Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RSX Feb 20 2010 5.00 — — — — — 24.80 25.20 — —
RSX Feb 20 2010 6.00 — — — — — 23.80 24.20 — —
RSX Feb 20 2010 7.00 — — — — — 22.80 23.20 — —
RSX Feb 20 2010 8.00 — — — — — 21.80 22.20 — —
RSX Feb 20 2010 9.00 — — — — — 20.80 21.20 — —
RSX Feb 20 2010 10.00 — — — — — 19.80 20.20 — —
RSX Feb 20 2010 11.00 — — — — — 18.80 19.20 — —
RSX Feb 20 2010 12.00 — — — — — 17.80 18.20 — —
RSX Feb 20 2010 13.00 — — — — — 16.80 17.20 — —
RSX Feb 20 2010 14.00 — — — — — 15.80 16.20 — —
RSX Feb 20 2010 15.00 — — — — — 14.80 15.20 — —
RSX Feb 20 2010 16.00 4.40 — — 4.40 4.40 13.80 14.20 1 —
RSX Feb 20 2010 17.00 7.75 3.95 103.95 7.75 7.75 12.80 13.20 5 —
RSX Feb 20 2010 18.00 2.65 — — 2.65 2.65 11.80 12.20 11 —
RSX Feb 20 2010 19.00 — — — — — 10.80 11.20 — —
RSX Feb 20 2010 20.00 13.74 0.60 4.57 13.74 13.74 9.90 10.20 5 17
RSX Feb 20 2010 21.00 11.98 10.48 698.67 11.99 11.98 8.90 9.20 7 7
RSX Feb 20 2010 22.00 2.45 0.35 16.67 2.45 2.45 7.90 8.20 2 —
RSX Feb 20 2010 23.00 6.00 -4.40 -42.31 6.00 6.00 6.90 7.20 3 17
RSX Feb 20 2010 24.00 4.90 -0.20 -3.92 4.90 4.90 5.90 6.20 8 —
RSX Feb 20 2010 25.00 7.20 -2.50 -25.77 7.20 7.20 4.90 5.20 20 144
RSX Feb 20 2010 26.00 7.70 — — 7.70 7.70 4.00 4.30 1 31
RSX Feb 20 2010 27.00 4.20 -0.20 -4.55 4.50 4.20 3.20 3.40 26 29
RSX Feb 20 2010 28.00 3.70 -2.18 -37.07 3.70 3.70 2.25 2.50 37 84
RSX Feb 20 2010 29.00 1.35 0.15 12.50 1.35 1.35 1.55 1.70 10 533
RSX Feb 20 2010 30.00 0.90 0.35 63.64 1.00 0.80 0.90 1.10 202 248
RSX Feb 20 2010 31.00 0.55 0.12 27.91 0.55 0.55 0.50 0.60 5 245
RSX Feb 20 2010 32.00 0.30 0.10 50.00 0.35 0.30 0.20 0.35 11 857
RSX Feb 20 2010 33.00 0.10 -0.05 -33.33 0.10 0.05 0.05 0.20 11 1,017
RSX Feb 20 2010 34.00 0.05 -0.10 -66.67 0.05 0.05 0.05 0.10 3 1,264
RSX Feb 20 2010 35.00 0.05 — — 0.05 0.05 0.05 0.10 6 322
RSX Feb 20 2010 36.00 0.03 -0.07 -70.00 0.03 0.03 0.05 0.05 2 677
RSX Feb 20 2010 37.00 0.05 — — 0.05 0.05 0.05 0.05 8 81
RSX Feb 20 2010 38.00 0.05 -0.01 -16.67 0.05 0.05 0.05 0.05 10 137
RSX Feb 20 2010 39.00 0.10 — — 0.10 0.10 0.05 0.05 1 27
RSX Feb 20 2010 40.00 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 14 22
RSX Feb 20 2010 41.00 — — — — — — 0.05 — —
RSX Feb 20 2010 42.00 0.40 — — 0.40 0.40 0.05 0.05 21 21
RSX Feb 20 2010 43.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 44.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 45.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 46.00 — — — — — — 0.05 — —
RSX Feb 20 2010 47.00 — — — — — — 0.05 — —
RSX Feb 20 2010 48.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
RSX Feb 20 2010 5.00 — — — — — — 0.05 — —
RSX Feb 20 2010 6.00 — — — — — — 0.05 — —
RSX Feb 20 2010 7.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 8.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 9.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 10.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 11.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 12.00 0.75 — — 0.75 0.75 0.05 0.05 — 15
RSX Feb 20 2010 13.00 — — — — — 0.05 0.05 — —
RSX Feb 20 2010 14.00 1.20 — — 1.20 1.20 0.05 0.05 — 15
RSX Feb 20 2010 15.00 0.30 — — 0.30 0.30 0.05 0.05 — 60
RSX Feb 20 2010 16.00 0.05 — — 0.05 0.05 0.05 0.05 10 28
RSX Feb 20 2010 17.00 0.05 — — 0.05 0.05 0.05 0.05 30 84
RSX Feb 20 2010 18.00 0.35 -0.75 -68.18 0.35 0.35 0.05 0.05 1 82
RSX Feb 20 2010 19.00 0.55 -0.85 -60.71 0.55 0.55 0.05 0.05 5 19
RSX Feb 20 2010 20.00 0.15 -0.05 -25.00 0.15 0.15 0.05 0.05 2 633
RSX Feb 20 2010 21.00 0.05 -0.95 -95.00 0.05 0.05 0.05 0.10 10 105
RSX Feb 20 2010 22.00 0.05 -0.20 -80.00 0.05 0.05 0.10 0.10 10 61
RSX Feb 20 2010 23.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 4 703
RSX Feb 20 2010 24.00 0.15 -0.05 -25.00 0.15 0.10 0.05 0.15 6 62
RSX Feb 20 2010 25.00 0.20 0.10 100.00 0.20 0.20 0.05 0.10 50 120
RSX Feb 20 2010 26.00 0.15 -0.15 -50.00 0.15 0.10 0.10 0.20 2,972 6,635
RSX Feb 20 2010 27.00 0.25 -0.25 -50.00 0.25 0.25 0.15 0.30 6 506
RSX Feb 20 2010 28.00 0.45 -0.10 -18.18 0.45 0.45 0.30 0.45 6 831
RSX Feb 20 2010 29.00 0.55 -0.50 -47.62 0.81 0.55 0.55 0.70 81 874
RSX Feb 20 2010 30.00 0.95 -0.50 -34.48 0.95 0.90 0.95 1.05 70 1,298
RSX Feb 20 2010 31.00 2.05 0.15 7.89 2.05 2.05 1.45 1.60 3 660
RSX Feb 20 2010 32.00 2.62 -0.08 -2.96 2.62 2.62 2.15 2.35 10 3,651
RSX Feb 20 2010 33.00 4.20 1.60 61.54 4.30 4.20 2.95 3.20 4 253
RSX Feb 20 2010 34.00 3.20 1.20 60.00 3.20 2.85 3.90 4.20 262 328
RSX Feb 20 2010 35.00 5.90 3.25 122.64 5.90 5.90 4.90 5.20 2 782
RSX Feb 20 2010 36.00 2.85 0.80 39.02 2.85 2.85 5.90 6.10 10 41
RSX Feb 20 2010 37.00 6.00 2.70 81.82 6.00 6.00 6.90 7.10 3 150
RSX Feb 20 2010 38.00 — — — — — 7.90 8.10 — —
RSX Feb 20 2010 39.00 9.40 — — 9.40 9.40 8.80 9.10 10 10
RSX Feb 20 2010 40.00 17.10 -5.20 -23.32 17.10 17.10 9.90 10.10 1 50
RSX Feb 20 2010 41.00 7.80 — — 7.80 7.80 10.80 11.20 — 2
RSX Feb 20 2010 42.00 11.30 — — 11.30 11.30 11.80 12.20 1 1
RSX Feb 20 2010 43.00 12.30 0.10 0.82 12.30 12.30 12.80 13.20 10 11
RSX Feb 20 2010 44.00 13.30 0.20 1.53 13.30 13.30 13.80 14.20 20 21
RSX Feb 20 2010 45.00 — — — — — 14.80 15.20 — —
RSX Feb 20 2010 46.00 — — — — — 15.80 16.20 — —
RSX Feb 20 2010 47.00 17.30 — — 17.30 17.30 16.80 17.20 30 30
RSX Feb 20 2010 48.00 — — — — — 17.80 18.20 — —
Return to Top