Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 2.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 850.00 | 0.18 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 900.00 | 0.08 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,050.00 | 0.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 0.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 2 | 72 |
| - | - | - | - | - | 1,250.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,430.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 1,495.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 1,520.00 | 3.42 | 0.00 | - | 2 | 2 |
| 444.43 | 0.00 | - | 2 | 3 | 1,540.00 | 7.15 | 0.00 | - | 1 | 11 |
| 438.12 | 0.00 | - | 10 | 13 | 1,550.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,560.00 | 4.97 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 1,570.00 | 5.90 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,580.00 | 0.90 | 0.00 | - | 1 | 43 |
| 423.69 | 0.00 | - | 7 | 4 | 1,590.00 | 0.25 | 0.00 | - | 10 | 0 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.25 | 0.00 | - | 10 | 0 |
| 407.43 | 0.00 | - | 7 | 4 | 1,610.00 | 3.10 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,620.00 | 10.40 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 1,625.00 | 0.36 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 0 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.25 | 0.00 | - | 1 | 0 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.28 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 1,655.00 | 0.15 | 0.00 | - | - | 0 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,665.00 | 0.08 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,670.00 | 0.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,675.00 | 0.15 | 0.00 | - | - | 0 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 0.10 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.15 | 0.00 | - | 2 | 0 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 0.08 | 0.00 | - | 15 | 0 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 0.21 | 0.00 | - | 2 | 0 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 0.15 | 0.00 | - | 10 | 0 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 0.22 | 0.00 | - | 1 | 0 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,755.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,760.00 | 0.35 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,765.00 | 0.20 | 0.00 | - | 1 | 0 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.25 | 0.00 | - | 10 | 0 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 0.35 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 1,785.00 | 0.54 | 0.00 | - | 2 | 0 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.36 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,795.00 | 0.75 | 0.00 | - | 1 | 0 |
| 219.40 | 0.00 | - | 21 | 0 | 1,800.00 | 0.05 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 1,805.00 | 0.80 | 0.00 | - | 3 | 0 |
| 211.42 | 0.00 | - | 2 | 0 | 1,810.00 | 0.20 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,815.00 | 0.15 | 0.00 | - | 2 | 0 |
| 267.95 | 0.00 | - | 1 | 0 | 1,820.00 | 0.35 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 1,825.00 | 0.05 | 0.00 | - | 8 | 0 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 0.45 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,835.00 | 0.08 | 0.00 | - | 2 | 0 |
| 187.62 | 0.00 | - | 3 | 0 | 1,840.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,845.00 | 0.08 | 0.00 | - | 2 | 0 |
| 168.14 | 0.00 | - | 1 | 0 | 1,850.00 | 0.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,855.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,860.00 | 0.25 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,865.00 | 0.11 | 0.00 | - | 14 | 0 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 0.11 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,875.00 | 0.14 | 0.00 | - | 11 | 0 |
| 167.92 | 0.00 | - | 1 | 0 | 1,880.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,885.00 | 0.23 | 0.00 | - | 31 | 0 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 0.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,895.00 | 0.24 | 0.00 | - | 4 | 0 |
| 126.21 | 0.00 | - | 2 | 0 | 1,900.00 | 0.15 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,905.00 | 0.10 | 0.00 | - | 1 | 0 |
| 132.75 | 0.00 | - | 2 | 0 | 1,910.00 | 0.20 | 0.00 | - | 7 | 0 |
| 167.70 | 0.00 | - | - | 0 | 1,915.00 | 0.68 | 0.00 | - | 51 | 0 |
| 162.88 | 0.00 | - | 1 | 0 | 1,920.00 | 0.20 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,925.00 | 0.21 | 0.00 | - | 14 | 0 |
| 131.58 | 0.00 | - | 1 | 0 | 1,930.00 | 0.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,935.00 | 0.67 | 0.00 | - | 271 | 0 |
| 96.55 | 0.00 | - | 8 | 0 | 1,940.00 | 0.40 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 1,945.00 | 0.40 | 0.00 | - | 13 | 0 |
| 95.15 | 0.00 | - | 6 | 0 | 1,950.00 | 0.46 | 0.00 | - | 71 | 0 |
| - | - | - | - | - | 1,955.00 | 0.54 | 0.00 | - | 59 | 0 |
| 89.00 | 0.00 | - | 1 | 0 | 1,960.00 | 0.67 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 1,965.00 | 0.82 | 0.00 | - | 63 | 0 |
| 52.64 | 0.00 | - | 1 | 0 | 1,970.00 | 0.99 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 1,975.00 | 1.32 | 0.00 | - | 97 | 0 |
| 45.72 | 0.00 | - | 11 | 0 | 1,980.00 | 2.10 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 1,985.00 | 2.52 | 0.00 | - | 27 | 0 |
| 33.72 | 0.00 | - | 1 | 0 | 1,990.00 | 2.70 | 0.00 | - | 160 | 0 |
| - | - | - | - | - | 1,995.00 | 3.65 | 0.00 | - | 17 | 0 |
| 41.31 | 0.00 | - | 5 | 0 | 2,000.00 | 5.35 | 0.00 | - | 196 | 0 |
| 36.14 | 0.00 | - | 1 | 0 | 2,005.00 | 6.30 | 0.00 | - | 75 | 0 |
| 38.34 | 0.00 | - | 10 | 0 | 2,010.00 | 8.20 | 0.00 | - | 58 | 0 |
| 28.27 | 0.00 | - | 12 | 0 | 2,015.00 | 7.80 | 0.00 | - | 47 | 0 |
| 27.00 | 0.00 | - | 9 | 0 | 2,020.00 | 9.40 | 0.00 | - | 34 | 0 |
| 21.70 | 0.00 | - | 6 | 0 | 2,025.00 | 9.37 | 0.00 | - | 24 | 0 |
| 24.43 | 0.00 | - | 202 | 0 | 2,030.00 | 16.00 | 0.00 | - | 58 | 0 |
| 16.50 | 0.00 | - | 5 | 0 | 2,035.00 | 12.93 | 0.00 | - | 24 | 0 |
| 14.61 | 0.00 | - | 57 | 0 | 2,040.00 | 15.50 | 0.00 | - | 13 | 0 |
| 13.70 | 0.00 | - | 53 | 0 | 2,045.00 | 17.89 | 0.00 | - | 10 | 0 |
| 11.85 | 0.00 | - | 525 | 0 | 2,050.00 | 25.51 | 0.00 | - | 10 | 0 |
| 6.95 | 0.00 | - | 4 | 0 | 2,055.00 | 19.31 | 0.00 | - | 7 | 0 |
| 5.20 | 0.00 | - | 566 | 0 | 2,060.00 | 32.41 | 0.00 | - | 10 | 0 |
| 5.35 | 0.00 | - | 23 | 0 | 2,065.00 | 34.44 | 0.00 | - | 3 | 0 |
| 4.72 | 0.00 | - | 26 | 0 | 2,070.00 | 39.49 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 23 | 0 | 2,075.00 | 46.38 | 0.00 | - | 1 | 0 |
| 2.48 | 0.00 | - | 33 | 0 | 2,080.00 | 60.06 | 0.00 | - | 15 | 0 |
| 1.90 | 0.00 | - | 39 | 0 | 2,085.00 | 65.69 | 0.00 | - | 10 | 0 |
| 1.45 | 0.00 | - | 46 | 0 | 2,090.00 | 47.90 | 0.00 | - | 3 | 0 |
| 1.17 | 0.00 | - | 14 | 0 | 2,095.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 22 | 0 | 2,100.00 | 62.10 | 0.00 | - | 13 | 0 |
| 1.10 | 0.00 | - | 38 | 0 | 2,105.00 | 45.30 | 0.00 | - | 1 | 0 |
| 0.63 | 0.00 | - | 77 | 0 | 2,110.00 | 103.36 | 0.00 | - | 5 | 0 |
| 0.56 | 0.00 | - | 19 | 0 | 2,115.00 | 80.41 | 0.00 | - | - | 0 |
| 0.39 | 0.00 | - | 32 | 0 | 2,120.00 | 81.59 | 0.00 | - | 5 | 0 |
| 0.41 | 0.00 | - | 95 | 0 | 2,125.00 | 122.49 | 0.00 | - | 10 | 0 |
| 0.35 | 0.00 | - | 17 | 0 | 2,130.00 | 103.43 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 2 | 0 | 2,135.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 6 | 0 | 2,140.00 | 112.49 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 17 | 0 | 2,145.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 2,150.00 | 107.93 | 0.00 | - | 3 | 0 |
| 0.37 | 0.00 | - | 5 | 0 | 2,155.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 0 | 2,160.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 2,165.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 0 | 2,170.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 9 | 0 | 2,175.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 0 | 2,180.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 8 | 0 | 2,185.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 2,190.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 17 | 0 | 2,195.00 | 135.59 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 3 | 0 | 2,200.00 | 138.13 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 2,205.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 0 | 2,210.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 2,215.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 0 | 2,220.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 0 | 2,225.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 11 | 0 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 0 | 2,235.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 11 | 0 | 2,240.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 2,245.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 0.05 | 0.00 | - | 11 | 0 | 2,255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 2,260.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 2,265.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 2,270.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 25 | 0 | 2,275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 2,280.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 0 | 2,285.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 2,290.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 2,295.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 3 | 0 | 2,300.00 | 236.30 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 3 | 0 | 2,305.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 0 | 2,310.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 0 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 2,335.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 19 | 0 | 2,410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 2,415.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 2,450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 2,550.00 | 526.69 | 0.00 | - | 10 | 0 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 89 | 2,650.00 | 635.00 | 0.00 | - | 203 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,700.00 | 686.70 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.