RUT140920C0112500057.60Up 11.9354.5056.8081,597
1,130.00RUT140905C0113000042.91 0.0047.3050.602883
1,130.00RUT140912C0113000047.66 0.0047.7050.704964
1,130.00RUT140920C0113000051.85Up 3.8549.9052.0093,669
1,130.00RUT140926C0113000049.31 0.0051.5053.6045
1,130.00RUTQ140930C0113000046.63 0.0052.0055.90442
1,135.00RUT140905C0113500032.86 0.0042.3045.60251290
1,135.00RUT140912C0113500037.27 0.0043.0045.9055
1,135.00RUT140920C0113500043.22Up 5.8445.3047.605974
1,135.00RUT140926C0113500043.58 0.0047.2049.3022
1,140.00RUT140905C0114000033.53Up 0.6337.3040.604142
1,140.00RUT140912C0114000031.26 0.0038.6041.20580
1,140.00RUT140920C0114000042.87Up 3.7741.1043.10283,999
1,140.00RUT140926C0114000031.05 0.0042.9045.0038
1,140.00RUTQ140930C0114000041.95 0.0044.0048.00459
1,145.00RUT140905C0114500030.65Up 2.4032.8035.40476
1,145.00RUT140912C0114500032.30Up 5.3034.2036.60524
1,145.00RUT140920C0114500030.00 0.0037.0038.907785
1,145.00RUT140926C0114500030.25 0.0039.2040.8012
1,150.00RUT140905C0115000029.64Up 6.8928.0030.405108
1,150.00RUT140912C0115000022.93 0.0029.8031.909084
1,150.00RUT140920C0115000033.66Up 3.7232.9034.501910,571
1,150.00RUT140926C0115000028.50 0.0035.2036.80821
1,150.00RUTQ140930C0115000028.75 0.0036.0038.6011687
1,155.00RUT140905C0115500020.51Up 0.4523.2025.6026290
1,155.00RUT140912C0115500020.63 0.0025.6027.70228
1,155.00RUT140920C0115500029.63Up 3.1728.9030.6091,884
1,155.00RUT140926C0115500023.91 0.0031.2032.9013
1,160.00RUT140905C0116000020.29Up 3.9718.8020.9015129
1,160.00RUT140912C0116000018.96Down 1.1821.6023.402596
1,160.00RUT140920C0116000025.74Up 2.5225.7026.10726,222
1,160.00RUT140926C0116000021.48 0.0027.8029.20136
1,160.00RUTQ140930C0116000020.85 0.0028.8031.20736
1,165.00RUT140905C0116500014.86Up 2.6615.0015.5031276
1,165.00RUT140912C0116500016.58Down 0.0217.9019.409180
1,165.00RUT140920C0116500023.07Up 3.5622.0022.40171,296
1,165.00RUT140926C0116500023.07Up 1.3424.1025.602171
1,165.00RUTQ140930C0116500021.33 0.0025.2027.7011
1,170.00RUT140905C0117000011.73Up 2.2311.0011.50216415
1,170.00RUT140912C0117000015.77Up 2.5214.6015.7090224
1,170.00RUT140920C0117000018.76Up 1.9318.6019.001735,533
1,170.00RUT140926C0117000019.97Up 1.5521.1022.205130
1,170.00RUTQ140930C0117000021.32Up 4.0222.3024.401146
1,175.00RUT140905C011750008.10Up 1.857.507.90239451
1,175.00RUT140912C0117500012.22Up 1.8311.5012.4025792
1,175.00RUT140920C0117500015.58Up 1.6515.5015.805561,010
1,175.00RUT140926C0117500019.29Up 4.3918.0019.102515
1,175.00RUTQ140930C0117500017.98Up 3.0218.7021.20223
1,180.00RUT140905C011800004.95Up 0.584.605.00306377
1,180.00RUT140912C011800009.20Up 1.658.809.10412183
1,180.00RUT140920C0118000012.70Up 1.1312.5012.903155,734
1,180.00RUT140926C0118000015.68Up 1.2115.1016.004253
1,180.00RUTQ140930C0118000017.57Up 2.6015.9018.202145
1,185.00RUT140905C011850002.75Up 0.052.602.80341556
1,185.00RUT140912C011850006.81Up 1.646.306.80250161
1,185.00RUT140920C0118500010.13Up 1.0010.0010.2089781
1,185.00RUT140926C0118500011.38Up 1.3912.5013.4062
1,185.00RUTQ140930C0118500010.63 0.0013.8015.5011
1,190.00RUT140905C011900001.35Down 0.251.251.405611,274
1,190.00RUT140912C011900004.80Up 1.504.304.80103141
1,190.00RUT140920C011900007.81Up 0.737.708.004364,755
1,190.00RUT140926C0119000010.94Up 3.1910.1011.10583
1,190.00RUTQ140930C0119000010.70Up 0.1010.9013.0010785
1,195.00RUT140905C011950000.66Down 0.190.550.751,0121,057
1,195.00RUT140912C011950003.22Up 0.292.903.2060217
1,195.00RUT140920C011950006.15Up 0.955.806.00153912
1,195.00RUT140926C011950008.12Up 1.928.009.005012
1,195.00RUTQ140930C011950008.20Up 0.808.8010.803543
1,200.00RUT140905C012000000.28Down 0.170.250.401,268899
1,200.00RUT140912C012000002.10Up 0.531.852.10122246
1,200.00RUT140920C012000004.34Up 0.244.204.406528,875
1,200.00RUT140926C012000005.80Up 0.476.207.201598
1,200.00RUTQ140930C012000007.96Up 0.667.008.801103,343
1,205.00RUT140905C012050000.20Down 0.060.100.25473669
1,205.00RUT140912C012050001.36Up 0.331.151.35146160
1,205.00RUT140920C012050003.02Down 0.032.953.201702,276
1,205.00RUT140926C012050005.50Up 0.944.705.60538
1,210.00RUT140905C012100000.12Down 0.020.050.15321623
1,210.00RUT140912C012100000.84Up 0.060.700.85184440
1,210.00RUT140920C012100002.21Up 0.222.052.255736,097
1,210.00RUT140926C012100003.31 0.003.504.3052365
1,210.00RUTQ140930C012100005.60Up 1.504.405.50563,574
1,215.00RUT140905C012150000.07Down 0.02N/A0.1053142
1,215.00RUT140912C012150000.50 0.000.450.6068125
1,215.00RUT140920C012150001.57Up 0.111.401.554643,289
1,215.00RUT140926C012150002.48Down 0.042.603.204997
1,220.00RUT140905C012200000.05Down 0.07N/A0.10173274
1,220.00RUT140912C012200000.35 0.000.300.40260287
1,220.00RUT140920C012200000.99Up 0.020.951.104428,707
1,220.00RUT140926C012200002.05Up 0.551.852.35203347
1,220.00RUTQ140930C012200003.32Up 1.092.203.30711,768
1,225.00RUT140905C012250000.05Down 0.03N/A0.05113215
1,225.00RUT140912C012250000.23Down 0.020.200.302846
1,225.00RUT140920C012250000.72Up 0.030.650.752034,620
1,225.00RUT140926C012250001.53Up 0.481.301.855424
1,225.00RUTQ140930C012250001.63 0.001.602.501116
1,230.00RUT140905C012300000.03Down 0.04N/A0.0532202
1,230.00RUT140912C012300000.15Down 0.070.150.25109259
1,230.00RUT140920C012300000.57Up 0.080.450.552746,219
1,230.00RUT140926C012300001.14Up 0.090.901.35138220
1,230.00RUTQ140930C012300001.51Up 0.261.151.8558876
1,235.00RUT140905C012350000.05 0.00N/A0.0550203
1,235.00RUT140912C012350000.14Down 0.010.100.2015
1,235.00RUT140920C012350000.45Up 0.170.300.45551,659
1,235.00RUT140926C012350000.89Up 0.260.550.95111
1,235.00RUTQ140930C012350001.10Up 0.220.851.35179
1,240.00RUT140905C012400000.05 0.00N/A0.055084
1,240.00RUT140912C012400000.10Down 0.050.050.1510238
1,240.00RUT140920C012400000.30Up 0.070.200.35684,663
1,240.00RUT140926C012400000.62Down 0.030.400.7010121
1,240.00RUTQ140930C012400000.78Down 0.070.551.0040103
1,245.00RUT140905C012450000.05 0.00N/A0.053061
1,245.00RUT140920C012450000.25Up 0.080.100.3041692
1,250.00RUT140905C012500000.06 0.00N/A0.051037
1,250.00RUT140912C012500000.10Down 0.02N/A0.1517
1,250.00RUT140920C012500000.15Up 0.060.100.253793,479
1,250.00RUT140926C012500000.31Up 0.030.150.50565
1,250.00RUTQ140930C012500000.54Up 0.160.200.6510249
1,260.00RUT140905C012600000.10 0.00N/A0.0514
1,260.00RUT140912C012600000.15 0.00N/A0.1014
1,260.00RUT140920C012600000.12Up 0.020.100.203562,641
1,260.00RUT140926C012600000.17Down 0.02N/A0.35943
1,260.00RUTQ140930C012600000.26Up 0.02N/A0.451241
1,270.00RUT140920C012700000.06Up 0.010.050.2012,456
1,270.00RUT140926C012700000.20 0.00N/A0.3057
1,270.00RUTQ140930C012700000.28Up 0.06N/A0.351028
1,280.00RUT140912C012800000.20 0.00N/A0.0511
1,280.00RUT140920C012800000.05Down 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/A0.0512
1,290.00RUT140912C012900000.20 0.00N/A0.0545
1,290.00RUT140920C012900000.08Down 0.040.050.1592,319
1,290.00RUT140926C012900000.13 0.00N/A0.2511
1,290.00RUTQ140930C012900000.45 0.00N/A3.20454
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
1,310.00RUT140920P01310000N/A 0.00130.80134.30020
1,320.00RUT140920C013200000.10Up 0.05N/A0.1545408
1,320.00RUTQ140930C013200000.50 0.00N/A0.25300248
1,330.00RUT140920C013300000.05 0.00N/A0.158133
1,340.00RUT140920C013400000.05 0.00N/A0.151195
1,350.00RUT140920C013500000.04 0.00N/A0.151763
1,350.00RUTQ140930C013500000.79 0.00N/A3.2013
1,360.00RUT140920C013600000.05 0.00N/A0.101365
1,360.00RUTQ140930C013600000.25 0.00N/A3.2022
1,380.00RUT140920C013800000.10 0.00N/A0.10110242
1,400.00RUT140920C014000000.03 0.00N/A0.0540439
1,400.00RUTQ140930C014000000.40 0.00N/A0.256106
1,420.00RUT140920C014200000.05Down 0.05N/A0.0545148
1,440.00RUT140920C014400000.05 0.00N/A0.05866
1,460.00RUT140920C014600000.10 0.00N/A0.051114
1,480.00RUT140920C014800000.15 0.00N/A0.0512111
1,500.00RUT140920C015000000.05 0.00N/A0.05160
Put OptionsExpire at close Tuesday, September 30, 2014
StrikeSymbolLastChgBidAskVolOpen Int
560.00RUT140920P005600000.40 0.00N/A0.5522
580.00RUT140920P005800000.50 0.00N/A0.0542
590.00RUT140920P005900000.50 0.00N/A0.05126
595.00RUT140920P005950000.60 0.00N/A0.0524
600.00RUT140920P006000000.65 0.00N/A0.0524
610.00RUT140920P006100000.25 0.00N/A0.055052
650.00RUT140920P006500000.05 0.00N/A0.0547
660.00RUT140920P006600000.10 0.00N/A0.0524
670.00RUT140920P006700000.10 0.00N/A0.0524
680.00RUT140920P006800000.15 0.00N/A0.051019
690.00RUT140920P006900000.10 0.00N/A0.05120247
700.00RUT140920P007000000.12 0.00N/A0.0551,368
710.00RUT140920P007100000.08 0.00N/A0.052050
720.00RUT140920P007200000.08 0.00N/A0.052058
730.00RUT140920P007300000.09 0.00N/A0.0540101
740.00RUT140920P007400000.15 0.00N/A0.0550120
750.00RUT140920P007500000.10 0.00N/A0.056129
760.00RUT140920P007600000.15 0.00N/A0.054168
770.00RUT140920P007700000.15 0.00N/A0.0524159
780.00RUT140920P007800000.11 0.00N/A0.0510194
790.00RUT140920P007900000.10 0.00N/A0.0511268
795.00RUT140920P007950000.20 0.00N/A0.0530120
800.00RUT140920P008000000.12 0.00N/A0.053,4053,556
810.00RUT140920P008100000.05 0.00N/A0.0544151
815.00RUT140920P008150000.25 0.00N/A0.0515118
820.00RUT140920P008200000.25 0.00N/A0.05203,457
825.00RUT140920P008250000.25 0.00N/A0.0520235
830.00RUT140920P008300000.30 0.00N/A0.0514100
840.00RUT140920P008400000.30 0.00N/A0.0520210
850.00RUT140920P008500000.05Down 0.30N/A0.05523,975
860.00RUT140920P008600000.20 0.00N/A0.10139896
870.00RUT140920P008700000.05 0.00N/A0.155382
880.00RUT140920P008800000.15 0.00N/A0.10281,140
890.00RUT140920P008900000.09 0.000.050.151507
900.00RUT140905P009000000.05 0.00N/A0.0555
900.00RUT140912P009000000.05 0.00N/A0.05515
900.00RUT140920P009000000.05Down 0.050.050.106921
900.00RUT140926P009000000.40 0.00N/A0.2511
900.00RUTQ140930P009000000.17 0.00N/A0.353464
910.00RUT140905P009100000.05 0.00N/A0.0555
910.00RUT140912P009100000.55 0.00N/A0.05413
910.00RUT140920P009100000.10Down 0.050.050.1050488
910.00RUT140926P009100000.79 0.00N/A0.255050
910.00RUTQ140930P009100000.55 0.00N/A1.951017
920.00RUT140905P009200000.10 0.00N/A0.05117
920.00RUT140912P009200000.65 0.00N/A0.0546
920.00RUT140920P009200000.10 0.000.050.1511843
920.00RUT140926P009200000.16 0.00N/A0.3017
920.00RUTQ140930P009200000.75 0.00N/A0.40816
930.00RUT140905P009300000.05 0.00N/A0.051043
930.00RUT140912P009300000.05Down 0.15N/A0.053019
930.00RUT140920P009300000.06Down 0.090.050.1511,182
930.00RUTQ140930P009300000.29 0.00N/A0.40332
940.00RUT140905P009400000.05 0.00N/A0.0580121
940.00RUT140912P009400000.05Down 0.90N/A0.20128
940.00RUT140920P009400000.10Down 0.030.050.2011,764
940.00RUT140926P009400000.70 0.00N/A0.35162
940.00RUTQ140930P009400000.35 0.00N/A0.45238
950.00RUT140905P009500000.05 0.00N/A0.053130
950.00RUT140912P009500000.05Down 0.05N/A0.10523
950.00RUT140920P009500000.10 0.000.100.2024,670
950.00RUT140926P009500000.25 0.00N/A0.351076
950.00RUTQ140930P009500000.35Down 0.020.050.505111
960.00RUT140905P009600000.05 0.00N/A0.0560105
960.00RUT140912P009600000.05Down 0.36N/A0.103083
960.00RUT140920P009600000.15 0.000.100.20422,454
960.00RUT140926P009600000.29 0.00N/A0.401857
960.00RUTQ140930P009600000.40Up 0.080.102.204111
970.00RUT140905P009700000.05 0.00N/A0.0550137
970.00RUT140912P009700000.10Down 0.07N/A0.2511125
970.00RUT140920P009700000.12Down 0.080.100.25373,446
970.00RUT140926P009700000.39 0.000.050.451068
970.00RUTQ140930P009700000.39 0.000.350.604831
980.00RUT140905P009800000.07 0.00N/A0.059202
980.00RUT140912P009800000.20 0.00N/A0.20144
980.00RUT140920P009800000.15Down 0.090.100.25714,162
980.00RUT140926P009800000.36 0.000.150.451017
980.00RUTQ140930P009800000.40Down 0.160.202.3022142
990.00RUT140905P009900000.10 0.00N/A0.0559361
990.00RUT140912P009900000.15Down 0.09N/A0.15385
990.00RUT140920P009900000.19Down 0.070.150.302506,242
990.00RUT140926P009900000.43 0.000.250.5015204
990.00RUTQ140930P009900000.44Down 0.260.300.70150
1,000.00RUT140905P010000000.10 0.00N/A0.0513477
1,000.00RUT140912P010000000.12Down 0.34N/A0.2039103
1,000.00RUT140920P010000000.23Down 0.070.200.302818,834
1,000.00RUT140926P010000000.50 0.000.200.501233
1,000.00RUTQ140930P010000000.60Down 0.140.300.8040466
1,005.00RUT140920P010050000.24Down 0.110.200.35111,229
1,010.00RUT140905P010100000.48Up 0.38N/A0.05101,623
1,010.00RUT140912P010100000.75 0.000.050.2010386
1,010.00RUT140920P010100000.24Down 0.110.200.352695,387
1,010.00RUT140926P010100000.45Down 0.330.250.65123
1,010.00RUTQ140930P010100000.85Down 0.100.350.90972
1,015.00RUT140920P010150000.28Down 0.120.250.3091,626
1,020.00RUT140905P010200000.10 0.00N/A0.05181,217
1,020.00RUT140912P010200000.28 0.000.050.202374
1,020.00RUT140920P010200000.26Down 0.190.250.356414,443
1,020.00RUT140926P010200000.91 0.000.300.75193
1,020.00RUTQ140930P010200000.80Down 0.200.451.00262
1,025.00RUT140920P010250000.30Down 0.100.300.40251,966
1,030.00RUT140905P010300000.05Down 0.05N/A0.05571,617
1,030.00RUT140912P010300000.25 0.000.050.204133
1,030.00RUT140920P010300000.36Down 0.140.300.405046,944
1,030.00RUT140926P010300000.77Down 0.360.600.9010324
1,030.00RUTQ140930P010300000.90Down 0.340.751.2510133
1,035.00RUT140920P010350000.40Down 0.140.350.451431,576
1,035.00RUTQ140930P010350001.05Down 0.220.601.3015
1,040.00RUT140905P010400000.05Down 0.10N/A0.0558409
1,040.00RUT140912P010400000.40 0.000.100.251080
1,040.00RUT140920P010400000.40Down 0.210.400.453533,787
1,040.00RUT140926P010400001.13 0.000.701.05177
1,040.00RUTQ140930P010400001.45 0.000.901.455100
1,045.00RUT140920P010450000.50Down 0.120.450.501032,251
1,050.00RUT140905P010500000.05Down 0.10N/A0.059655
1,050.00RUT140912P010500000.24Down 0.210.100.2527246
1,050.00RUT140920P010500000.50Down 0.200.450.559825,708
1,050.00RUT140926P010500001.14Down 0.210.701.259358
1,050.00RUTQ140930P010500001.44Down 0.360.851.7023138
1,055.00RUT140920P010550000.55Down 0.310.550.601761,970
1,060.00RUT140905P010600000.05Down 0.20N/A0.1050764
1,060.00RUT140912P010600000.25Down 0.200.150.3049192
1,060.00RUT140920P010600000.60Down 0.260.550.602,63712,362
1,060.00RUT140926P010600001.63 0.000.901.50314434
1,060.00RUTQ140930P010600001.50Down 1.131.301.956,515293
1,065.00RUT140920P010650000.70Down 0.210.600.70281,924
1,070.00RUT140905P010700000.05Down 0.15N/A0.103276
1,070.00RUT140912P010700000.52 0.000.200.352163
1,070.00RUT140920P010700000.70Down 0.350.650.803,00214,394
1,070.00RUT140926P010700001.66Down 0.381.051.75143124
1,070.00RUTQ140930P010700002.01Down 1.141.652.401287
1,075.00RUT140920P010750000.80Down 0.350.750.853035,300
1,080.00RUT140905P010800000.05Down 0.15N/A0.10322,063
1,080.00RUT140912P010800000.41Down 0.140.250.3510164
1,080.00RUT140920P010800000.85Down 0.440.850.901814,803
1,080.00RUT140926P010800002.13Down 0.231.502.051941,989
1,080.00RUTQ140930P010800002.66Down 0.452.102.7550177
1,085.00RUT140920P010850001.00Down 0.410.951.004413,877
1,085.00RUTQ140930P010850004.40 0.002.353.0033
1,090.00RUT140905P010900000.05Down 0.14N/A0.1511391
1,090.00RUT140912P010900000.33Down 0.420.300.4535277
1,090.00RUT140920P010900001.11Down 0.541.051.153633,615
1,090.00RUT140926P010900002.65Down 0.291.852.5563380
1,090.00RUTQ140930P010900003.17Down 0.622.603.30504,329
1,095.00RUT140920P010950001.22Down 0.681.201.302921,947
1,095.00RUTQ140930P010950004.50 0.002.903.8033
1,100.00RUT140905P011000000.10Down 0.110.050.1066514
1,100.00RUT140912P011000000.44Down 0.480.400.45100213
1,100.00RUT140920P011000001.41Down 0.731.351.4539915,852
1,100.00RUT140926P011000002.89Down 1.802.503.1060243
1,100.00RUTQ140930P011000003.95Down 0.803.204.003,093262
1,105.00RUT140920P011050001.59Down 0.861.551.65221661
1,105.00RUT140926P011050003.24Down 0.892.703.501117
1,110.00RUT140905P011100000.10Down 0.110.100.1571434
1,110.00RUT140912P011100000.55Down 0.500.500.55257225
1,110.00RUT140920P011100001.80Down 1.081.801.9027811,837
1,110.00RUT140926P011100004.54 0.003.203.901483
1,110.00RUTQ140930P011100005.81 0.003.805.002281
1,115.00RUT140920P011150002.12Down 1.082.052.152,708639
1,115.00RUT140926P011150003.80Down 1.523.604.10228
1,120.00RUT140905P011200000.09Down 0.210.100.151461,205
1,120.00RUT140912P011200000.88Down 0.900.750.85270486
1,120.00RUT140920P011200002.43Down 1.272.402.505457,030
1,120.00RUT140926P011200005.24Down 0.324.004.8032135
1,120.00RUTQ140930P011200005.70Down 2.604.806.10235268
1,125.00RUT140920P011250002.82Down 1.312.752.902,7324,410
1,125.00RUT140926P011250005.19Down 1.484.505.30444
1,130.00RUT140905P011300000.14Down 0.320.100.203641,961
1,130.00RUT140912P011300001.15Down 1.371.101.25228690
1,130.00RUT140920P011300003.34Down 1.533.203.403898,434
1,130.00RUT140926P011300005.51Down 3.195.205.8075116
1,130.00RUTQ140930P011300008.39 0.006.307.503134
1,135.00RUT140905P011350000.16Down 0.440.100.25344948
1,135.00RUT140912P011350001.44Down 1.511.351.5057400
1,135.00RUT140920P011350003.85Down 1.563.703.901211,255
1,135.00RUT140926P011350007.62Down 3.885.906.60296
1,140.00RUT140905P011400000.25Down 0.540.150.303531,891
1,140.00RUT140912P011400001.84Down 1.721.651.85139177
1,140.00RUT140920P011400004.47Down 1.914.304.603546,673
1,140.00RUT140926P011400006.99Down 2.216.607.3031147
1,140.00RUTQ140930P0114000010.60Down 1.007.809.205277
1,145.00RUT140905P011450000.30Down 0.840.200.40528381
1,145.00RUT140912P011450002.24Down 2.032.152.309148
1,145.00RUT140920P011450005.13Down 4.365.005.30471,129
1,145.00RUT140926P011450007.95Down 4.357.508.30251
1,150.00RUT140905P011500000.43Down 1.070.300.501,223836
1,150.00RUT140912P011500002.84Down 2.332.702.90566634
1,150.00RUT140920P011500006.05Down 2.455.906.1026010,855
1,150.00RUT140926P0115000011.60 0.008.609.301096
1,150.00RUTQ140930P0115000015.70 0.009.8011.30135
1,155.00RUT140905P011550000.63Down 1.570.500.751,011673
1,155.00RUT140912P011550003.45Down 2.453.403.6041161
1,155.00RUT140920P011550007.03Down 2.876.907.20771,770
1,155.00RUT140926P0115500012.49 0.009.8010.502282
1,160.00RUT140905P011600001.03Down 2.070.851.10779576
1,160.00RUT140912P011600004.30Down 2.584.304.60101549
1,160.00RUT140920P011600007.80Down 3.208.108.408018,762
1,160.00RUT140926P0116000013.00Down 1.7011.1011.80681
1,160.00RUTQ140930P0116000016.37 0.0012.4014.00237
1,165.00RUT140905P011650001.61Down 2.661.451.751,003974
1,165.00RUT140912P011650005.50Down 3.175.405.80248133
1,165.00RUT140920P011650009.41Down 3.259.409.8092720
1,165.00RUT140926P0116500015.44Down 1.2212.5013.301038
1,170.00RUT140905P011700002.60Down 3.342.452.70468624
1,170.00RUT140912P011700006.78Down 4.226.807.20465100
1,170.00RUT140920P0117000010.93Down 3.3611.0011.307094,355
1,170.00RUT140926P0117000014.39Down 3.9114.2015.002340
1,170.00RUTQ140930P0117000023.20 0.0015.4017.405110
1,175.00RUT140905P011750003.80Down 4.163.904.20727368
1,175.00RUT140912P011750008.60Down 3.918.509.0020453
1,175.00RUT140920P0117500012.80Down 4.3212.8013.20526342
1,175.00RUT140926P0117500016.00Down 8.2716.1017.004110
1,180.00RUT140905P011800006.10Down 6.576.006.3012121
1,180.00RUT140912P0118000010.55Down 6.1910.5011.4015347
1,180.00RUT140920P0118000015.00Down 3.7514.9015.203513,706
1,180.00RUT140926P0118000018.53Down 3.7718.1019.20561
1,180.00RUTQ140930P0118000020.03Down 3.7419.3021.40413
1,185.00RUT140905P011850008.40Down 5.038.909.2016722
1,185.00RUT140912P0118500015.71Down 1.6213.0014.20812
1,185.00RUT140920P0118500018.60Down 2.2017.3017.602161
1,190.00RUT140905P0119000012.98Down 14.4412.5012.902465
1,190.00RUT140912P0119000016.36Down 11.4715.9017.202934
1,190.00RUT140920P0119000020.20Down 4.1520.1020.30126484
1,190.00RUT140926P0119000037.49 0.0023.0024.3022
1,190.00RUTQ140930P0119000034.00 0.0024.1027.20115
1,195.00RUT140920P0119500022.86Down 18.8122.5024.0010327
1,195.00RUT140926P0119500040.59 0.0025.8027.302020
1,200.00RUT140905P0120000026.80 0.0020.1023.00225
1,200.00RUT140912P0120000026.55Down 3.8522.6025.00414
1,200.00RUT140920P0120000027.83Down 5.7125.7027.60402,878
1,200.00RUTQ140930P0120000068.40 0.0029.8032.801441
1,205.00RUT140920P0120500044.00 0.0029.4031.403134
1,210.00RUT140912P0121000057.20 0.0031.3033.8055
1,210.00RUT140920P0121000034.39Down 6.6233.3035.6052593
1,210.00RUTQ140930P0121000072.70 0.0036.0040.001625
1,215.00RUT140926P0121500051.20 0.0039.5042.0044
1,220.00RUT140920P0122000054.00 0.0042.0044.603121
1,220.00RUT140926P0122000053.90 0.0043.7046.3012
1,220.00RUTQ140930P0122000081.30 0.0044.0048.0044
1,225.00RUT140905P0122500091.01 0.0044.8048.3011
1,225.00RUT140926P0122500064.80 0.0048.1050.9055
1,230.00RUT140920P0123000052.53Down 7.6751.4054.603181
1,230.00RUT140926P0123000076.30 0.0052.7055.301010
1,230.00RUTQ140930P0123000061.30 0.0052.7056.40119
1,235.00RUT140920P0123500063.20 0.0056.1059.5011
1,235.00RUT140926P0123500073.45 0.0057.4060.6022
1,240.00RUT140920P0124000068.13 0.0061.0064.501535
1,240.00RUTQ140930P0124000096.10 0.0061.8066.00613
1,245.00RUT140920P0124500083.28 0.0065.9069.4011
1,250.00RUT140920P0125000077.93 0.0070.9074.401533
1,250.00RUTQ140930P0125000067.90 0.0071.5075.60347
1,260.00RUT140920P0126000082.30 0.0080.8084.30124
1,260.00RUTQ140930P01260000111.60 0.0081.3085.202635
1,270.00RUT140920P01270000121.00 0.0090.8094.3077
1,270.00RUTQ140930P01270000110.80 0.0091.2095.204105
1,280.00RUT140920P01280000141.10 0.00100.80104.302036
1,280.00RUTQ140930P01280000128.80 0.00100.80105.203736
1,290.00RUT140920P01290000206.70 0.00110.80114.3001
1,300.00RUT140920P01300000104.00 0.00120.80124.3017
1,310.00RUTQ140930P01310000195.00 0.00125.80140.3012
1,350.00RUT140920P01350000209.80 0.00170.60173.9011
1,400.00RUT140920P01400000266.00 0.00220.70224.2011
1,460.00RUT140920P01460000327.82 0.00280.70284.205657
1,480.00RUT140920P01480000347.87 0.00300.70304.205656
1,500.00RUT140920P01500000363.39 0.00320.70324.20313
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.