Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
December 19, 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 |
| 1,249.77 | 0.00 | - | 4 | 0 | 1,000.00 | 7.35 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,050.00 | 10.15 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,100.00 | 10.40 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 1,150.00 | 13.17 | 0.00 | - | 5 | 131 |
| 768.27 | 0.00 | - | 1 | 1 | 1,200.00 | 12.04 | 0.00 | - | 1 | 1,463 |
| 851.89 | 0.00 | - | 4 | 5 | 1,250.00 | 14.00 | 0.00 | - | 500 | 708 |
| 844.40 | 0.00 | - | 1 | 1 | 1,300.00 | 14.01 | 0.00 | - | 474 | 2,133 |
| - | - | - | - | - | 1,350.00 | 17.10 | 0.00 | - | 2 | 638 |
| 777.06 | 0.00 | - | 1 | 2 | 1,400.00 | 20.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,450.00 | 20.90 | 0.00 | - | 1 | 743 |
| 646.30 | 0.00 | - | 1 | 7 | 1,500.00 | 25.00 | 0.00 | - | 1 | 0 |
| 615.96 | 0.00 | - | 1 | 1 | 1,550.00 | 26.75 | 0.00 | - | 1 | 0 |
| 367.27 | 0.00 | - | 2 | 5 | 1,600.00 | 39.54 | 0.00 | - | 4 | 4,159 |
| 550.65 | 0.00 | - | 6 | 412 | 1,650.00 | 45.98 | 0.00 | - | 2 | 1,596 |
| 510.98 | 0.00 | - | 1 | 396 | 1,700.00 | 46.40 | 0.00 | - | 20 | 0 |
| 566.10 | 0.00 | - | 1 | 136 | 1,750.00 | 47.43 | 0.00 | - | 1 | 0 |
| 550.00 | 0.00 | - | 2 | 0 | 1,800.00 | 59.00 | 0.00 | - | 5 | 0 |
| 484.68 | 0.00 | - | 5 | 235 | 1,850.00 | 70.50 | 0.00 | - | 1 | 0 |
| 460.77 | 0.00 | - | 4 | 1,576 | 1,900.00 | 68.40 | 0.00 | - | 77 | 0 |
| 404.09 | 0.00 | - | 1 | 0 | 1,950.00 | 85.06 | 0.00 | - | 50 | 0 |
| 293.05 | 0.00 | - | 535 | 6,335 | 2,000.00 | 91.40 | 0.00 | - | 54 | 0 |
| 346.81 | 0.00 | - | 1 | 147 | 2,050.00 | 134.19 | 0.00 | - | 22 | 530 |
| 286.98 | 0.00 | - | 100 | 808 | 2,100.00 | 168.38 | 0.00 | - | 100 | 728 |
| 268.18 | 0.00 | - | 1 | 1,099 | 2,150.00 | 144.30 | 0.00 | - | 4 | 0 |
| 244.10 | 0.00 | - | 12 | 0 | 2,200.00 | 161.00 | 0.00 | - | 4 | 0 |
| 204.00 | 0.00 | - | 13 | 0 | 2,250.00 | 189.49 | 0.00 | - | 2 | 0 |
| 194.76 | 0.00 | - | 3 | 0 | 2,300.00 | 195.39 | 0.00 | - | 1 | 0 |
| 182.40 | 0.00 | - | 4 | 0 | 2,350.00 | 240.60 | 0.00 | - | 1 | 0 |
| 146.24 | 0.00 | - | 10 | 0 | 2,400.00 | 247.10 | 0.00 | - | 4 | 0 |
| 131.28 | 0.00 | - | 25 | 0 | 2,450.00 | 550.92 | 0.00 | - | 10 | 11 |
| 108.60 | 0.00 | - | 1 | 0 | 2,500.00 | 387.13 | 0.00 | - | 7 | 406 |
| 97.10 | 0.00 | - | 11 | 0 | 2,550.00 | 662.68 | 0.00 | - | 10 | 0 |
| 75.58 | 0.00 | - | 17 | 0 | 2,600.00 | 377.22 | 0.00 | - | 8 | 0 |
| 79.10 | 0.00 | - | 17 | 0 | 2,650.00 | 544.06 | 0.00 | - | 3 | 3 |
| 57.20 | 0.00 | - | 38 | 0 | 2,700.00 | 439.47 | 0.00 | - | 1 | 0 |
| 57.00 | 0.00 | - | 1 | 0 | 2,750.00 | 586.10 | 0.00 | - | 3 | 7 |
| 40.69 | 0.00 | - | 1 | 160 | 2,800.00 | 634.01 | 0.00 | - | 1 | 8 |
| 44.53 | 0.00 | - | 15 | 149 | 2,850.00 | 563.70 | 0.00 | - | 4 | 4 |
| 36.80 | 0.00 | - | 11 | 18 | 2,900.00 | 691.31 | 0.00 | - | - | 2 |
| 31.38 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 4 | 0 | 3,000.00 | 685.43 | 0.00 | - | - | - |
| 19.00 | 0.00 | - | 3 | 0 | 3,200.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | - | 0 | 3,250.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 18 | 0 | 3,300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.