Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,077.02 | 0.00 | - | 1 | 1 | 1,000.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,050.00 | 0.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,100.00 | 0.03 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,150.00 | 0.20 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,200.00 | 0.05 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 1,250.00 | 0.25 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,300.00 | 0.03 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,350.00 | 1.03 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,400.00 | 0.05 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 1,450.00 | 0.03 | 0.00 | - | 26 | 27 |
| 554.13 | 0.00 | - | 1 | 2 | 1,500.00 | 0.01 | 0.00 | - | 27 | 2,553 |
| - | - | - | - | - | 1,550.00 | 0.08 | 0.00 | - | 7 | 83 |
| - | - | - | - | - | 1,600.00 | 0.05 | 0.00 | - | 5 | 56 |
| - | - | - | - | - | 1,650.00 | 0.05 | 0.00 | - | 10 | 139 |
| 258.30 | 0.00 | - | 2 | 0 | 1,695.00 | 0.10 | 0.00 | - | 4 | 171 |
| 253.45 | 0.00 | - | 2 | 0 | 1,700.00 | 0.05 | 0.00 | - | 10 | 684 |
| - | - | - | - | - | 1,705.00 | 0.30 | 0.00 | - | 6 | 182 |
| - | - | - | - | - | 1,710.00 | 0.15 | 0.00 | - | 4 | 520 |
| - | - | - | - | - | 1,715.00 | 0.05 | 0.00 | - | 6 | 680 |
| - | - | - | - | - | 1,720.00 | 0.01 | 0.00 | - | 2 | 1,048 |
| - | - | - | - | - | 1,725.00 | 0.26 | 0.00 | - | 8 | 1,430 |
| 355.94 | 0.00 | - | 1 | 0 | 1,730.00 | 0.05 | 0.00 | - | 2 | 966 |
| - | - | - | - | - | 1,735.00 | 0.20 | 0.00 | - | 3 | 1,048 |
| 340.78 | 0.00 | - | 1 | 0 | 1,740.00 | 0.02 | 0.00 | - | 1 | 1,353 |
| - | - | - | - | - | 1,745.00 | 0.27 | 0.00 | - | 10 | 1,189 |
| 330.73 | 0.00 | - | 1 | 0 | 1,750.00 | 0.03 | 0.00 | - | 20 | 1,576 |
| 260.07 | 0.00 | - | 1 | 0 | 1,755.00 | 0.03 | 0.00 | - | 20 | 713 |
| 255.15 | 0.00 | - | 1 | 0 | 1,760.00 | 0.09 | 0.00 | - | 2 | 653 |
| - | - | - | - | - | 1,765.00 | 0.15 | 0.00 | - | 4 | 514 |
| 238.07 | 0.00 | - | 1 | 1 | 1,770.00 | 0.28 | 0.00 | - | 5 | 769 |
| 233.19 | 0.00 | - | 1 | 1 | 1,775.00 | 0.15 | 0.00 | - | 9 | 352 |
| 230.00 | 0.00 | - | 1 | 1 | 1,780.00 | 0.20 | 0.00 | - | 5 | 543 |
| 213.90 | 0.00 | - | 2 | 0 | 1,785.00 | 0.01 | 0.00 | - | 26 | 2,511 |
| 209.05 | 0.00 | - | 2 | 0 | 1,790.00 | 0.19 | 0.00 | - | 3 | 519 |
| - | - | - | - | - | 1,795.00 | 0.05 | 0.00 | - | 4 | 545 |
| 174.77 | 0.00 | - | 17 | 13 | 1,800.00 | 0.01 | 0.00 | - | 31 | 1,388 |
| - | - | - | - | - | 1,805.00 | 1.55 | 0.00 | - | 12 | 505 |
| 276.01 | 0.00 | - | 1 | 1 | 1,810.00 | 0.05 | 0.00 | - | 4 | 1,000 |
| - | - | - | - | - | 1,815.00 | 0.05 | 0.00 | - | 14 | 782 |
| 158.03 | 0.00 | - | - | 1 | 1,820.00 | 0.05 | 0.00 | - | 15 | 546 |
| 241.03 | 0.00 | - | 3 | 6 | 1,825.00 | 0.10 | 0.00 | - | 13 | 1,156 |
| 149.45 | 0.00 | - | - | 1 | 1,830.00 | 0.03 | 0.00 | - | 12 | 2,427 |
| - | - | - | - | - | 1,835.00 | 0.07 | 0.00 | - | 26 | 2,509 |
| 282.48 | 0.00 | - | 8 | 7 | 1,840.00 | 0.05 | 0.00 | - | 10 | 1,121 |
| 147.34 | 0.00 | - | 6 | 1 | 1,845.00 | 0.25 | 0.00 | - | 13 | 1,176 |
| 135.19 | 0.00 | - | 2 | 9 | 1,850.00 | 0.10 | 0.00 | - | 4 | 654 |
| 127.10 | 0.00 | - | - | 5 | 1,855.00 | 0.58 | 0.00 | - | 38 | 121 |
| 123.10 | 0.00 | - | - | 5 | 1,860.00 | 0.22 | 0.00 | - | 19 | 277 |
| 119.20 | 0.00 | - | - | 5 | 1,865.00 | 0.03 | 0.00 | - | 1 | 182 |
| 207.51 | 0.00 | - | 2 | 6 | 1,870.00 | 0.03 | 0.00 | - | 1 | 393 |
| 229.35 | 0.00 | - | 6 | 6 | 1,875.00 | 0.31 | 0.00 | - | 1 | 576 |
| 135.66 | 0.00 | - | 2 | 9 | 1,880.00 | 0.10 | 0.00 | - | 212 | 236 |
| - | - | - | - | - | 1,885.00 | 0.85 | 0.00 | - | 3 | 442 |
| 171.17 | 0.00 | - | 10 | 30 | 1,890.00 | 0.05 | 0.00 | - | 5 | 824 |
| 98.89 | 0.00 | - | 1 | 0 | 1,895.00 | 0.31 | 0.00 | - | 1 | 121 |
| 138.20 | 0.00 | - | 1 | 69 | 1,900.00 | 0.03 | 0.00 | - | 8 | 3,430 |
| 112.25 | 0.00 | - | 5 | 6 | 1,905.00 | 0.25 | 0.00 | - | 107 | 333 |
| 153.42 | 0.00 | - | 20 | 33 | 1,910.00 | 0.07 | 0.00 | - | 3 | 245 |
| 160.80 | 0.00 | - | 1 | 1 | 1,915.00 | 0.05 | 0.00 | - | 1 | 157 |
| 140.93 | 0.00 | - | 2 | 51 | 1,920.00 | 0.05 | 0.00 | - | 1 | 355 |
| 132.17 | 0.00 | - | 3 | 20 | 1,925.00 | 0.30 | 0.00 | - | 4 | 207 |
| 142.59 | 0.00 | - | 5 | 27 | 1,930.00 | 0.05 | 0.00 | - | 1 | 587 |
| 168.66 | 0.00 | - | 1 | 16 | 1,935.00 | 0.05 | 0.00 | - | 1 | 138 |
| 168.00 | 0.00 | - | 5 | 93 | 1,940.00 | 0.01 | 0.00 | - | 2 | 556 |
| 127.36 | 0.00 | - | 1 | 122 | 1,945.00 | 0.03 | 0.00 | - | 10 | 408 |
| 149.10 | 0.00 | - | 922 | 8,391 | 1,950.00 | 0.07 | 0.00 | - | 29 | 2,288 |
| 118.78 | 0.00 | - | 1 | 51 | 1,955.00 | 0.03 | 0.00 | - | 7 | 221 |
| 137.90 | 0.00 | - | 2 | 65 | 1,960.00 | 0.08 | 0.00 | - | 5 | 706 |
| 82.89 | 0.00 | - | 1 | 732 | 1,965.00 | 0.30 | 0.00 | - | 22 | 1,334 |
| 137.68 | 0.00 | - | 5 | 67 | 1,970.00 | 0.01 | 0.00 | - | 5 | 872 |
| 94.20 | 0.00 | - | 1 | 56 | 1,975.00 | 0.05 | 0.00 | - | 4 | 463 |
| 120.97 | 0.00 | - | 6 | 109 | 1,980.00 | 0.05 | 0.00 | - | 30 | 696 |
| 112.09 | 0.00 | - | 85 | 246 | 1,985.00 | 0.05 | 0.00 | - | 6 | 489 |
| 97.08 | 0.00 | - | 2 | 296 | 1,990.00 | 0.05 | 0.00 | - | 8 | 1,157 |
| 67.30 | 0.00 | - | 2 | 65 | 1,995.00 | 0.10 | 0.00 | - | 11 | 414 |
| 97.06 | 0.00 | - | 28 | 781 | 2,000.00 | 0.03 | 0.00 | - | 14 | 2,248 |
| 95.95 | 0.00 | - | 2 | 30 | 2,005.00 | 0.09 | 0.00 | - | 2 | 357 |
| 91.51 | 0.00 | - | 8 | 609 | 2,010.00 | 0.08 | 0.00 | - | 17 | 668 |
| 82.63 | 0.00 | - | 2 | 74 | 2,015.00 | 0.04 | 0.00 | - | 1 | 316 |
| 92.00 | 0.00 | - | 1 | 515 | 2,020.00 | 0.08 | 0.00 | - | 7 | 729 |
| 73.99 | 0.00 | - | 4 | 272 | 2,025.00 | 0.10 | 0.00 | - | 5 | 802 |
| 68.94 | 0.00 | - | 10 | 57 | 2,030.00 | 0.14 | 0.00 | - | 9 | 1,096 |
| 73.90 | 0.00 | - | 7 | 134 | 2,035.00 | 0.12 | 0.00 | - | 2 | 338 |
| 61.55 | 0.00 | - | 4 | 240 | 2,040.00 | 0.08 | 0.00 | - | 6 | 763 |
| 53.61 | 0.00 | - | 129 | 176 | 2,045.00 | 0.07 | 0.00 | - | 5 | 520 |
| 46.65 | 0.00 | - | 22 | 386 | 2,050.00 | 0.17 | 0.00 | - | 22 | 1,413 |
| 52.56 | 0.00 | - | 1 | 92 | 2,055.00 | 0.22 | 0.00 | - | 5 | 373 |
| 39.47 | 0.00 | - | 40 | 535 | 2,060.00 | 0.21 | 0.00 | - | 45 | 411 |
| 41.72 | 0.00 | - | 16 | 94 | 2,065.00 | 0.22 | 0.00 | - | 129 | 168 |
| 31.09 | 0.00 | - | 36 | 314 | 2,070.00 | 0.25 | 0.00 | - | 125 | 223 |
| 26.50 | 0.00 | - | 3 | 191 | 2,075.00 | 0.50 | 0.00 | - | 121 | 118 |
| 19.00 | 0.00 | - | 33 | 203 | 2,080.00 | 0.85 | 0.00 | - | 154 | 132 |
| 16.01 | 0.00 | - | 8 | 522 | 2,085.00 | 1.56 | 0.00 | - | 146 | 542 |
| 10.80 | 0.00 | - | 51 | 131 | 2,090.00 | 2.20 | 0.00 | - | 134 | 413 |
| 8.22 | 0.00 | - | 15 | 100 | 2,095.00 | 3.91 | 0.00 | - | 87 | 106 |
| 3.62 | 0.00 | - | 1,565 | 1,737 | 2,100.00 | 5.34 | 0.00 | - | 1,182 | 1,479 |
| 2.06 | 0.00 | - | 434 | 381 | 2,105.00 | 9.20 | 0.00 | - | 66 | 197 |
| 1.05 | 0.00 | - | 455 | 378 | 2,110.00 | 14.01 | 0.00 | - | 4 | 163 |
| 0.49 | 0.00 | - | 140 | 329 | 2,115.00 | 12.49 | 0.00 | - | 34 | 41 |
| 0.41 | 0.00 | - | 662 | 831 | 2,120.00 | 19.15 | 0.00 | - | 81 | 451 |
| 0.28 | 0.00 | - | 208 | 364 | 2,125.00 | 23.70 | 0.00 | - | 8 | 59 |
| 0.13 | 0.00 | - | 159 | 627 | 2,130.00 | 27.80 | 0.00 | - | 12 | 78 |
| 0.10 | 0.00 | - | 66 | 315 | 2,135.00 | 155.55 | 0.00 | - | 14 | 27 |
| 0.05 | 0.00 | - | 81 | 317 | 2,140.00 | 32.53 | 0.00 | - | 2 | 51 |
| 0.03 | 0.00 | - | 26 | 924 | 2,145.00 | 172.87 | 0.00 | - | 5 | 13 |
| 0.09 | 0.00 | - | 43 | 1,101 | 2,150.00 | 50.22 | 0.00 | - | 62 | 63 |
| 0.09 | 0.00 | - | 18 | 394 | 2,155.00 | 171.51 | 0.00 | - | 1 | 2 |
| 0.07 | 0.00 | - | 25 | 610 | 2,160.00 | 52.25 | 0.00 | - | 8 | 34 |
| 0.01 | 0.00 | - | 14 | 1,141 | 2,165.00 | 186.70 | 0.00 | - | 5 | 12 |
| 0.02 | 0.00 | - | 2 | 1,518 | 2,170.00 | 189.02 | 0.00 | - | 10 | 27 |
| 0.20 | 0.00 | - | 5 | 326 | 2,175.00 | 158.44 | 0.00 | - | 6 | 24 |
| 0.08 | 0.00 | - | 7 | 751 | 2,180.00 | 196.71 | 0.00 | - | 11 | 22 |
| 0.10 | 0.00 | - | 3 | 175 | 2,185.00 | 98.21 | 0.00 | - | 5 | 12 |
| 0.14 | 0.00 | - | 50 | 605 | 2,190.00 | 108.04 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 8 | 290 | 2,195.00 | 107.90 | 0.00 | - | 5 | 5 |
| 0.05 | 0.00 | - | 1 | 2,510 | 2,200.00 | 98.60 | 0.00 | - | 3 | 315 |
| 0.10 | 0.00 | - | 7 | 133 | 2,205.00 | 150.49 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 162 | 2,210.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 105 | 2,215.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 17 | 132 | 2,220.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 111 | 2,225.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 126 | 2,230.00 | 164.24 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 7 | 83 | 2,235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 95 | 2,240.00 | 260.10 | 0.00 | - | 1 | 13 |
| 0.25 | 0.00 | - | 5 | 138 | 2,245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 56 | 2,288 | 2,250.00 | 151.32 | 0.00 | - | 1 | 6 |
| 0.23 | 0.00 | - | 1 | 41 | 2,255.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 241 | 2,260.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 30 | 189 | 2,265.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 302 | 2,270.00 | 290.36 | 0.00 | - | 3 | 3 |
| 0.26 | 0.00 | - | 30 | 76 | 2,275.00 | 294.75 | 0.00 | - | 2 | 2 |
| 0.05 | 0.00 | - | 1 | 72 | 2,280.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 2 | 210 | 2,285.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 101 | 2,290.00 | 180.11 | 0.00 | - | 3 | 1 |
| 0.10 | 0.00 | - | 8 | 832 | 2,300.00 | 320.15 | 0.00 | - | 6 | 11 |
| 0.05 | 0.00 | - | 1 | 237 | 2,350.00 | 248.57 | 0.00 | - | 3 | 11 |
| 0.08 | 0.00 | - | 1 | 3,331 | 2,400.00 | 295.83 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 29 | 47 | 2,450.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 507 | 2,500.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 5 | 2,550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 253 | 2,600.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 9 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 40 | 2,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 16 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 65 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 95 | 2,950.00 | 959.50 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.