Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 04:30PM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,126.73 | 0.00 | - | 1 | 9 | 950.00 | 6.12 | 0.00 | - | 220 | 234 |
| 1,081.54 | 0.00 | - | 1 | 12 | 1,000.00 | 8.72 | 0.00 | - | 4 | 1,425 |
| - | - | - | - | - | 1,050.00 | 27.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,100.00 | 16.00 | 0.00 | - | 5 | 550 |
| - | - | - | - | - | 1,150.00 | 11.11 | 0.00 | - | 100 | 127 |
| 768.27 | 0.00 | - | 1 | 0 | 1,200.00 | 16.99 | 0.00 | - | 1 | 1,348 |
| 893.42 | 0.00 | - | 1 | 5 | 1,250.00 | 19.49 | 0.00 | - | 1 | 283 |
| 844.40 | 0.00 | - | 1 | 1 | 1,300.00 | 16.65 | 0.00 | - | 100 | 1,897 |
| - | - | - | - | - | 1,350.00 | 48.80 | 0.00 | - | 6 | 100 |
| 777.06 | 0.00 | - | 1 | 2 | 1,400.00 | 23.20 | 0.00 | - | 10 | 4,046 |
| - | - | - | - | - | 1,450.00 | 27.00 | 0.00 | - | 26 | 715 |
| 646.30 | 0.00 | - | 1 | 7 | 1,500.00 | 28.22 | 0.00 | - | 1 | 3,622 |
| 615.96 | 0.00 | - | 1 | 1 | 1,550.00 | 36.81 | 0.00 | - | 5 | 1,437 |
| 367.27 | 0.00 | - | 2 | 5 | 1,600.00 | 42.92 | 0.00 | - | 185 | 1,832 |
| 550.65 | 0.00 | - | 6 | 412 | 1,650.00 | 48.53 | 0.00 | - | 1 | 1,596 |
| 510.98 | 0.00 | - | 1 | 396 | 1,700.00 | 56.33 | 0.00 | - | 1 | 3,285 |
| 503.14 | 0.00 | - | 42 | 135 | 1,750.00 | 71.00 | 0.00 | - | 50 | 1,756 |
| 470.00 | 0.00 | - | 1 | 421 | 1,800.00 | 83.22 | 0.00 | - | 200 | 2,121 |
| 183.20 | 0.00 | - | 3 | 235 | 1,850.00 | 83.50 | 0.00 | - | 1 | 1,500 |
| 329.90 | 0.00 | - | 3 | 1,571 | 1,900.00 | 102.70 | 0.00 | - | 11 | 3,202 |
| 274.30 | 0.00 | - | 145 | 999 | 1,950.00 | 105.81 | 0.00 | - | 90 | 1,050 |
| 315.00 | 0.00 | - | 105 | 6,099 | 2,000.00 | 135.00 | 0.00 | - | 13 | 6,983 |
| 259.03 | 0.00 | - | 1 | 148 | 2,050.00 | 135.39 | 0.00 | - | 50 | 331 |
| 230.80 | 0.00 | - | 14 | 871 | 2,100.00 | 166.70 | 0.00 | - | 24 | 630 |
| 174.74 | 0.00 | - | 450 | 1,172 | 2,150.00 | 196.98 | 0.00 | - | 100 | 3,609 |
| 169.22 | 0.00 | - | 60 | 1,850 | 2,200.00 | 218.19 | 0.00 | - | 60 | 682 |
| 135.16 | 0.00 | - | 1 | 634 | 2,250.00 | 252.68 | 0.00 | - | 2 | 8 |
| 147.46 | 0.00 | - | 106 | 2,388 | 2,300.00 | 251.00 | 0.00 | - | 1 | 1,785 |
| 113.30 | 0.00 | - | 110 | 286 | 2,350.00 | 321.10 | 0.00 | - | 18 | 20 |
| 119.00 | 0.00 | - | 1 | 305 | 2,400.00 | 317.05 | 0.00 | - | 1 | 96 |
| 114.50 | 0.00 | - | 1 | 3 | 2,450.00 | 550.92 | 0.00 | - | 10 | 11 |
| 65.10 | 0.00 | - | 1 | 966 | 2,500.00 | 462.01 | 0.00 | - | 1 | 0 |
| 91.20 | 0.00 | - | 23 | 22 | 2,550.00 | 662.68 | 0.00 | - | 10 | 0 |
| 64.00 | 0.00 | - | 1 | 43 | 2,600.00 | 707.05 | 0.00 | - | 1 | 8 |
| 70.16 | 0.00 | - | 12 | 272 | 2,650.00 | 544.06 | 0.00 | - | 3 | 3 |
| 64.53 | 0.00 | - | 1 | 201 | 2,700.00 | 706.68 | 0.00 | - | 1 | 3 |
| 30.00 | 0.00 | - | 1 | 365 | 2,750.00 | 586.10 | 0.00 | - | 3 | 7 |
| 45.90 | 0.00 | - | 1 | 3 | 2,800.00 | 638.69 | 0.00 | - | 6 | 9 |
| 29.80 | 0.00 | - | - | 10 | 2,850.00 | 727.45 | 0.00 | - | 3 | 0 |
| 19.88 | 0.00 | - | 1 | 3 | 2,900.00 | 691.31 | 0.00 | - | - | 2 |
| 31.38 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 27.40 | 0.00 | - | 1 | 223 | 3,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.