Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,345.00 | 0.30 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,365.00 | 0.35 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,375.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,385.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,395.00 | 0.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,405.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,415.00 | 0.29 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,425.00 | 0.30 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,435.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,450.00 | 0.40 | 0.00 | - | 4 | 14 |
| - | - | - | - | - | 1,455.00 | 0.35 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 1,490.00 | 0.45 | 0.00 | - | - | 6 |
| - | - | - | - | - | 1,500.00 | 0.51 | 0.00 | - | 102 | 115 |
| - | - | - | - | - | 1,550.00 | 0.56 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,590.00 | 0.85 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,600.00 | 0.90 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 1,605.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,610.00 | 0.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,615.00 | 0.95 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,630.00 | 1.00 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,650.00 | 1.10 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 1,660.00 | 0.99 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,670.00 | 1.09 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,675.00 | 1.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,680.00 | 1.50 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,690.00 | 1.25 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,695.00 | 1.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 1.15 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,710.00 | 1.25 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,715.00 | 1.24 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,720.00 | 1.70 | 0.00 | - | 8 | 5 |
| - | - | - | - | - | 1,725.00 | 1.77 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 1,735.00 | 1.45 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,740.00 | 1.44 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 1,745.00 | 1.27 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,750.00 | 1.51 | 0.00 | - | 3 | 37 |
| - | - | - | - | - | 1,755.00 | 1.62 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 1,760.00 | 1.46 | 0.00 | - | 6 | 28 |
| - | - | - | - | - | 1,765.00 | 2.41 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 1,770.00 | 1.89 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,775.00 | 1.72 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,780.00 | 2.35 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 1,785.00 | 1.67 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 1,790.00 | 3.07 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 1,795.00 | 3.25 | 0.00 | - | 31 | 41 |
| - | - | - | - | - | 1,800.00 | 2.55 | 0.00 | - | 18 | 61 |
| - | - | - | - | - | 1,805.00 | 3.46 | 0.00 | - | 98 | 129 |
| - | - | - | - | - | 1,810.00 | 3.60 | 0.00 | - | 501 | 885 |
| - | - | - | - | - | 1,815.00 | 3.37 | 0.00 | - | 142 | 944 |
| - | - | - | - | - | 1,820.00 | 3.65 | 0.00 | - | 487 | 1,640 |
| - | - | - | - | - | 1,825.00 | 3.71 | 0.00 | - | 215 | 1,273 |
| - | - | - | - | - | 1,830.00 | 3.06 | 0.00 | - | 541 | 1,723 |
| - | - | - | - | - | 1,835.00 | 3.27 | 0.00 | - | 121 | 476 |
| 224.41 | 0.00 | - | 3 | 3 | 1,840.00 | 3.27 | 0.00 | - | 61 | 985 |
| - | - | - | - | - | 1,845.00 | 3.56 | 0.00 | - | 264 | 663 |
| 215.20 | 0.00 | - | 3 | 3 | 1,850.00 | 3.73 | 0.00 | - | 173 | 978 |
| - | - | - | - | - | 1,855.00 | 3.86 | 0.00 | - | 37 | 454 |
| - | - | - | - | - | 1,860.00 | 4.50 | 0.00 | - | 166 | 422 |
| - | - | - | - | - | 1,865.00 | 4.46 | 0.00 | - | 266 | 7,525 |
| 205.29 | 0.00 | - | 1 | 1 | 1,870.00 | 4.72 | 0.00 | - | 190 | 431 |
| 200.66 | 0.00 | - | 1 | 1 | 1,875.00 | 5.16 | 0.00 | - | 28 | 170 |
| - | - | - | - | - | 1,880.00 | 5.48 | 0.00 | - | 73 | 219 |
| - | - | - | - | - | 1,885.00 | 8.31 | 0.00 | - | 28 | 138 |
| - | - | - | - | - | 1,890.00 | 6.47 | 0.00 | - | 20 | 115 |
| - | - | - | - | - | 1,895.00 | 6.91 | 0.00 | - | 46 | 113 |
| 126.03 | 0.00 | - | 1 | 3 | 1,900.00 | 10.90 | 0.00 | - | 6 | 265 |
| - | - | - | - | - | 1,905.00 | 6.90 | 0.00 | - | 2 | 227 |
| 165.26 | 0.00 | - | 2 | 2 | 1,910.00 | 9.41 | 0.00 | - | 2 | 90 |
| - | - | - | - | - | 1,915.00 | 13.70 | 0.00 | - | 3 | 120 |
| 110.00 | 0.00 | - | - | 12 | 1,920.00 | 9.41 | -4.02 | -29.93% | 5 | 43 |
| 105.70 | 0.00 | - | - | 12 | 1,925.00 | 14.10 | 0.00 | - | 4 | 142 |
| 101.80 | 0.00 | - | - | 12 | 1,930.00 | 11.10 | 0.00 | - | 24 | 43 |
| - | - | - | - | - | 1,935.00 | 11.51 | -5.56 | -32.57% | 10 | 18 |
| 106.53 | 0.00 | - | 1 | 1 | 1,940.00 | 12.54 | +0.13 | +1.05% | 20 | 47 |
| - | - | - | - | - | 1,945.00 | 16.11 | 0.00 | - | 1 | 27 |
| 98.38 | 0.00 | - | 1 | 1 | 1,950.00 | 20.10 | 0.00 | - | 20 | 44 |
| - | - | - | - | - | 1,955.00 | 15.03 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 1,960.00 | 19.33 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 1,965.00 | 17.42 | 0.00 | - | 10 | 5,413 |
| - | - | - | - | - | 1,970.00 | 18.30 | 0.00 | - | 31 | 58 |
| - | - | - | - | - | 1,975.00 | 26.10 | 0.00 | - | 23 | 93 |
| - | - | - | - | - | 1,980.00 | 20.46 | 0.00 | - | 11 | 231 |
| - | - | - | - | - | 1,985.00 | 21.85 | 0.00 | - | 2 | 14 |
| 78.53 | 0.00 | - | 1 | 5 | 1,990.00 | 23.36 | 0.00 | - | 12 | 123 |
| - | - | - | - | - | 1,995.00 | 25.92 | 0.00 | - | 24 | 50 |
| 56.35 | 0.00 | - | 6 | 28 | 2,000.00 | 27.84 | 0.00 | - | 7 | 266 |
| 46.90 | 0.00 | - | 1 | 2 | 2,005.00 | 40.37 | 0.00 | - | 2 | 5 |
| 51.50 | 0.00 | - | 18 | 11 | 2,010.00 | 32.06 | 0.00 | - | 6 | 63 |
| 39.08 | 0.00 | - | 3 | 3 | 2,015.00 | 34.07 | 0.00 | - | 5 | 5 |
| 44.00 | 0.00 | - | 1 | 7 | 2,020.00 | 36.11 | 0.00 | - | 20 | 215 |
| 47.15 | 0.00 | - | 1 | 3 | 2,025.00 | 21.32 | 0.00 | - | 8 | 34 |
| 31.16 | 0.00 | - | 1 | 4 | 2,030.00 | 40.72 | 0.00 | - | 15 | 40 |
| 42.10 | 0.00 | - | 1 | 11 | 2,035.00 | 39.40 | 0.00 | - | 4 | 15 |
| 30.25 | 0.00 | - | 1 | 24 | 2,040.00 | 45.37 | 0.00 | - | 4 | 124 |
| 29.27 | 0.00 | - | 13 | 15 | 2,045.00 | 47.93 | 0.00 | - | 2 | 20 |
| 26.15 | 0.00 | - | 1 | 6 | 2,050.00 | 65.41 | 0.00 | - | 4 | 15 |
| 25.43 | 0.00 | - | 13 | 19 | 2,055.00 | 48.43 | 0.00 | - | 15 | 18 |
| 29.33 | 0.00 | - | 1 | 1 | 2,060.00 | 64.94 | 0.00 | - | 1 | 8 |
| 27.80 | 0.00 | - | 1 | 4 | 2,065.00 | 50.38 | 0.00 | - | 1 | 0 |
| 20.50 | 0.00 | - | 1 | 4 | 2,070.00 | 81.17 | 0.00 | - | 2 | 26 |
| 15.69 | 0.00 | - | 5 | 6 | 2,075.00 | 56.07 | 0.00 | - | 2 | 8 |
| 13.56 | 0.00 | - | 2 | 9 | 2,080.00 | 88.72 | 0.00 | - | 2 | 6 |
| 50.07 | 0.00 | - | 5 | 14 | 2,085.00 | 70.42 | 0.00 | - | 2 | 2 |
| 15.46 | 0.00 | - | 5 | 4,045 | 2,090.00 | 91.12 | 0.00 | - | 2 | 5 |
| 9.22 | 0.00 | - | 20 | 184 | 2,095.00 | 53.62 | 0.00 | - | 73 | 73 |
| 10.18 | 0.00 | - | 5 | 70 | 2,100.00 | 63.47 | 0.00 | - | 2 | 2 |
| 9.30 | 0.00 | - | 13 | 29 | 2,105.00 | 99.70 | 0.00 | - | - | 12 |
| 8.83 | 0.00 | - | 11 | 30 | 2,110.00 | 73.60 | 0.00 | - | 1 | 1 |
| 9.98 | 0.00 | - | 2 | 31 | 2,115.00 | 74.30 | 0.00 | - | 1 | 1 |
| 9.43 | 0.00 | - | 23 | 113 | 2,120.00 | 119.19 | 0.00 | - | 1 | 12 |
| 6.34 | 0.00 | - | 1 | 26 | 2,125.00 | - | - | - | - | - |
| 7.87 | 0.00 | - | 28 | 45 | 2,130.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 6 | 17 | 2,135.00 | - | - | - | - | - |
| 6.26 | -0.28 | -4.28% | 20 | 4,067 | 2,140.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 20 | 21 | 2,145.00 | - | - | - | - | - |
| 5.47 | 0.00 | - | 29 | 28 | 2,150.00 | - | - | - | - | - |
| 5.14 | 0.00 | - | 10 | 23 | 2,155.00 | - | - | - | - | - |
| 3.56 | 0.00 | - | 12 | 27 | 2,160.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 12 | 35 | 2,165.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 125 | 150 | 2,170.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 25 | 100 | 2,175.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 237 | 276 | 2,180.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 152 | 228 | 2,185.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 16 | 19 | 2,190.00 | - | - | - | - | - |
| 2.09 | 0.00 | - | 47 | 200 | 2,195.00 | - | - | - | - | - |
| 2.40 | +0.47 | +24.35% | 14 | 170 | 2,200.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 17 | 173 | 2,205.00 | - | - | - | - | - |
| 2.10 | +0.81 | +62.79% | 5 | 48 | 2,210.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 3 | 27 | 2,215.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 104 | 2,220.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 15 | 2,225.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 113 | 2,230.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 25 | 2,235.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 28 | 2,240.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 19 | 2,245.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 122 | 2,250.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 30 | 2,255.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 77 | 2,260.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 96 | 2,265.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 4 | 362 | 2,270.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 7 | 88 | 2,275.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 378 | 2,280.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 11 | 37 | 2,285.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 73 | 2,290.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 78 | 2,295.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 16 | 2,300.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | - | 4 | 2,305.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 1 | 6 | 2,310.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 3 | 2,315.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 9 | 16 | 2,320.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 16 | 2,325.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 9 | 2,330.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 5 | 11 | 2,335.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 4 | 2,345.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 10 | 2,350.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 11 | 2,360.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 45 | 2,365.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 3 | 2,370.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 5 | 2,375.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 2,380.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | - | 31 | 2,390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 5 | 2,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,430.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | - | 1 | 2,440.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 2 | 2,450.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.