Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.47 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,415.00 | 0.57 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,500.00 | 0.86 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 1,600.00 | 1.44 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,700.00 | 2.75 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,725.00 | 2.29 | 0.00 | - | - | 11 |
| - | - | - | - | - | 1,730.00 | 2.52 | 0.00 | - | - | 15 |
| - | - | - | - | - | 1,740.00 | 3.35 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,750.00 | 3.55 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,760.00 | 3.54 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,765.00 | 3.00 | 0.00 | - | - | 16 |
| - | - | - | - | - | 1,770.00 | 3.37 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 1,775.00 | 4.50 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 1,785.00 | 3.60 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,790.00 | 4.06 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,800.00 | 4.21 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 1,805.00 | 5.69 | 0.00 | - | - | 11 |
| - | - | - | - | - | 1,810.00 | 4.60 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 1,820.00 | 6.54 | 0.00 | - | 62 | 63 |
| - | - | - | - | - | 1,825.00 | 6.84 | 0.00 | - | 62 | 63 |
| - | - | - | - | - | 1,830.00 | 7.30 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 1,835.00 | 7.77 | 0.00 | - | - | 1 |
| 199.79 | 0.00 | - | - | 3 | 1,840.00 | 6.92 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 1,845.00 | 8.36 | 0.00 | - | 1 | 6 |
| 190.46 | 0.00 | - | - | 3 | 1,850.00 | 8.85 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 1,855.00 | 9.29 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,860.00 | 10.31 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 1,865.00 | 7.74 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,870.00 | 7.88 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,875.00 | 11.40 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,880.00 | 8.81 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 1,885.00 | 11.78 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,890.00 | 13.44 | 0.00 | - | 2 | 14 |
| 148.65 | 0.00 | - | - | 1 | 1,900.00 | 14.48 | 0.00 | - | 10 | 35 |
| 140.41 | 0.00 | - | - | 1 | 1,910.00 | 16.69 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 1,915.00 | 13.50 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 1,920.00 | 13.62 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 1,925.00 | 15.10 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 1,930.00 | 20.69 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 1,935.00 | 21.76 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 1,940.00 | 15.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,950.00 | 20.18 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 1,955.00 | 23.22 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 1,960.00 | 22.94 | 0.00 | - | 8 | 37 |
| - | - | - | - | - | 1,965.00 | 23.63 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,970.00 | 33.30 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,975.00 | 33.10 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 1,980.00 | 28.49 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 1,985.00 | 37.95 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 1,990.00 | 38.79 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,995.00 | 40.42 | 0.00 | - | 1 | 10 |
| 52.87 | 0.00 | - | 1 | 1 | 2,000.00 | 44.26 | 0.00 | - | 4 | 3 |
| 52.28 | 0.00 | - | - | 1 | 2,005.00 | 40.25 | 0.00 | - | 5 | 4 |
| 71.07 | 0.00 | - | - | 3 | 2,010.00 | 42.33 | 0.00 | - | 1 | 5 |
| 46.95 | 0.00 | - | - | 2 | 2,015.00 | 40.21 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 2,020.00 | 54.56 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,025.00 | 53.57 | 0.00 | - | 1 | 2 |
| 82.15 | 0.00 | - | - | 3 | 2,030.00 | 58.17 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,035.00 | 62.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,040.00 | 35.46 | 0.00 | - | 12 | 13 |
| - | - | - | - | - | 2,045.00 | 43.55 | 0.00 | - | - | 1 |
| 38.98 | 0.00 | - | 5 | 23 | 2,050.00 | 55.30 | 0.00 | - | 5 | 7 |
| - | - | - | - | - | 2,055.00 | 76.32 | 0.00 | - | 8 | 6 |
| 43.51 | 0.00 | - | - | 3 | 2,060.00 | - | - | - | - | - |
| - | - | - | - | - | 2,065.00 | 65.32 | 0.00 | - | 1 | 4 |
| 31.35 | 0.00 | - | - | 2 | 2,070.00 | 62.06 | 0.00 | - | 1 | 1 |
| 23.71 | 0.00 | - | - | 6 | 2,075.00 | 43.30 | 0.00 | - | - | 1 |
| 34.40 | 0.00 | - | 5 | 9 | 2,080.00 | 61.48 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,085.00 | 90.50 | 0.00 | - | 3 | 6 |
| 50.89 | 0.00 | - | - | 2 | 2,090.00 | - | - | - | - | - |
| 30.01 | 0.00 | - | 1 | 1 | 2,095.00 | 104.91 | 0.00 | - | 4 | 3 |
| 18.65 | 0.00 | - | 4 | 6 | 2,100.00 | 101.50 | 0.00 | - | - | 2 |
| 15.95 | 0.00 | - | 2 | 2 | 2,105.00 | - | - | - | - | - |
| 13.90 | 0.00 | - | 1 | 1 | 2,110.00 | 109.35 | 0.00 | - | - | 3 |
| 12.20 | 0.00 | - | 1 | 2 | 2,115.00 | 73.10 | 0.00 | - | - | 1 |
| 14.13 | 0.00 | - | 4 | 6 | 2,120.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 2 | 2 | 2,130.00 | 91.64 | 0.00 | - | - | 1 |
| 8.23 | 0.00 | - | 1 | 7 | 2,140.00 | - | - | - | - | - |
| 8.06 | 0.00 | - | 2 | 29 | 2,150.00 | - | - | - | - | - |
| 8.66 | 0.00 | - | 3 | 7 | 2,160.00 | - | - | - | - | - |
| 6.64 | 0.00 | - | 2 | 7 | 2,165.00 | - | - | - | - | - |
| 7.48 | 0.00 | - | 3 | 40 | 2,170.00 | - | - | - | - | - |
| 5.73 | 0.00 | - | 1 | 7 | 2,175.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 19 | 32 | 2,180.00 | - | - | - | - | - |
| 5.06 | 0.00 | - | 4 | 5 | 2,185.00 | - | - | - | - | - |
| 5.28 | 0.00 | - | 1 | 2 | 2,190.00 | - | - | - | - | - |
| 7.11 | 0.00 | - | 5 | 5 | 2,195.00 | - | - | - | - | - |
| 4.53 | 0.00 | - | 2 | 22 | 2,200.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 11 | 16 | 2,205.00 | - | - | - | - | - |
| 4.19 | 0.00 | - | 4 | 21 | 2,210.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 2 | 2 | 2,220.00 | - | - | - | - | - |
| 3.71 | 0.00 | - | - | 3 | 2,225.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 7 | 19 | 2,230.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 3 | 10 | 2,240.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 2 | 4 | 2,250.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 1 | 1 | 2,260.00 | - | - | - | - | - |
| 2.73 | 0.00 | - | - | 11 | 2,265.00 | - | - | - | - | - |
| 2.58 | 0.00 | - | 10 | 10 | 2,270.00 | - | - | - | - | - |
| 1.77 | 0.00 | - | - | 11 | 2,305.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 15 | 2,330.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | - | 15 | 2,515.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.