View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Dec 14 | Dec 15| Call Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 860.00 | RUT130524C00860000 | 86.74 | 0.00 | 133.00 | 135.10 | 3 | 25 | | 870.00 | RUT130531C00870000 | 119.70 | 0.00 | 121.70 | 123.90 | 1 | 3 | | 880.00 | RUT130524C00880000 | 95.03 | 0.00 | 112.60 | 114.80 | 2 | 11 | | 880.00 | RUT130531C00880000 | 109.76 | 0.00 | 111.10 | 113.40 | 2 | 125 | | 890.00 | RUT130524C00890000 | 91.16 | 0.00 | 103.00 | 105.10 | 2 | 43 | | 890.00 | RUT130531C00890000 | 110.20 | 0.00 | 101.40 | 103.60 | 1 | 114 | | 900.00 | RUT130524C00900000 | 83.84 | 0.00 | 93.00 | 94.90 | 12 | 12 | | 900.00 | RUT130531C00900000 | 100.09 | 0.00 | 92.20 | 94.40 | 1 | 36 | | 910.00 | RUT130524C00910000 | 92.40 | 6.90 | 82.40 | 84.20 | 75 | 182 | | 910.00 | RUT130531C00910000 | 79.36 | 0.00 | 81.20 | 83.50 | 21 | 205 | | 920.00 | RUT130524C00920000 | 80.50 | 0.00 | 72.80 | 74.80 | 2 | 26 | | 920.00 | RUT130531C00920000 | 46.04 | 0.00 | 72.70 | 75.10 | 150 | 163 | | 930.00 | RUT130524C00930000 | 65.26 | 0.00 | 62.60 | 64.90 | 10 | 195 | | 930.00 | RUT130531C00930000 | 71.42 | 0.00 | 61.70 | 64.00 | 5 | 124 | | 940.00 | RUT130524C00940000 | 67.62 | 7.90 | 52.30 | 54.70 | 2 | 103 | | 940.00 | RUT130531C00940000 | 58.72 | 0.00 | 53.30 | 55.40 | 4 | 29 | | 950.00 | RUT130524C00950000 | 57.53 | 6.94 | 42.40 | 44.70 | 2 | 202 | | 950.00 | RUT130531C00950000 | 52.35 | 5.95 | 43.40 | 45.00 | 1 | 66 | | 960.00 | RUT130524C00960000 | 38.75 | 1.25 | 32.60 | 34.30 | 54 | 322 | | 960.00 | RUT130531C00960000 | 36.70 | 1.00 | 34.30 | 36.30 | 13 | 311 | | 970.00 | RUT130524C00970000 | 34.43 | 6.25 | 22.60 | 24.30 | 78 | 577 | | 970.00 | RUT130531C00970000 | 36.17 | 3.66 | 25.70 | 27.40 | 19 | 219 | | 980.00 | RUT130524C00980000 | 15.14 | 6.28 | 14.40 | 15.90 | 207 | 465 | | 980.00 | RUT130531C00980000 | 28.74 | 5.14 | 18.00 | 19.20 | 6 | 589 | | 990.00 | RUT130524C00990000 | 7.50 | 3.91 | 7.10 | 7.90 | 411 | 788 | | 990.00 | RUT130531C00990000 | 13.80 | 1.46 | 11.90 | 12.40 | 110 | 383 | | 1,000.00 | RUT130524C01000000 | 2.53 | 3.02 | 2.70 | 2.85 | 569 | 846 | | 1,000.00 | RUT130531C01000000 | 6.86 | 2.67 | 6.80 | 7.10 | 190 | 388 | | 1,010.00 | RUT130524C01010000 | 0.84 | 0.81 | 0.55 | 0.65 | 1,555 | 1,378 | | 1,010.00 | RUT130531C01010000 | 3.54 | 1.85 | 3.40 | 3.60 | 766 | 551 | | 1,020.00 | RUT130524C01020000 | 0.11 | 0.32 | 0.05 | 0.15 | 888 | 1,208 | | 1,020.00 | RUT130531C01020000 | 1.53 | 0.72 | 1.40 | 1.60 | 428 | 738 | | 1,030.00 | RUT130524C01030000 | 0.03 | 0.08 | N/A | 0.05 | 521 | 1,680 | | 1,030.00 | RUT130531C01030000 | 0.69 | 0.30 | 0.55 | 0.70 | 88 | 310 | | 1,040.00 | RUT130524C01040000 | 0.08 | 0.05 | N/A | 0.10 | 225 | 1,417 | | 1,050.00 | RUT130524C01050000 | 0.02 | 0.00 | N/A | 0.05 | 1 | 108 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 770.00 | RUT130524P00770000 | 0.05 | 0.00 | N/A | 0.05 | 71 | 71 | | 790.00 | RUT130531P00790000 | 0.40 | 0.00 | N/A | 0.15 | 2 | 2 | | 800.00 | RUT130524P00800000 | 1.10 | 0.00 | N/A | 0.05 | 5 | 26 | | 810.00 | RUT130524P00810000 | 0.04 | 0.00 | N/A | 0.05 | 4 | 46 | | 820.00 | RUT130524P00820000 | 0.03 | 0.00 | N/A | 0.05 | 20 | 60 | | 830.00 | RUT130524P00830000 | 0.08 | 0.00 | N/A | 0.05 | 20 | 366 | | 830.00 | RUT130531P00830000 | 1.94 | 0.00 | N/A | 0.05 | 1 | 1 | | 840.00 | RUT130524P00840000 | 0.06 | 0.00 | N/A | 0.05 | 4 | 320 | | 840.00 | RUT130531P00840000 | 0.18 | 0.00 | N/A | 0.10 | 6 | 35 | | 850.00 | RUT130524P00850000 | 0.05 | 0.00 | N/A | 0.05 | 5 | 337 | | 850.00 | RUT130531P00850000 | 0.05 | 0.04 | N/A | 0.10 | 21 | 69 | | 860.00 | RUT130524P00860000 | 0.04 | 0.00 | N/A | 0.05 | 8 | 159 | | 860.00 | RUT130531P00860000 | 0.10 | 0.00 | N/A | 0.15 | 33 | 2,083 | | 870.00 | RUT130524P00870000 | 0.06 | 0.00 | N/A | 0.05 | 8 | 170 | | 870.00 | RUT130531P00870000 | 0.11 | 0.00 | N/A | 0.20 | 9 | 2,078 | | 880.00 | RUT130524P00880000 | 0.03 | 0.00 | N/A | 0.05 | 17 | 331 | | 880.00 | RUT130531P00880000 | 0.05 | 0.10 | N/A | 0.20 | 290 | 377 | | 890.00 | RUT130524P00890000 | 0.05 | 0.00 | N/A | 0.05 | 7 | 425 | | 890.00 | RUT130531P00890000 | 0.17 | 0.03 | 0.10 | 0.25 | 290 | 335 | | 900.00 | RUT130524P00900000 | 0.05 | 0.00 | N/A | 0.05 | 25 | 429 | | 900.00 | RUT130531P00900000 | 0.27 | 0.00 | 0.05 | 0.35 | 14 | 272 | | 910.00 | RUT130524P00910000 | 0.03 | 0.02 | N/A | 0.05 | 17 | 234 | | 910.00 | RUT130531P00910000 | 0.10 | 0.21 | 0.15 | 0.40 | 31 | 427 | | 920.00 | RUT130524P00920000 | 0.05 | 0.03 | N/A | 0.10 | 20 | 949 | | 920.00 | RUT130531P00920000 | 0.21 | 0.21 | 0.30 | 0.55 | 40 | 348 | | 930.00 | RUT130524P00930000 | 0.12 | 0.06 | 0.05 | 0.15 | 34 | 1,085 | | 930.00 | RUT130531P00930000 | 0.30 | 0.29 | 0.50 | 0.70 | 56 | 442 | | 940.00 | RUT130524P00940000 | 0.12 | 0.03 | 0.05 | 0.15 | 247 | 1,516 | | 940.00 | RUT130531P00940000 | 0.75 | 0.15 | 0.80 | 1.05 | 82 | 330 | | 950.00 | RUT130524P00950000 | 0.16 | 0.07 | 0.15 | 0.25 | 36 | 1,208 | | 950.00 | RUT130531P00950000 | 1.40 | 0.20 | 1.40 | 1.55 | 226 | 293 | | 960.00 | RUT130524P00960000 | 0.26 | 0.09 | 0.25 | 0.40 | 132 | 1,551 | | 960.00 | RUT130531P00960000 | 2.25 | 0.29 | 2.25 | 2.45 | 68 | 806 | | 970.00 | RUT130524P00970000 | 0.80 | 0.18 | 0.80 | 0.90 | 449 | 1,481 | | 970.00 | RUT130531P00970000 | 3.77 | 0.74 | 3.60 | 4.00 | 168 | 567 | | 980.00 | RUT130524P00980000 | 1.88 | 0.39 | 1.80 | 2.00 | 671 | 643 | | 980.00 | RUT130531P00980000 | 5.88 | 1.28 | 5.70 | 6.00 | 116 | 357 | | 990.00 | RUT130524P00990000 | 4.80 | 1.67 | 4.00 | 4.40 | 767 | 597 | | 990.00 | RUT130531P00990000 | 8.04 | 0.64 | 9.40 | 9.70 | 161 | 361 | | 1,000.00 | RUT130524P01000000 | 9.00 | 2.20 | 9.30 | 9.80 | 335 | 102 | | 1,000.00 | RUT130531P01000000 | 12.79 | 1.90 | 13.90 | 14.50 | 210 | 167 | | 1,010.00 | RUT130524P01010000 | 9.87 | 1.88 | 16.80 | 17.70 | 83 | 28 | | 1,010.00 | RUT130531P01010000 | 20.43 | 3.43 | 19.90 | 20.50 | 59 | 27 | | 1,020.00 | RUT130524P01020000 | 14.27 | 8.66 | 25.40 | 27.50 | 22 | 9 | | 1,020.00 | RUT130531P01020000 | 23.94 | 0.00 | 28.20 | 29.80 | 3 | 3 | | 1,050.00 | RUT130524P01050000 | 43.30 | 8.59 | 55.30 | 59.20 | 6 | 6 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|