Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,485.00 | 0.27 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.32 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,550.00 | 0.53 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,650.00 | 0.70 | 0.00 | - | 7 | 13 |
| - | - | - | - | - | 1,660.00 | 0.75 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,665.00 | 0.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,670.00 | 0.80 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 1.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,710.00 | 0.86 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,715.00 | 2.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.85 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,750.00 | 1.43 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 1.50 | 0.00 | - | 6 | 35 |
| - | - | - | - | - | 1,765.00 | 1.08 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,770.00 | 1.55 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,775.00 | 1.74 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,780.00 | 1.63 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 1,785.00 | 1.23 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,790.00 | 1.75 | 0.00 | - | 6 | 18 |
| - | - | - | - | - | 1,795.00 | 1.42 | 0.00 | - | 4 | 40 |
| - | - | - | - | - | 1,800.00 | 1.00 | 0.00 | - | 6 | 38 |
| - | - | - | - | - | 1,805.00 | 1.27 | 0.00 | - | 3 | 10 |
| - | - | - | - | - | 1,810.00 | 2.01 | 0.00 | - | 12 | 66 |
| - | - | - | - | - | 1,815.00 | 1.00 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 1,820.00 | 2.18 | 0.00 | - | 58 | 95 |
| - | - | - | - | - | 1,825.00 | 2.34 | 0.00 | - | 45 | 69 |
| - | - | - | - | - | 1,830.00 | 2.60 | 0.00 | - | 118 | 326 |
| - | - | - | - | - | 1,835.00 | 2.58 | 0.00 | - | 319 | 422 |
| - | - | - | - | - | 1,840.00 | 2.88 | 0.00 | - | 553 | 1,037 |
| - | - | - | - | - | 1,845.00 | 2.97 | 0.00 | - | 166 | 488 |
| - | - | - | - | - | 1,850.00 | 3.15 | 0.00 | - | 318 | 1,173 |
| - | - | - | - | - | 1,855.00 | 3.64 | 0.00 | - | 506 | 1,498 |
| - | - | - | - | - | 1,860.00 | 3.55 | 0.00 | - | 86 | 1,435 |
| - | - | - | - | - | 1,865.00 | 4.02 | 0.00 | - | 158 | 1,701 |
| - | - | - | - | - | 1,870.00 | 4.48 | 0.00 | - | 5 | 1,285 |
| - | - | - | - | - | 1,875.00 | 2.51 | 0.00 | - | 114 | 725 |
| - | - | - | - | - | 1,880.00 | 5.11 | 0.00 | - | 2 | 546 |
| - | - | - | - | - | 1,885.00 | 5.22 | 0.00 | - | 5 | 347 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 5.90 | 0.00 | - | 4 | 351 |
| 148.67 | 0.00 | - | 1 | 1 | 1,895.00 | 6.17 | 0.00 | - | 2 | 97 |
| 141.14 | 0.00 | - | 3 | 3 | 1,900.00 | 6.55 | 0.00 | - | 17 | 124 |
| - | - | - | - | - | 1,905.00 | 5.03 | 0.00 | - | 1 | 339 |
| - | - | - | - | - | 1,910.00 | 7.49 | 0.00 | - | 13 | 367 |
| - | - | - | - | - | 1,915.00 | 8.27 | 0.00 | - | 5 | 67 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 9.15 | 0.00 | - | 48 | 115 |
| - | - | - | - | - | 1,925.00 | 4.58 | 0.00 | - | 55 | 65 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 5.40 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 1,935.00 | 11.55 | 0.00 | - | 11 | 29 |
| - | - | - | - | - | 1,940.00 | 6.01 | 0.00 | - | 24 | 20 |
| - | - | - | - | - | 1,945.00 | 13.75 | 0.00 | - | 2 | 24 |
| 70.69 | 0.00 | - | 2 | 14 | 1,950.00 | 14.49 | 0.00 | - | 17 | 50 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 4.40 | 0.00 | - | 5 | 109 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 16.98 | 0.00 | - | 36 | 99 |
| - | - | - | - | - | 1,965.00 | 17.80 | 0.00 | - | 7 | 16 |
| - | - | - | - | - | 1,970.00 | 19.20 | 0.00 | - | 7 | 63 |
| - | - | - | - | - | 1,975.00 | 21.28 | 0.00 | - | 8 | 30 |
| 51.28 | 0.00 | - | - | 22 | 1,980.00 | 22.32 | 0.00 | - | 58 | 52 |
| - | - | - | - | - | 1,985.00 | 25.65 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,990.00 | 27.39 | 0.00 | - | 23 | 77 |
| - | - | - | - | - | 1,995.00 | 29.50 | 0.00 | - | 2 | 13 |
| 37.07 | 0.00 | - | 31 | 46 | 2,000.00 | 31.63 | 0.00 | - | 17 | 61 |
| 35.83 | 0.00 | - | - | 10 | 2,005.00 | 33.12 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 2,010.00 | 35.21 | 0.00 | - | 7 | 13 |
| 30.40 | 0.00 | - | 31 | 30 | 2,015.00 | 38.79 | 0.00 | - | 14 | 23 |
| 28.48 | 0.00 | - | 28 | 55 | 2,020.00 | 40.28 | 0.00 | - | 24 | 104 |
| 26.10 | 0.00 | - | 1 | 7 | 2,025.00 | 41.92 | 0.00 | - | 2 | 25 |
| 43.54 | 0.00 | - | 4 | 6 | 2,030.00 | 27.60 | 0.00 | - | 3 | 26 |
| 49.00 | 0.00 | - | 10 | 4 | 2,035.00 | 48.60 | 0.00 | - | 1 | 7 |
| 20.03 | 0.00 | - | 34 | 33 | 2,040.00 | 51.28 | 0.00 | - | 44 | 54 |
| 17.66 | 0.00 | - | 30 | 53 | 2,045.00 | 33.98 | 0.00 | - | 1 | 32 |
| 16.49 | 0.00 | - | 279 | 290 | 2,050.00 | 58.49 | 0.00 | - | 3 | 63 |
| 15.33 | 0.00 | - | 10 | 14 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 25.94 | 0.00 | - | 1 | 65 | 2,060.00 | 67.17 | 0.00 | - | 20 | 63 |
| 12.85 | 0.00 | - | 1 | 5 | 2,065.00 | 68.33 | 0.00 | - | 4 | 13 |
| 11.43 | 0.00 | - | 2 | 34 | 2,070.00 | 71.98 | 0.00 | - | 10 | 43 |
| 48.27 | 0.00 | - | 5 | 9 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 9.11 | 0.00 | - | 13 | 16 | 2,080.00 | 79.87 | 0.00 | - | 7 | 25 |
| 8.23 | 0.00 | - | 13 | 37 | 2,085.00 | 55.10 | 0.00 | - | 1 | 1 |
| 7.39 | 0.00 | - | 27 | 45 | 2,090.00 | 88.12 | 0.00 | - | 7 | 16 |
| 6.61 | 0.00 | - | 275 | 284 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 6.00 | 0.00 | - | 18 | 47 | 2,100.00 | 99.48 | 0.00 | - | 1 | 17 |
| 8.55 | 0.00 | - | 3 | 7 | 2,105.00 | - | - | - | - | - |
| 7.97 | 0.00 | - | 2 | 3 | 2,110.00 | 51.86 | 0.00 | - | - | 10 |
| 24.25 | 0.00 | - | 10 | 15 | 2,115.00 | - | - | - | - | - |
| 3.76 | 0.00 | - | 12 | 21 | 2,120.00 | 114.43 | 0.00 | - | - | 11 |
| 7.10 | 0.00 | - | 7 | 110 | 2,125.00 | - | - | - | - | - |
| 6.47 | 0.00 | - | 31 | 35 | 2,130.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 1 | 10 | 2,135.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 10 | 18 | 2,140.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 4 | 2,145.00 | - | - | - | - | - |
| 2.03 | 0.00 | - | 159 | 334 | 2,150.00 | 75.00 | 0.00 | - | - | 2 |
| 1.58 | 0.00 | - | 196 | 202 | 2,155.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 38 | 39 | 2,160.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 7 | 10 | 2,165.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 16 | 90 | 2,170.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 22 | 2,175.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 37 | 136 | 2,180.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 6 | 547 | 2,185.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 26 | 649 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 0.80 | 0.00 | - | 3 | 79 | 2,195.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 49 | 154 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 4.70 | 0.00 | - | 22 | 1,036 | 2,205.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 2 | 127 | 2,210.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 2 | 52 | 2,215.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 21 | 156 | 2,220.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 13 | 151 | 2,225.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 20 | 168 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 46 | 2,235.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 700 | 2,240.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 5 | 593 | 2,245.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 10 | 280 | 2,250.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 16 | 208 | 2,255.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 279 | 2,260.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 195 | 183 | 2,265.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 35 | 31 | 2,270.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 19 | 28 | 2,275.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 19 | 2,280.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 18 | 21 | 2,285.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 33 | 2,290.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 12 | 2,295.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 64 | 2,300.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 14 | 2,305.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,310.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 12 | 2,315.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 39 | 2,320.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 5 | 2,325.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 27 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 3 | 4 | 2,335.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 13 | 2,340.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 31 | 2,345.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 16 | 2,350.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 5 | 2,355.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | - | 4 | 2,360.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 7 | 7 | 2,375.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 26 | 2,500.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 1 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 10 |
| 0.17 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.