Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
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 | - | 24 | 27 |
| - | - | - | - | - | 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 | 0.82 | 0.00 | - | 13 | 11 |
| - | - | - | - | - | 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 | 1.30 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 1.16 | 0.00 | - | 2 | 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 | 1.09 | 0.00 | - | 11 | 16 |
| - | - | - | - | - | 1,785.00 | 1.47 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 1,790.00 | 1.65 | 0.00 | - | 18 | 31 |
| - | - | - | - | - | 1,795.00 | 1.58 | 0.00 | - | 20 | 60 |
| - | - | - | - | - | 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 | 2.54 | 0.00 | - | 10 | 336 |
| - | - | - | - | - | 1,835.00 | 2.58 | 0.00 | - | 319 | 422 |
| - | - | - | - | - | 1,840.00 | 2.09 | 0.00 | - | 14 | 1,048 |
| - | - | - | - | - | 1,845.00 | 2.19 | 0.00 | - | 11 | 499 |
| - | - | - | - | - | 1,850.00 | 2.37 | 0.00 | - | 13 | 1,186 |
| - | - | - | - | - | 1,855.00 | 3.17 | 0.00 | - | 10 | 1,508 |
| - | - | - | - | - | 1,860.00 | 2.66 | 0.00 | - | 6 | 1,435 |
| - | - | - | - | - | 1,865.00 | 2.28 | 0.00 | - | 11 | 1,711 |
| - | - | - | - | - | 1,870.00 | 2.46 | 0.00 | - | 13 | 1,285 |
| - | - | - | - | - | 1,875.00 | 4.68 | 0.00 | - | 1 | 725 |
| - | - | - | - | - | 1,880.00 | 2.78 | 0.00 | - | 15 | 560 |
| - | - | - | - | - | 1,885.00 | 5.22 | 0.00 | - | 5 | 347 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 5.90 | 0.00 | - | 4 | 351 |
| 111.41 | 0.00 | - | 10 | 10 | 1,895.00 | 6.17 | 0.00 | - | 2 | 97 |
| 141.14 | 0.00 | - | 3 | 3 | 1,900.00 | 3.80 | 0.00 | - | 10 | 123 |
| - | - | - | - | - | 1,905.00 | 4.25 | 0.00 | - | 1 | 340 |
| - | - | - | - | - | 1,910.00 | 4.48 | 0.00 | - | 4 | 368 |
| - | - | - | - | - | 1,915.00 | 7.90 | 0.00 | - | 1 | 68 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 5.22 | 0.00 | - | 2 | 114 |
| - | - | - | - | - | 1,925.00 | 9.84 | 0.00 | - | 3 | 67 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 7.35 | 0.00 | - | 3 | 40 |
| - | - | - | - | - | 1,935.00 | 7.08 | 0.00 | - | 4 | 32 |
| - | - | - | - | - | 1,940.00 | 9.30 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 1,945.00 | 13.75 | 0.00 | - | 2 | 24 |
| 70.69 | 0.00 | - | 2 | 14 | 1,950.00 | 9.20 | 0.00 | - | 10 | 54 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 4.40 | 0.00 | - | 5 | 109 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 10.85 | 0.00 | - | 29 | 86 |
| - | - | - | - | - | 1,965.00 | 15.47 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 1,970.00 | 16.77 | 0.00 | - | 27 | 65 |
| - | - | - | - | - | 1,975.00 | 14.03 | 0.00 | - | 1 | 31 |
| 51.28 | 0.00 | - | - | 22 | 1,980.00 | 16.38 | 0.00 | - | 10 | 48 |
| - | - | - | - | - | 1,985.00 | 25.65 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,990.00 | 18.05 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 1,995.00 | 19.91 | 0.00 | - | 1 | 13 |
| 48.62 | 0.00 | - | 14 | 39 | 2,000.00 | 21.65 | 0.00 | - | 8 | 56 |
| 45.35 | 0.00 | - | 10 | 20 | 2,005.00 | 33.12 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 2,010.00 | 24.64 | 0.00 | - | 7 | 10 |
| 30.40 | 0.00 | - | 31 | 30 | 2,015.00 | 38.79 | 0.00 | - | 14 | 23 |
| 36.95 | 0.00 | - | 11 | 50 | 2,020.00 | 28.72 | 0.00 | - | 9 | 111 |
| 26.10 | 0.00 | - | 1 | 7 | 2,025.00 | 41.92 | 0.00 | - | 2 | 25 |
| 30.92 | 0.00 | - | 4 | 10 | 2,030.00 | 27.60 | 0.00 | - | 3 | 26 |
| 49.00 | 0.00 | - | 10 | 4 | 2,035.00 | 48.60 | 0.00 | - | 1 | 7 |
| 25.42 | 0.00 | - | 1 | 32 | 2,040.00 | 56.42 | 0.00 | - | 8 | 47 |
| 23.27 | 0.00 | - | 2 | 53 | 2,045.00 | 33.98 | 0.00 | - | 1 | 32 |
| 20.39 | 0.00 | - | 24 | 312 | 2,050.00 | 45.85 | 0.00 | - | 13 | 52 |
| 15.33 | 0.00 | - | 10 | 14 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 10.70 | 0.00 | - | 1 | 64 | 2,060.00 | 60.60 | 0.00 | - | 12 | 61 |
| 15.89 | 0.00 | - | 2 | 6 | 2,065.00 | 68.33 | 0.00 | - | 4 | 13 |
| 11.96 | 0.00 | - | 42 | 73 | 2,070.00 | 71.98 | 0.00 | - | 10 | 43 |
| 12.30 | 0.00 | - | 7 | 16 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 9.11 | 0.00 | - | 13 | 16 | 2,080.00 | 75.91 | 0.00 | - | 10 | 25 |
| 6.07 | 0.00 | - | 30 | 42 | 2,085.00 | 55.10 | 0.00 | - | 1 | 1 |
| 6.23 | 0.00 | - | 1 | 44 | 2,090.00 | 94.37 | 0.00 | - | 10 | 26 |
| 5.62 | 0.00 | - | 1 | 284 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 7.80 | 0.00 | - | 33 | 63 | 2,100.00 | 82.25 | 0.00 | - | 16 | 21 |
| 8.55 | 0.00 | - | 3 | 7 | 2,105.00 | - | - | - | - | - |
| 7.97 | 0.00 | - | 2 | 3 | 2,110.00 | 101.49 | 0.00 | - | 10 | 7 |
| 3.08 | 0.00 | - | 27 | 35 | 2,115.00 | - | - | - | - | - |
| 2.77 | 0.00 | - | 2 | 17 | 2,120.00 | 114.43 | 0.00 | - | - | 8 |
| 3.24 | 0.00 | - | 1 | 109 | 2,125.00 | - | - | - | - | - |
| 6.47 | 0.00 | - | 31 | 35 | 2,130.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 1 | 10 | 2,135.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 7 | 22 | 2,140.00 | - | - | - | - | - |
| 10.80 | 0.00 | - | 2 | 4 | 2,145.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 14 | 341 | 2,150.00 | 75.00 | 0.00 | - | - | 2 |
| 1.58 | 0.00 | - | 196 | 202 | 2,155.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 3 | 39 | 2,160.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 7 | 10 | 2,165.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 7 | 97 | 2,170.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 2 | 22 | 2,175.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 27 | 126 | 2,180.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 40 | 578 | 2,185.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 26 | 649 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 1.20 | 0.00 | - | 37 | 105 | 2,195.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 153 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 4 | 1,040 | 2,205.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 4 | 128 | 2,210.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 6 | 49 | 2,215.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 4 | 156 | 2,220.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 151 | 2,225.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 167 | 2,230.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 3 | 46 | 2,235.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 700 | 2,240.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 590 | 2,245.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 6 | 279 | 2,250.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 207 | 2,255.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 278 | 2,260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 183 | 2,265.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 31 | 2,270.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 28 | 2,275.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 3 | 20 | 2,280.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 19 | 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 | - | 2 | 64 | 2,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 14 | 2,305.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 28 | 2,310.00 | - | - | - | - | - |
| 0.15 | 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 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 11 | 2,340.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 31 | 2,345.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 3 | 16 | 2,350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 6 | 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.