Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Futures Markets
YOU ARE HERE:  Futures » Futures Markets » Indices

Futures Options - Russell 2000 MiniWednesday, May 22nd, 2013

Current Prices  |   End-of-Day Prices  |   Options Quotes  |   Spread Quotes  |   Profile  |  

Latest Options Daily Options  View Help

Options View:  MergedSplit   

Options Expiration:06/21/13
Days to Expiration:30
Russell 2000 Mini Jun 2013:982.50
Price Value of Option Point:$100
Russell 2000 Mini June 2013 Options
Select Month:
Latest Options: Wednesday, May 22

Strike Open High Low Current Change Time Prem ($)
2,500.00C 0.00 732.60 732.60 732.60s -14.30 05/22/13 73,260.00
2,500.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,550.00C 0.00 727.60 727.60 727.60s -14.30 05/22/13 72,760.00
2,550.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,600.00C 0.00 722.60 722.60 722.60s -14.30 05/22/13 72,260.00
2,600.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,650.00C 0.00 717.60 717.60 717.60s -14.30 05/22/13 71,760.00
2,650.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,700.00C 0.00 712.60 712.60 712.60s -14.30 05/22/13 71,260.00
2,700.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,750.00C 0.00 707.60 707.60 707.60s -14.30 05/22/13 70,760.00
2,750.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,800.00C 0.00 702.60 702.60 702.60s -14.30 05/22/13 70,260.00
2,800.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,850.00C 0.00 697.60 697.60 697.60s -14.30 05/22/13 69,760.00
2,850.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,900.00C 0.00 692.60 692.60 692.60s -14.30 05/22/13 69,260.00
2,900.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
2,950.00C 0.00 687.60 687.60 687.60s -14.30 05/22/13 68,760.00
2,950.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
3,000.00C 0.00 682.60 682.60 682.60s -14.30 05/22/13 68,260.00
3,000.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
3,050.00C 0.00 677.60 677.60 677.60s -14.30 05/22/13 67,760.00
3,050.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
3,100.00C 0.00 672.60 672.60 672.60s -14.30 05/22/13 67,260.00
3,100.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
3,150.00C 0.00 667.60 667.60 667.60s -14.30 05/22/13 66,760.00
3,150.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
320.00C 0.00 662.60 662.60 662.60s -14.30 05/22/13 66,260.00
320.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
325.00C 0.00 657.60 657.60 657.60s -14.30 05/22/13 65,760.00
325.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
330.00C 0.00 652.60 652.60 652.60s -14.30 05/22/13 65,260.00
330.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
335.00C 0.00 647.60 647.60 647.60s -14.30 05/22/13 64,760.00
335.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
340.00C 0.00 642.60 642.60 642.60s -14.30 05/22/13 64,260.00
340.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
345.00C 0.00 637.60 637.60 637.60s -14.30 05/22/13 63,760.00
345.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
350.00C 0.00 632.60 632.60 632.60s -14.30 05/22/13 63,260.00
350.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
355.00C 0.00 627.60 627.60 627.60s -14.30 05/22/13 62,760.00
355.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
360.00C 0.00 622.60 622.60 622.60s -14.30 05/22/13 62,260.00
360.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
365.00C 0.00 617.60 617.60 617.60s -14.30 05/22/13 61,760.00
365.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
370.00C 0.00 612.60 612.60 612.60s -14.30 05/22/13 61,260.00
370.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
375.00C 0.00 607.60 607.60 607.60s -14.30 05/22/13 60,760.00
375.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
380.00C 0.00 602.60 602.60 602.60s -14.30 05/22/13 60,260.00
380.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
385.00C 0.00 597.60 597.60 597.60s -14.30 05/22/13 59,760.00
385.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
390.00C 0.00 592.60 592.60 592.60s -14.30 05/22/13 59,260.00
390.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
395.00C 0.00 587.60 587.60 587.60s -14.30 05/22/13 58,760.00
395.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
400.00C 0.00 582.60 582.60 582.60s -14.30 05/22/13 58,260.00
400.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
405.00C 0.00 577.60 577.60 577.60s -14.30 05/22/13 57,760.00
405.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
410.00C 0.00 572.60 572.60 572.60s -14.30 05/22/13 57,260.00
410.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
415.00C 0.00 567.60 567.60 567.60s -14.30 05/22/13 56,760.00
415.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
420.00C 0.00 562.60 562.60 562.60s -14.30 05/22/13 56,260.00
420.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
425.00C 0.00 557.60 557.60 557.60s -14.30 05/22/13 55,760.00
425.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
430.00C 0.00 552.60 552.60 552.60s -14.30 05/22/13 55,260.00
430.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
435.00C 0.00 547.60 547.60 547.60s -14.30 05/22/13 54,760.00
435.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
440.00C 0.00 542.60 542.60 542.60s -14.30 05/22/13 54,260.00
440.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
445.00C 0.00 537.60 537.60 537.60s -14.30 05/22/13 53,760.00
445.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
450.00C 0.00 532.60 532.60 532.60s -14.30 05/22/13 53,260.00
450.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
455.00C 0.00 527.60 527.60 527.60s -14.30 05/22/13 52,760.00
455.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
460.00C 0.00 522.60 522.60 522.60s -14.30 05/22/13 52,260.00
460.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
465.00C 0.00 517.60 517.60 517.60s -14.30 05/22/13 51,760.00
465.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
470.00C 0.00 512.60 512.60 512.60s -14.30 05/22/13 51,260.00
470.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
475.00C 0.00 507.60 507.60 507.60s -14.30 05/22/13 50,760.00
475.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
480.00C 0.00 502.60 502.60 502.60s -14.30 05/22/13 50,260.00
480.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
485.00C 0.00 497.60 497.60 497.60s -14.30 05/22/13 49,760.00
485.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
490.00C 0.00 492.60 492.60 492.60s -14.30 05/22/13 49,260.00
490.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
495.00C 0.00 487.60 487.60 487.60s -14.30 05/22/13 48,760.00
495.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
500.00C 0.00 482.60 482.60 482.60s -14.30 05/22/13 48,260.00
500.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
505.00C 0.00 477.60 477.60 477.60s -14.30 05/22/13 47,760.00
505.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
510.00C 0.00 472.60 472.60 472.60s -14.30 05/22/13 47,260.00
510.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
515.00C 0.00 467.60 467.60 467.60s -14.30 05/22/13 46,760.00
515.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
520.00C 0.00 462.60 462.60 462.60s -14.30 05/22/13 46,260.00
520.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
525.00C 0.00 457.60 457.60 457.60s -14.30 05/22/13 45,760.00
525.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
530.00C 0.00 452.60 452.60 452.60s -14.30 05/22/13 45,260.00
530.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
535.00C 0.00 447.60 447.60 447.60s -14.30 05/22/13 44,760.00
535.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
540.00C 0.00 442.60 442.60 442.60s -14.30 05/22/13 44,260.00
540.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
545.00C 0.00 437.60 437.60 437.60s -14.30 05/22/13 43,760.00
545.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
550.00C 0.00 432.60 432.60 432.60s -14.30 05/22/13 43,260.00
550.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
555.00C 0.00 427.60 427.60 427.60s -14.30 05/22/13 42,760.00
555.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
560.00C 0.00 422.60 422.60 422.60s -14.30 05/22/13 42,260.00
560.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
565.00C 0.00 417.60 417.60 417.60s -14.30 05/22/13 41,760.00
565.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
570.00C 0.00 412.60 412.60 412.60s -14.30 05/22/13 41,260.00
570.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
575.00C 0.00 407.60 407.60 407.60s -14.30 05/22/13 40,760.00
575.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
580.00C 0.00 402.60 402.60 402.60s -14.30 05/22/13 40,260.00
580.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
585.00C 0.00 397.60 397.60 397.60s -14.30 05/22/13 39,760.00
585.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
590.00C 0.00 392.60 392.60 392.60s -14.30 05/22/13 39,260.00
590.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
595.00C 0.00 387.60 387.60 387.60s -14.30 05/22/13 38,760.00
595.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
600.00C 0.00 382.60 382.60 382.60s -14.30 05/22/13 38,260.00
600.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
605.00C 0.00 377.60 377.60 377.60s -14.30 05/22/13 37,760.00
605.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
610.00C 0.00 372.60 372.60 372.60s -14.30 05/22/13 37,260.00
610.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
615.00C 0.00 367.60 367.60 367.60s -14.30 05/22/13 36,760.00
615.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
620.00C 0.00 362.60 362.60 362.60s -14.30 05/22/13 36,260.00
620.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
625.00C 0.00 357.60 357.60 357.60s -14.30 05/22/13 35,760.00
625.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
630.00C 0.00 352.60 352.60 352.60s -14.30 05/22/13 35,260.00
630.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
635.00C 0.00 347.60 347.60 347.60s -14.30 05/22/13 34,760.00
635.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
640.00C 0.00 342.60 342.60 342.60s -14.30 05/22/13 34,260.00
640.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
645.00C 0.00 337.60 337.60 337.60s -14.30 05/22/13 33,760.00
645.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
650.00C 0.00 332.60 332.60 332.60s -14.30 05/22/13 33,260.00
650.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
655.00C 0.00 327.60 327.60 327.60s -14.30 05/22/13 32,760.00
655.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
660.00C 0.00 322.60 322.60 322.60s -14.30 05/22/13 32,260.00
660.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
665.00C 0.00 317.60 317.60 317.60s -14.30 05/22/13 31,760.00
665.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
670.00C 0.00 312.60 312.60 312.60s -14.30 05/22/13 31,260.00
670.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
675.00C 0.00 307.60 307.60 307.60s -14.30 05/22/13 30,760.00
675.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
680.00C 0.00 302.60 302.60 302.60s -14.30 05/22/13 30,260.00
680.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
685.00C 0.00 297.60 297.60 297.60s -14.30 05/22/13 29,760.00
685.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
690.00C 0.00 292.60 292.60 292.60s -14.30 05/22/13 29,260.00
690.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
695.00C 0.00 287.60 287.60 287.60s -14.30 05/22/13 28,760.00
695.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
700.00C 0.00 282.65 282.65 282.65s -14.25 05/22/13 28,265.00
700.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
705.00C 0.00 277.65 277.65 277.65s -14.30 05/22/13 27,765.00
705.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
710.00C 0.00 272.65 272.65 272.65s -14.30 05/22/13 27,265.00
710.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
715.00C 0.00 267.65 267.65 267.65s -14.30 05/22/13 26,765.00
715.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
720.00C 0.00 262.65 262.65 262.65s -14.30 05/22/13 26,265.00
720.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
725.00C 0.00 257.65 257.65 257.65s -14.30 05/22/13 25,765.00
725.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
730.00C 0.00 252.65 252.65 252.65s -14.30 05/22/13 25,265.00
730.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
735.00C 0.00 247.65 247.65 247.65s -14.30 05/22/13 24,765.00
735.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
740.00C 0.00 242.65 242.65 242.65s -14.30 05/22/13 24,265.00
740.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
745.00C 0.00 237.65 237.65 237.65s -14.30 05/22/13 23,765.00
745.00P 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
750.00C 0.00 232.70 232.70 232.70s -14.25 05/22/13 23,270.00
750.00P 0.00 0.10 0.10 0.10s +0.05 05/22/13 10.00
755.00C 0.00 227.70 227.70 227.70s -14.25 05/22/13 22,770.00
755.00P 0.00 0.10 0.10 0.10s +0.05 05/22/13 10.00
760.00C 0.00 222.70 222.70 222.70s -14.30 05/22/13 22,270.00
760.00P 0.00 0.10 0.10 0.10s unch 05/22/13 10.00
765.00C 0.00 217.70 217.70 217.70s -14.30 05/22/13 21,770.00
765.00P 0.00 0.10 0.10 0.10s unch 05/22/13 10.00
770.00C 0.00 212.75 212.75 212.75s -14.25 05/22/13 21,275.00
770.00P 0.00 0.15 0.15 0.15s +0.05 05/22/13 15.00
775.00C 0.00 207.75 207.75 207.75s -14.25 05/22/13 20,775.00
775.00P 0.00 0.15 0.15 0.15s +0.05 05/22/13 15.00
780.00C 0.00 202.75 202.75 202.75s -14.25 05/22/13 20,275.00
780.00P 0.00 0.15 0.15 0.15s +0.05 05/22/13 15.00
785.00C 0.00 197.80 197.80 197.80s -14.25 05/22/13 19,780.00
785.00P 0.00 0.20 0.20 0.20s +0.05 05/22/13 20.00
790.00C 0.00 192.80 192.80 192.80s -14.25 05/22/13 19,280.00
790.00P 0.00 0.20 0.20 0.20s +0.05 05/22/13 20.00
795.00C 0.00 187.80 187.80 187.80s -14.25 05/22/13 18,780.00
795.00P 0.00 0.20 0.20 0.20s +0.05 05/22/13 20.00
800.00C 0.00 182.85 182.85 182.85s -14.25 05/22/13 18,285.00
800.00P 0.00 0.25 0.25 0.25s +0.05 05/22/13 25.00
805.00C 0.00 177.90 177.90 177.90s -14.20 05/22/13 17,790.00
805.00P 0.00 0.30 0.30 0.30s +0.10 05/22/13 30.00
810.00C 0.00 172.90 172.90 172.90s -14.25 05/22/13 17,290.00
810.00P 0.00 0.30 0.30 0.30s +0.05 05/22/13 30.00
815.00C 0.00 167.95 167.95 167.95s -14.20 05/22/13 16,795.00
815.00P 0.00 0.35 0.35 0.35s +0.10 05/22/13 35.00
820.00C 0.00 163.00 163.00 163.00s -14.20 05/22/13 16,300.00
820.00P 0.00 0.40 0.40 0.40s +0.10 05/22/13 40.00
825.00C 0.00 158.05 158.05 158.05s -14.15 05/22/13 15,805.00
825.00P 0.00 0.45 0.45 0.45s +0.15 05/22/13 45.00
830.00C 0.00 153.10 153.10 153.10s -14.15 05/22/13 15,310.00
830.00P 0.00 0.50 0.50 0.50s +0.15 05/22/13 50.00
835.00C 0.00 148.15 148.15 148.15s -14.15 05/22/13 14,815.00
835.00P 0.00 0.55 0.55 0.55s +0.15 05/22/13 55.00
840.00C 0.00 143.25 143.25 143.25s -14.05 05/22/13 14,325.00
840.00P 0.00 0.65 0.65 0.65s +0.25 05/22/13 65.00
845.00C 0.00 138.30 138.30 138.30s -14.05 05/22/13 13,830.00
845.00P 0.00 0.70 0.70 0.70s +0.25 05/22/13 70.00
850.00C 0.00 133.40 133.40 133.40s -14.05 05/22/13 13,340.00
850.00P 0.00 0.80 0.80 0.80s +0.25 05/22/13 80.00
855.00C 0.00 128.50 128.50 128.50s -14.00 05/22/13 12,850.00
855.00P 0.00 0.90 0.90 0.90s +0.30 05/22/13 90.00
860.00C 0.00 123.60 123.60 123.60s -13.95 05/22/13 12,360.00
860.00P 0.00 1.00 1.00 1.00s +0.35 05/22/13 100.00
865.00C 0.00 118.75 118.75 118.75s -13.90 05/22/13 11,875.00
865.00P 0.00 1.15 1.15 1.15s +0.40 05/22/13 115.00
870.00C 0.00 113.90 113.90 113.90s -13.80 05/22/13 11,390.00
870.00P 0.00 1.30 1.30 1.30s +0.50 05/22/13 130.00
875.00C 0.00 109.05 109.05 109.05s -13.75 05/22/13 10,905.00
875.00P 0.00 1.45 1.45 1.45s +0.55 05/22/13 145.00
880.00C 0.00 104.20 104.20 104.20s -13.70 05/22/13 10,420.00
880.00P 0.00 1.60 1.60 1.60s +0.60 05/22/13 160.00
885.00C 0.00 99.40 99.40 99.40s -13.65 05/22/13 9,940.00
885.00P 0.00 1.80 1.80 1.80s +0.65 05/22/13 180.00
890.00C 0.00 94.65 94.65 94.65s -13.55 05/22/13 9,465.00
890.00P 0.00 2.05 2.05 2.05s +0.75 05/22/13 205.00
895.00C 0.00 89.90 89.90 89.90s -13.45 05/22/13 8,990.00
895.00P 0.00 2.30 2.30 2.30s +0.85 05/22/13 230.00
900.00C 0.00 85.20 85.20 85.20s -13.30 05/22/13 8,520.00
900.00P 1.55 2.50 1.55 2.60s +1.00 05/22/13 260.00
905.00C 0.00 80.55 80.55 80.55s -13.15 05/22/13 8,055.00
905.00P 0.00 2.95 2.95 2.95s +1.15 05/22/13 295.00
910.00C 95.25 96.95 95.25 75.95s -13.00 05/22/13 7,595.00
910.00P 1.80 4.00 1.80 3.35s +1.30 05/22/13 335.00
915.00C 0.00 71.40 71.40 71.40s -12.80 05/22/13 7,140.00
915.00P 0.00 3.80 3.80 3.80s +1.50 05/22/13 380.00
920.00C 0.00 66.90 66.90 66.90s -12.60 05/22/13 6,690.00
920.00P 3.00 3.00 3.00 4.30s +1.70 05/22/13 430.00
925.00C 0.00 62.45 62.45 62.45s -12.40 05/22/13 6,245.00
925.00P 4.50 5.55 4.50 4.85s +1.90 05/22/13 485.00
930.00C 0.00 58.10 58.10 58.10s -12.15 05/22/13 5,810.00
930.00P 4.30 7.30 4.30 5.50s +2.15 05/22/13 550.00
935.00C 0.00 53.80 53.80 53.80s -11.90 05/22/13 5,380.00
935.00P 7.00 7.00 7.00 6.20s +2.40 05/22/13 620.00
940.00C 0.00 49.65 49.65 49.65s -11.55 05/22/13 4,965.00
940.00P 7.40 7.40 7.40 7.05s +2.75 05/22/13 705.00
945.00C 0.00 45.55 45.55 45.55s -11.25 05/22/13 4,555.00
945.00P 4.25 4.25 4.25 7.95s +3.05 05/22/13 795.00
950.00C 0.00 41.60 41.60 41.60s -10.85 05/22/13 4,160.00
950.00P 4.85 9.20 4.85 9.00s +3.45 05/22/13 900.00
955.00C 0.00 37.80 37.80 37.80s -10.45 05/22/13 3,780.00
955.00P 5.45 5.45 5.45 10.20s +3.85 05/22/13 1,020.00
960.00C 51.00 51.00 29.50 34.10s -10.00 05/22/13 3,410.00
960.00P 6.20 10.10 6.20 11.50s +4.30 05/22/13 1,150.00
965.00C 0.00 30.60 30.60 30.60s -9.50 05/22/13 3,060.00
965.00P 6.90 6.90 6.90 13.00s +4.80 05/22/13 1,300.00
970.00C 0.00 27.20 27.20 27.20s -9.05 05/22/13 2,720.00
970.00P 7.95 15.00 7.95 14.60s +5.25 05/22/13 1,460.00
975.00C 0.00 24.05 24.05 24.05s -8.50 05/22/13 2,405.00
975.00P 8.70 8.70 8.70 16.45s +5.80 05/22/13 1,645.00
980.00C 0.00 21.05 21.05 21.05s -7.95 05/22/13 2,105.00
980.00P 9.95 17.40 9.95 18.45s +6.35 05/22/13 1,845.00
985.00C 0.00 18.25 18.25 18.25s -7.35 05/22/13 1,825.00
985.00P 11.10 11.10 11.10 20.65s +6.95 05/22/13 2,065.00
990.00C 28.40 29.35 16.90 15.65s -6.80 05/22/13 1,565.00
990.00P 12.45 12.45 12.45 23.05s +7.50 05/22/13 2,305.00
995.00C 0.00 13.30 13.30 13.30s -6.20 05/22/13 1,330.00
995.00P 13.95 13.95 13.95 25.70s +8.10 05/22/13 2,570.00
1,000.00C 12.65 12.65 12.00 11.15s -5.60 05/22/13 1,115.00
1,000.00P 15.50 16.00 15.50 28.55s +8.70 05/22/13 2,855.00
1,005.00C 0.00 9.20 9.20 9.20s -5.05 05/22/13 920.00
1,005.00P 17.30 17.85 17.30 31.60s +9.25 05/22/13 3,160.00
1,010.00C 8.60 8.60 8.60 7.55s -4.45 05/22/13 755.00
1,010.00P 0.00 34.95 34.95 34.95s +9.85 05/22/13 3,495.00
1,015.00C 0.00 6.10 6.10 6.10s -3.90 05/22/13 610.00
1,015.00P 0.00 38.50 38.50 38.50s +10.40 05/22/13 3,850.00
1,020.00C 11.60 11.60 7.80 4.85s -3.35 05/22/13 485.00
1,020.00P 0.00 42.25 42.25 42.25s +10.95 05/22/13 4,225.00
1,025.00C 0.00 3.80 3.80 3.80s -2.85 05/22/13 380.00
1,025.00P 0.00 46.20 46.20 46.20s +11.45 05/22/13 4,620.00
1,030.00C 0.00 2.95 2.95 2.95s -2.35 05/22/13 295.00
1,030.00P 0.00 50.35 50.35 50.35s +11.95 05/22/13 5,035.00
1,035.00C 0.00 2.25 2.25 2.25s -1.95 05/22/13 225.00
1,035.00P 0.00 54.65 54.65 54.65s +12.35 05/22/13 5,465.00
1,040.00C 0.00 1.70 1.70 1.70s -1.55 05/22/13 170.00
1,040.00P 0.00 59.10 59.10 59.10s +12.75 05/22/13 5,910.00
1,045.00C 0.00 1.25 1.25 1.25s -1.25 05/22/13 125.00
1,045.00P 0.00 63.65 63.65 63.65s +13.05 05/22/13 6,365.00
1,050.00C 0.00 0.90 0.90 0.90s -0.95 05/22/13 90.00
1,050.00P 0.00 68.30 68.30 68.30s +13.35 05/22/13 6,830.00
1,055.00C 0.00 0.65 0.65 0.65s -0.75 05/22/13 65.00
1,055.00P 0.00 73.05 73.05 73.05s +13.55 05/22/13 7,305.00
1,060.00C 0.00 0.50 0.50 0.50s -0.50 05/22/13 50.00
1,060.00P 0.00 77.90 77.90 77.90s +13.80 05/22/13 7,790.00
1,065.00C 0.00 0.35 0.35 0.35s -0.35 05/22/13 35.00
1,065.00P 0.00 82.75 82.75 82.75s +13.95 05/22/13 8,275.00
1,070.00C 0.00 0.25 0.25 0.25s -0.25 05/22/13 25.00
1,070.00P 0.00 87.65 87.65 87.65s +14.05 05/22/13 8,765.00
1,075.00C 0.00 0.15 0.15 0.15s -0.20 05/22/13 15.00
1,075.00P 0.00 92.55 92.55 92.55s +14.10 05/22/13 9,255.00
1,080.00C 0.00 0.10 0.10 0.10s -0.15 05/22/13 10.00
1,080.00P 0.00 97.50 97.50 97.50s +14.15 05/22/13 9,750.00
1,085.00C 0.00 0.10 0.10 0.10s -0.05 05/22/13 10.00
1,085.00P 0.00 102.50 102.50 102.50s +14.25 05/22/13 10,250.00
1,090.00C 0.00 0.05 0.05 0.05s -0.05 05/22/13 5.00
1,090.00P 0.00 107.45 107.45 107.45s +14.25 05/22/13 10,745.00
1,095.00C 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
1,095.00P 0.00 112.45 112.45 112.45s +14.30 05/22/13 11,245.00
1,100.00C 0.00 0.05 0.05 0.05s unch 05/22/13 5.00
1,100.00P 0.00 117.45 117.45 117.45s +14.30 05/22/13 11,745.00
Strike Open High Low Current Change Time Prem ($)
 
Call Premium Total: $5,430,085.00
Put Premium Total: $170,575.00
Call/Put Premium Ratio: 31.83

Call Open Interest Total: 2,531
Put Open Interest Total: 3,256
Call/Put Open Interest Ratio: 0.78



Letters at the end of futures options quote:
  • c - market has closed
  • p - options price is from prior trading session
  • s - market has settled
Volume and Open Interest are available with Daily Options using Merged View
Volume and Open Interest are for the previous day's trading session.