Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 RUPKF — — — — — 29.55 29.80 — —
35.00 RUPKG — — — — — 24.55 24.80 — —
40.00 RUPKH 18.30 -0.95 -4.94 18.30 18.30 19.55 19.80 1 24
45.00 RFYKI 14.35 0.95 7.09 14.35 13.10 14.60 14.75 15 180
50.00 RFYKJ 9.75 1.43 17.19 10.00 8.08 9.60 9.75 196 877
55.00 RFYKK 4.55 0.65 16.67 5.00 3.00 4.60 4.75 2,379 5,161
60.00 RFYKL 0.01 -0.15 -93.75 0.28 0.01 0.01 0.01 23,785 28,181
65.00 RFYKM 0.01 — — 0.02 0.01 0.01 0.01 1,386 32,041
70.00 RFYKN 0.01 — — 0.01 0.01 0.01 0.01 119 38,474
75.00 RFYKT 0.01 — — 0.01 0.01 0.01 0.01 130 32,143
80.00 RFYKP 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 22 19,587
85.00 RFYKX 0.01 — — 0.01 0.01 0.01 0.01 4 10,036
90.00 RFYKR 0.01 -0.02 -66.67 0.02 0.01 0.01 0.01 2 8,074
95.00 RULKS 0.03 0.02 200.00 0.03 0.03 0.01 0.01 4 3,902
100.00 RULKT 0.01 -0.03 -75.00 0.03 0.01 0.01 0.01 836 3,851
105.00 RULKL 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 265 10,400
110.00 RULKB 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 35 1,581
115.00 RULKU 0.02 — — 0.02 0.02 0.01 0.01 100 686
120.00 RULKD 0.01 -0.01 -50.00 0.01 0.01 0.02 0.01 21 7,314
125.00 RULKE 0.02 — — 0.02 0.02 0.01 0.01 94 3,920
130.00 RULKV 0.01 -0.13 -92.86 0.01 0.01 0.01 0.01 25 321
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
30.00 RUPWF 0.05 0.03 150.00 0.05 0.05 — 0.03 2 4
35.00 RUPWG — — — — — — 0.03 — —
40.00 RUPWH 0.02 -0.01 -33.33 0.03 0.02 0.02 0.03 129 263
45.00 RFYWI 0.02 0.01 100.00 0.02 0.02 0.01 0.01 2 6,304
50.00 RFYWJ 0.02 — — 0.02 0.01 0.01 0.01 1,103 10,707
55.00 RFYWK 0.01 -0.03 -75.00 0.05 0.01 0.01 0.01 568 17,925
60.00 RFYWL 0.35 -0.99 -73.88 2.21 0.08 0.35 0.39 20,539 30,076
65.00 RFYWM 5.40 -0.81 -13.04 7.15 5.00 5.30 5.35 2,813 15,128
70.00 RFYWN 10.31 -0.87 -7.78 12.35 10.00 10.25 10.40 974 10,242
75.00 RFYWT 15.34 -0.91 -5.60 17.10 14.98 15.25 15.40 172 2,707
80.00 RFYWP 20.30 -1.30 -6.02 21.82 20.00 20.25 20.40 1,075 3,523
85.00 RFYWX 25.10 -0.55 -2.14 26.80 25.10 25.25 25.40 32 1,599
90.00 RFYWR 30.95 1.80 6.17 30.95 30.60 30.25 30.45 20 330
95.00 RULWS 35.35 4.70 15.33 35.35 35.35 35.20 35.45 1 57
100.00 RULWT 35.30 -8.75 -19.86 35.60 35.30 40.20 40.45 20 18
105.00 RULWL 44.20 3.60 8.87 44.20 44.20 45.20 45.45 10 30
110.00 RULWB 23.65 -0.05 -0.21 23.70 23.40 50.20 50.45 29 —
115.00 RULWU — — — — — 55.20 55.45 — —
120.00 RULWD 36.35 -0.35 -0.95 36.70 36.35 60.25 60.45 508 30
125.00 RULWE 66.75 — — 66.75 66.75 65.25 65.45 15 —
130.00 RULWV — — — — — 70.25 70.45 — —
Return to Top