Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 04:30PM EDT. Market open.
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 | 0.21 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 950.00 | 0.33 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 1,000.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 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 | 17 |
| - | - | - | - | - | 1,300.00 | 0.12 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,400.00 | 0.10 | 0.00 | - | 3 | 622 |
| - | - | - | - | - | 1,430.00 | 0.07 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,440.00 | 0.11 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 1,450.00 | 0.30 | 0.00 | - | 4 | 39 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,470.00 | 0.27 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 38.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,490.00 | 0.35 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 1,495.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,500.00 | 0.45 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,510.00 | 0.39 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 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 | 150 |
| - | - | - | - | - | 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 | 10 |
| 396.92 | 0.00 | - | 2 | 10 | 1,600.00 | 0.25 | 0.00 | - | 10 | 92 |
| 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 | - | - | 5 |
| - | - | - | - | - | 1,630.00 | 0.88 | 0.00 | - | 3 | 27 |
| 331.13 | 0.00 | - | 1 | 1 | 1,640.00 | 0.25 | 0.00 | - | 1 | 20 |
| 231.55 | 0.00 | - | 1 | 0 | 1,650.00 | 0.28 | 0.00 | - | 21 | 76 |
| 352.61 | 0.00 | - | 2 | 4 | 1,660.00 | 6.10 | 0.00 | - | 5 | 290 |
| - | - | - | - | - | 1,670.00 | 1.00 | 0.00 | - | 2 | 377 |
| 296.80 | 0.00 | - | 2 | 1 | 1,680.00 | 1.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 1,690.00 | 6.50 | 0.00 | - | 4 | 24 |
| 267.09 | 0.00 | - | 2 | 5 | 1,700.00 | 0.39 | 0.00 | - | 2 | 197 |
| 309.55 | 0.00 | - | 3 | 3 | 1,710.00 | 1.50 | 0.00 | - | 1 | 19 |
| 274.56 | 0.00 | - | 3 | 5 | 1,720.00 | 1.57 | 0.00 | - | 2 | 38 |
| 326.76 | 0.00 | - | 4 | 4 | 1,730.00 | 1.80 | 0.00 | - | 10 | 32 |
| 306.62 | 0.00 | - | 1 | 5 | 1,740.00 | 1.32 | 0.00 | - | 1 | 12 |
| 303.77 | 0.00 | - | 3 | 6 | 1,750.00 | 0.82 | 0.00 | - | 5 | 567 |
| - | - | - | - | - | 1,755.00 | 1.58 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,760.00 | 0.71 | 0.00 | - | 1 | 239 |
| - | - | - | - | - | 1,765.00 | 0.98 | 0.00 | - | - | 8 |
| 232.66 | 0.00 | - | 3 | 10 | 1,770.00 | 0.50 | 0.00 | - | 2 | 93 |
| 292.52 | 0.00 | - | 4 | 9 | 1,780.00 | 0.73 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 1,785.00 | 0.54 | 0.00 | - | 2 | 1 |
| 276.50 | 0.00 | - | 2 | 6 | 1,790.00 | 0.65 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 1,795.00 | 0.75 | 0.00 | - | 1 | 6 |
| 195.97 | 0.00 | - | 8 | 21 | 1,800.00 | 0.73 | 0.00 | - | 3 | 435 |
| - | - | - | - | - | 1,805.00 | 0.80 | 0.00 | - | 3 | 6 |
| 277.91 | 0.00 | - | 1 | 11 | 1,810.00 | 0.78 | 0.00 | - | 2 | 128 |
| - | - | - | - | - | 1,815.00 | 1.10 | 0.00 | - | 1 | 19 |
| 267.95 | 0.00 | - | 1 | 5 | 1,820.00 | 0.80 | 0.00 | - | 5 | 135 |
| - | - | - | - | - | 1,825.00 | 0.99 | 0.00 | - | 3 | 14 |
| 172.40 | 0.00 | - | 2 | 10 | 1,830.00 | 0.96 | 0.00 | - | 10 | 67 |
| - | - | - | - | - | 1,835.00 | 0.95 | 0.00 | - | 15 | 71 |
| 187.62 | 0.00 | - | 3 | 3 | 1,840.00 | 0.90 | 0.00 | - | 15 | 652 |
| - | - | - | - | - | 1,845.00 | 1.71 | 0.00 | - | 2 | 225 |
| 177.64 | 0.00 | - | 3 | 23 | 1,850.00 | 1.26 | 0.00 | - | 25 | 763 |
| - | - | - | - | - | 1,855.00 | 1.78 | 0.00 | - | 4 | 622 |
| - | - | - | - | - | 1,860.00 | 1.93 | 0.00 | - | 2 | 1,360 |
| - | - | - | - | - | 1,865.00 | 1.23 | 0.00 | - | 29 | 824 |
| 146.70 | 0.00 | - | 4 | 156 | 1,870.00 | 1.62 | 0.00 | - | 16 | 1,682 |
| - | - | - | - | - | 1,875.00 | 1.35 | 0.00 | - | 17 | 742 |
| 167.92 | 0.00 | - | 75 | 76 | 1,880.00 | 2.70 | 0.00 | - | 10 | 1,556 |
| - | - | - | - | - | 1,885.00 | 1.58 | 0.00 | - | 18 | 567 |
| 164.37 | 0.00 | - | 11 | 9 | 1,890.00 | 1.76 | 0.00 | - | 17 | 934 |
| - | - | - | - | - | 1,895.00 | 1.95 | 0.00 | - | 36 | 520 |
| 126.21 | 0.00 | - | 2 | 62 | 1,900.00 | 2.10 | 0.00 | - | 76 | 1,098 |
| - | - | - | - | - | 1,905.00 | 2.25 | 0.00 | - | 12 | 257 |
| 123.82 | 0.00 | - | 2 | 66 | 1,910.00 | 3.60 | 0.00 | - | 3 | 600 |
| 167.70 | 0.00 | - | - | 1 | 1,915.00 | 2.75 | 0.00 | - | 18 | 75 |
| 162.88 | 0.00 | - | 1 | 45 | 1,920.00 | 3.06 | 0.00 | - | 18 | 580 |
| - | - | - | - | - | 1,925.00 | 3.20 | 0.00 | - | 48 | 174 |
| 131.58 | 0.00 | - | 1 | 19 | 1,930.00 | 3.83 | 0.00 | - | 27 | 284 |
| - | - | - | - | - | 1,935.00 | 7.80 | 0.00 | - | 22 | 56 |
| 132.20 | 0.00 | - | 2 | 62 | 1,940.00 | 4.78 | 0.00 | - | 135 | 288 |
| - | - | - | - | - | 1,945.00 | 5.22 | 0.00 | - | 7 | 23 |
| 63.32 | 0.00 | - | 14 | 665 | 1,950.00 | 6.17 | 0.00 | - | 123 | 693 |
| - | - | - | - | - | 1,955.00 | 8.93 | 0.00 | - | 3 | 108 |
| 89.00 | 0.00 | - | 1 | 60 | 1,960.00 | 6.91 | 0.00 | - | 42 | 282 |
| - | - | - | - | - | 1,965.00 | 14.10 | 0.00 | - | 39 | 45 |
| 62.80 | 0.00 | - | 1 | 79 | 1,970.00 | 8.54 | 0.00 | - | 36 | 341 |
| - | - | - | - | - | 1,975.00 | 13.35 | 0.00 | - | 2 | 53 |
| 56.00 | 0.00 | - | 11 | 173 | 1,980.00 | 13.48 | 0.00 | - | 44 | 717 |
| - | - | - | - | - | 1,985.00 | 19.72 | 0.00 | - | 26 | 35 |
| 33.00 | 0.00 | - | 2 | 267 | 1,990.00 | 13.20 | 0.00 | - | 32 | 523 |
| - | - | - | - | - | 1,995.00 | 25.82 | 0.00 | - | 50 | 72 |
| 41.34 | 0.00 | - | 12 | 280 | 2,000.00 | 16.95 | 0.00 | - | 99 | 377 |
| 29.80 | 0.00 | - | - | 3 | 2,005.00 | 18.50 | 0.00 | - | 5 | 15 |
| 35.20 | 0.00 | - | 1 | 178 | 2,010.00 | 20.00 | 0.00 | - | 33 | 465 |
| 30.74 | 0.00 | - | 1 | 6 | 2,015.00 | 30.86 | 0.00 | - | 3 | 16 |
| 27.94 | 0.00 | - | 21 | 150 | 2,020.00 | 23.45 | 0.00 | - | 20 | 177 |
| 20.00 | 0.00 | - | 20 | 20 | 2,025.00 | 27.15 | 0.00 | - | 5 | 68 |
| 23.00 | 0.00 | - | 4 | 149 | 2,030.00 | 28.51 | 0.00 | - | 28 | 351 |
| 20.30 | 0.00 | - | 15 | 78 | 2,035.00 | 31.88 | 0.00 | - | 1 | 13 |
| 18.85 | 0.00 | - | 2 | 282 | 2,040.00 | 33.58 | 0.00 | - | 38 | 139 |
| 10.00 | 0.00 | - | 20 | 73 | 2,045.00 | 30.02 | 0.00 | - | 1 | 9 |
| 15.10 | 0.00 | - | 205 | 624 | 2,050.00 | 39.58 | 0.00 | - | 43 | 213 |
| 10.77 | 0.00 | - | 5 | 21 | 2,055.00 | 19.31 | 0.00 | - | 7 | 21 |
| 8.89 | 0.00 | - | 10 | 189 | 2,060.00 | 46.15 | 0.00 | - | 22 | 195 |
| 10.03 | 0.00 | - | 5 | 6 | 2,065.00 | 52.21 | 0.00 | - | - | 3 |
| 9.05 | 0.00 | - | 20 | 99 | 2,070.00 | 53.42 | 0.00 | - | 16 | 160 |
| 7.45 | 0.00 | - | 15 | 118 | 2,075.00 | 57.34 | 0.00 | - | 6 | 48 |
| 6.80 | 0.00 | - | 9 | 45 | 2,080.00 | 61.40 | 0.00 | - | 42 | 163 |
| 5.99 | 0.00 | - | 54 | 69 | 2,085.00 | 66.27 | 0.00 | - | 105 | 103 |
| 3.59 | 0.00 | - | 52 | 144 | 2,090.00 | 70.30 | 0.00 | - | 3 | 46 |
| 2.51 | 0.00 | - | 5 | 55 | 2,095.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 54 | 593 | 2,100.00 | 79.12 | 0.00 | - | 20 | 151 |
| 1.73 | 0.00 | - | 5 | 45 | 2,105.00 | 45.30 | 0.00 | - | 1 | 1 |
| 2.37 | 0.00 | - | 13 | 58 | 2,110.00 | 88.12 | 0.00 | - | 5 | 33 |
| 1.72 | 0.00 | - | 3 | 247 | 2,115.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 24 | 59 | 2,120.00 | 105.78 | 0.00 | - | 8 | 43 |
| 2.00 | 0.00 | - | 37 | 216 | 2,125.00 | 122.49 | 0.00 | - | 10 | 11 |
| 1.60 | 0.00 | - | 10 | 168 | 2,130.00 | 106.10 | 0.00 | - | 15 | 42 |
| 1.49 | 0.00 | - | 21 | 26 | 2,135.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 24 | 108 | 2,140.00 | 116.17 | 0.00 | - | 2 | 90 |
| 0.90 | 0.00 | - | 29 | 64 | 2,145.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 73 | 867 | 2,150.00 | 145.58 | 0.00 | - | 5 | 206 |
| 0.92 | 0.00 | - | 8 | 28 | 2,155.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 32 | 417 | 2,160.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 26 | 2,165.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 5 | 79 | 2,170.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 49 | 280 | 2,175.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 11 | 106 | 2,180.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 3 | 46 | 2,185.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 175 | 2,190.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 17 | 54 | 2,195.00 | 135.59 | 0.00 | - | - | 5 |
| 0.30 | 0.00 | - | 56 | 1,255 | 2,200.00 | 138.13 | 0.00 | - | 3 | 386 |
| 0.23 | 0.00 | - | 10 | 110 | 2,205.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 4 | 197 | 2,210.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 220 | 2,215.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 91 | 2,220.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 3 | 107 | 2,225.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 37 | 488 | 2,230.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 35 | 96 | 2,235.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 37 | 505 | 2,240.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 35 | 44 | 2,245.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 36 | 428 | 2,250.00 | 179.92 | 0.00 | - | 10 | 88 |
| 1.70 | 0.00 | - | 28 | 26 | 2,255.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 37 | 37 | 2,260.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 38 | 2,265.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 8 | 2,270.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 12 | 2,275.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,280.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 4 | 2,285.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 3 | 2,290.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 2 | 3 | 2,295.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 80 | 183 | 2,300.00 | 236.30 | 0.00 | - | 1 | 45 |
| 0.39 | 0.00 | - | 3 | 3 | 2,305.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 30 | 2,310.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,315.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 2 | 2,335.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3 | 130 | 2,350.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 1 | 2,365.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 74 | 2,400.00 | 319.60 | 0.00 | - | 1 | 8 |
| 0.10 | 0.00 | - | 19 | 19 | 2,410.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 2,415.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 31 | 2,450.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 73 | 2,500.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 32 | 2,550.00 | 526.69 | 0.00 | - | 10 | 12 |
| 0.40 | 0.00 | - | 2 | 56 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 89 | 2,650.00 | 635.00 | 0.00 | - | 203 | 203 |
| 0.05 | 0.00 | - | 1 | 132 | 2,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.