Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  ETFs » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Russia Bull 3X Direxion (RUSL)

28.91+1.55 (+5.67%) 11:27A EDT (AMEX)
Options Quotes as of Wednesday, May 22nd, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 RUSLF22134150000 Call 13.60 14.30 12.10 0 0 0
16.00 RUSLF22134160000 Call 12.60 13.30 11.10 0 0 0
17.00 RUSLF22134170000 Call 11.60 12.30 10.00 0 0 0
18.00 RUSLF22134180000 Call 10.60 11.30 7.70 -1.3 2 40
19.00 RUSLF22134190000 Call 9.60 10.30 8.10 0 0 0
20.00 RUSLF22134200000 Call 8.70 9.30 13.80 +6.6 6 6
21.00 RUSLF22134210000 Call 7.70 8.30 6.10 0 0 0
22.00 RUSLF22134220000 Call 6.70 7.40 5.20 0 0 0
23.00 RUSLF22134230000 Call 5.80 6.50 4.50 0 0 0
24.00 RUSLF22134240000 Call 4.90 5.60 7.60 +3.9 50 50
25.00 RUSLF22134250000 Call 4.10 4.70 2.85 0 0 0
26.00 RUSLF22134260000 Call 3.30 3.90 1.35 -0.95 1 8
27.00 RUSLF22134270000 Call 2.70 3.20 2.00 0 4 128
28.00 RUSLF22134280000 Call 2.05 2.50 0.95 -0.25 3 190
29.00 RUSLF22134290000 Call 1.50 1.95 0.80 0 16 16
30.00 RUSLF22134300000 Call 1.10 1.50 0.80 0 3 34
31.00 RUSLF22134310000 Call 0.70 1.05 0.20 0 0 0
32.00 RUSLF22134320000 Call 0.50 0.80 0.35 +0.25 5 5
33.00 RUSLF22134330000 Call 0.20 0.60 8.20 +7.85 3 43
34.00 RUSLF22134340000 Call 0.20 0.45 0.80 +0.55 8 13
35.00 RUSLF22134350000 Call 0.05 0.35 0.50 +0.25 2 2
36.00 RUSLF22134360000 Call 0.05 0.25 0.20 0 0 0
37.00 RUSLF22134370000 Call 0.10 0.25 2.75 +2.6 10 4
38.00 RUSLF22134380000 Call 0.05 0.20 1.00 +0.85 6 6
39.00 RUSLF22134390000 Call 0.10 0.20 0.20 0 0 0
40.00 RUSLF22134400000 Call 0.25 0.15 0.25 +0.05 3 18
41.00 RUSLF22134410000 Call 0.10 0.15 0.15 0 0 0
42.00 RUSLF22134420000 Call 0.10 0.15 0.15 0 0 0
43.00 RUSLF22134430000 Call 0.05 0.15 0.15 0 0 0
44.00 RUSLF22134440000 Call 0.05 0.15 0.15 0 0 0
45.00 RUSLF22134450000 Call 0.05 0.15 0.15 0 0 0
50.00 RUSLF22134500000 Call 0.10 0.15 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
15.00 RUSLR22134150000 Put 0.05 0.15 0.20 0 0 0
16.00 RUSLR22134160000 Put 0.05 0.15 0.20 0 0 0
17.00 RUSLR22134170000 Put 0.10 0.15 0.15 0 0 0
18.00 RUSLR22134180000 Put 0.05 0.20 0.15 0 0 0
19.00 RUSLR22134190000 Put 0.10 0.20 0.20 0 0 0
20.00 RUSLR22134200000 Put 0.10 0.20 0.30 0 0 0
21.00 RUSLR22134210000 Put 0.10 0.25 0.35 0 0 0
22.00 RUSLR22134220000 Put 0.05 0.30 0.35 +0.3 3 3
23.00 RUSLR22134230000 Put 0.05 0.40 0.25 0 0 0
24.00 RUSLR22134240000 Put 0.15 0.50 1.40 +1 1 1
25.00 RUSLR22134250000 Put 0.35 0.70 1.05 0 1 229
26.00 RUSLR22134260000 Put 0.55 0.95 1.79 +0.84 2 92
27.00 RUSLR22134270000 Put 1.00 1.20 2.60 +1.25 15 95
28.00 RUSLR22134280000 Put 1.15 1.60 2.25 0 40 40
29.00 RUSLR22134290000 Put 1.60 2.10 4.30 +1.9 15 15
30.00 RUSLR22134300000 Put 2.15 2.60 2.30 -0.7 1 3
31.00 RUSLR22134310000 Put 2.80 3.30 3.70 0 0 0
32.00 RUSLR22134320000 Put 3.50 4.00 4.50 0 0 0
33.00 RUSLR22134330000 Put 4.20 4.90 5.50 0 0 0
34.00 RUSLR22134340000 Put 5.00 5.70 6.30 0 0 0
35.00 RUSLR22134350000 Put 6.00 6.70 7.00 -0.4 10 11
36.00 RUSLR22134360000 Put 6.80 7.60 10.30 +2 5 11
37.00 RUSLR22134370000 Put 7.70 8.50 6.30 -2.9 1 0
38.00 RUSLR22134380000 Put 8.80 9.50 7.60 -2.6 6 6
39.00 RUSLR22134390000 Put 9.70 10.50 11.20 0 0 0
40.00 RUSLR22134400000 Put 10.70 11.50 5.50 -6.7 10 15
41.00 RUSLR22134410000 Put 11.80 12.50 13.20 0 0 0
42.00 RUSLR22134420000 Put 12.80 13.50 14.30 0 0 0
43.00 RUSLR22134430000 Put 13.80 14.50 15.30 0 0 0
44.00 RUSLR22134440000 Put 14.80 15.50 16.20 0 0 0
45.00 RUSLR22134450000 Put 15.70 16.40 17.30 0 0 0
50.00 RUSLR22134500000 Put 20.70 21.50 22.30 0 0 0