Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
June 30, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 1.10 | 0.00 | - | 28 | 40 |
| - | - | - | - | - | 1,150.00 | 3.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,200.00 | 3.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,250.00 | 2.02 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,300.00 | 4.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 5.50 | 0.00 | - | 101 | 0 |
| 687.15 | 0.00 | - | 50 | 51 | 1,400.00 | 9.50 | 0.00 | - | 1 | 0 |
| 638.49 | 0.00 | - | 50 | 50 | 1,450.00 | 9.87 | 0.00 | - | 3 | 0 |
| 532.82 | 0.00 | - | 1 | 0 | 1,500.00 | 14.97 | 0.00 | - | 34 | 0 |
| - | - | - | - | - | 1,550.00 | 19.50 | 0.00 | - | 5 | 0 |
| 192.04 | 0.00 | - | 2 | 0 | 1,600.00 | 25.85 | 0.00 | - | 1 | 0 |
| 596.84 | 0.00 | - | - | 5 | 1,650.00 | 26.93 | 0.00 | - | 1 | 0 |
| 138.50 | 0.00 | - | 2 | 0 | 1,700.00 | 49.11 | 0.00 | - | 8 | 0 |
| 97.73 | 0.00 | - | 1 | 0 | 1,750.00 | 75.17 | 0.00 | - | 3 | 0 |
| 71.81 | 0.00 | - | 2 | 0 | 1,800.00 | 92.35 | 0.00 | - | 7 | 0 |
| 66.26 | 0.00 | - | 2 | 0 | 1,840.00 | 146.52 | 0.00 | - | 20 | 0 |
| 48.08 | 0.00 | - | 2 | 0 | 1,850.00 | 120.01 | 0.00 | - | 35 | 0 |
| 41.60 | 0.00 | - | 5 | 0 | 1,860.00 | 124.79 | 0.00 | - | 10 | 0 |
| 39.70 | 0.00 | - | - | 0 | 1,870.00 | 93.90 | 0.00 | - | 9 | 0 |
| 37.80 | 0.00 | - | 2 | 0 | 1,880.00 | 176.41 | 0.00 | - | 4 | 0 |
| 44.49 | 0.00 | - | 20 | 0 | 1,890.00 | 118.84 | 0.00 | - | 2 | 0 |
| 31.17 | 0.00 | - | 15 | 0 | 1,900.00 | 153.07 | 0.00 | - | 8 | 0 |
| 27.02 | 0.00 | - | 11 | 0 | 1,910.00 | 113.89 | 0.00 | - | 6 | 0 |
| 29.74 | 0.00 | - | 1 | 0 | 1,920.00 | 152.17 | 0.00 | - | 1 | 0 |
| 19.67 | 0.00 | - | 1 | 0 | 1,930.00 | 183.43 | 0.00 | - | 2 | 0 |
| 16.86 | 0.00 | - | 3 | 0 | 1,940.00 | 140.03 | 0.00 | - | 4 | 0 |
| 15.35 | 0.00 | - | 1 | 0 | 1,950.00 | 156.42 | 0.00 | - | 64 | 0 |
| 13.07 | 0.00 | - | 4 | 0 | 1,960.00 | 181.65 | 0.00 | - | 10 | 0 |
| 16.45 | 0.00 | - | 1 | 0 | 1,970.00 | 239.48 | 0.00 | - | 8 | 0 |
| 9.25 | 0.00 | - | 4 | 0 | 1,980.00 | 225.43 | 0.00 | - | 4 | 0 |
| 10.05 | 0.00 | - | 5 | 0 | 1,990.00 | 214.37 | 0.00 | - | 10 | 0 |
| 8.12 | 0.00 | - | 1 | 0 | 2,000.00 | 185.94 | 0.00 | - | 1 | 0 |
| 7.06 | 0.00 | - | 2 | 0 | 2,010.00 | 194.26 | 0.00 | - | 1 | 0 |
| 8.88 | 0.00 | - | 8 | 0 | 2,020.00 | 261.63 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 4 | 0 | 2,030.00 | 228.24 | 0.00 | - | 1 | 0 |
| 3.75 | 0.00 | - | 1 | 0 | 2,040.00 | 259.82 | 0.00 | - | 10 | 0 |
| 3.10 | 0.00 | - | 4 | 0 | 2,050.00 | 343.50 | 0.00 | - | 9 | 0 |
| 2.59 | 0.00 | - | 1 | 0 | 2,060.00 | 96.02 | 0.00 | - | 5 | 0 |
| 5.06 | 0.00 | - | 1 | 0 | 2,070.00 | 357.22 | 0.00 | - | 1 | 0 |
| 2.00 | 0.00 | - | 8 | 0 | 2,080.00 | 274.45 | 0.00 | - | 1 | 0 |
| 2.20 | 0.00 | - | 15 | 0 | 2,090.00 | 279.73 | 0.00 | - | 1 | 0 |
| 1.53 | 0.00 | - | 4 | 0 | 2,100.00 | 289.33 | 0.00 | - | 1 | 0 |
| 1.52 | 0.00 | - | 1 | 0 | 2,110.00 | 215.76 | 0.00 | - | 4 | 4 |
| 1.92 | 0.00 | - | 8 | 0 | 2,120.00 | 191.82 | 0.00 | - | 1 | 0 |
| 1.95 | 0.00 | - | 1 | 0 | 2,130.00 | 103.29 | 0.00 | - | - | 2 |
| 1.85 | 0.00 | - | 3 | 0 | 2,140.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 4 | 0 | 2,150.00 | 318.85 | 0.00 | - | 4 | 0 |
| 1.50 | 0.00 | - | 1 | 0 | 2,160.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 2 | 0 | 2,170.00 | 411.11 | 0.00 | - | 2 | 0 |
| 3.25 | 0.00 | - | 2 | 0 | 2,180.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 2,190.00 | 271.35 | 0.00 | - | 1 | 1 |
| 0.47 | 0.00 | - | 4 | 0 | 2,200.00 | 185.64 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 1 | 0 | 2,210.00 | 262.90 | 0.00 | - | 1 | 0 |
| 1.44 | 0.00 | - | 2 | 0 | 2,220.00 | 235.96 | 0.00 | - | - | 1 |
| 0.63 | 0.00 | - | 1 | 0 | 2,230.00 | 434.63 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 1 | 0 | 2,240.00 | 175.56 | 0.00 | - | - | 2 |
| 0.77 | 0.00 | - | 3 | 0 | 2,250.00 | 215.07 | 0.00 | - | 1 | 1 |
| 26.03 | 0.00 | - | 2 | 2 | 2,260.00 | - | - | - | - | - |
| 4.49 | 0.00 | - | 1 | 0 | 2,270.00 | 279.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,280.00 | 516.47 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,290.00 | 197.54 | 0.00 | - | 2 | 3 |
| 0.40 | 0.00 | - | 1 | 0 | 2,300.00 | 247.90 | 0.00 | - | 1 | 5 |
| 0.35 | 0.00 | - | 1 | 0 | 2,310.00 | 188.38 | 0.00 | - | 4 | 4 |
| 1.12 | 0.00 | - | 10 | 0 | 2,320.00 | - | - | - | - | - |
| 13.41 | 0.00 | - | 3 | 7 | 2,340.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 2,350.00 | 223.26 | 0.00 | - | 1 | 1 |
| 13.73 | 0.00 | - | 2 | 2 | 2,360.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 1 | 10 | 2,370.00 | - | - | - | - | - |
| - | - | - | - | - | 2,380.00 | 337.75 | 0.00 | - | 4 | 3 |
| 7.50 | 0.00 | - | - | 1 | 2,390.00 | 346.51 | 0.00 | - | 4 | 9 |
| 2.28 | 0.00 | - | 2 | 0 | 2,400.00 | 271.24 | 0.00 | - | - | 3 |
| 102.00 | 0.00 | - | - | 1 | 2,420.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 4 | 0 | 2,430.00 | 289.40 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,440.00 | 464.08 | 0.00 | - | 2 | 6 |
| 1.56 | 0.00 | - | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 1 | 2,470.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | - | 4 | 2,480.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 8 | 0 | 2,500.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 4 | 4 | 2,520.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | - | 0 | 2,530.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 2 | 3 | 2,550.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | - | 1 | 2,590.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 2 | 5 | 2,600.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 0 | 2,620.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 0 | 2,640.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 1 | 2,680.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 9 | 15 | 2,700.00 | 653.22 | 0.00 | - | 3 | 3 |
| 1.65 | 0.00 | - | 1 | 1 | 2,720.00 | - | - | - | - | - |
| 30.00 | 0.00 | - | 6 | 15 | 2,800.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 50 | 0 | 2,850.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 0 | 3,000.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 6 | 3,050.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 1 | 5 | 3,100.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | - | 3 | 3,500.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
