Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
September 16, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,150.00 | 11.91 | 0.00 | - | - | 5 |
| 1,013.11 | 0.00 | - | - | 30 | 1,200.00 | 13.57 | 0.00 | - | 5 | 0 |
| 896.76 | 0.00 | - | 1 | 20 | 1,250.00 | 17.29 | 0.00 | - | 36 | 36 |
| 919.13 | 0.00 | - | - | 24 | 1,300.00 | - | - | - | - | - |
| 880.64 | 0.00 | - | - | 14 | 1,350.00 | - | - | - | - | - |
| 833.80 | 0.00 | - | - | 16 | 1,400.00 | 30.71 | 0.00 | - | - | 3 |
| 786.79 | 0.00 | - | - | 15 | 1,450.00 | 27.50 | 0.00 | - | 1 | 1 |
| 687.03 | 0.00 | - | 2 | 7 | 1,500.00 | 39.68 | 0.00 | - | 2 | 294 |
| 692.40 | 0.00 | - | - | 7 | 1,550.00 | 58.30 | 0.00 | - | - | 7 |
| 599.30 | 0.00 | - | 2 | 10 | 1,600.00 | 44.10 | 0.00 | - | 36 | 36 |
| - | - | - | - | - | 1,650.00 | 43.77 | 0.00 | - | 5 | 105 |
| 571.43 | 0.00 | - | - | 0 | 1,700.00 | 49.37 | 0.00 | - | 5 | 221 |
| - | - | - | - | - | 1,750.00 | 81.03 | 0.00 | - | 1 | 5 |
| 450.00 | 0.00 | - | - | 1 | 1,800.00 | 71.65 | 0.00 | - | 27 | 341 |
| - | - | - | - | - | 1,810.00 | 58.01 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,820.00 | 88.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,830.00 | 78.93 | 0.00 | - | 12 | 12 |
| 415.00 | 0.00 | - | - | 1 | 1,850.00 | 103.03 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 1,900.00 | 91.80 | 0.00 | - | 4 | 254 |
| - | - | - | - | - | 1,950.00 | 103.00 | 0.00 | - | 100 | 175 |
| 338.80 | 0.00 | - | - | 4 | 2,000.00 | 103.90 | +13.90 | +15.44% | 76 | 799 |
| - | - | - | - | - | 2,010.00 | 136.49 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,050.00 | 147.22 | 0.00 | - | 286 | 396 |
| - | - | - | - | - | 2,060.00 | 122.44 | 0.00 | - | - | 1 |
| 259.87 | 0.00 | - | - | 2 | 2,100.00 | 94.52 | 0.00 | - | - | 100 |
| - | - | - | - | - | 2,140.00 | 109.58 | 0.00 | - | 1 | 1 |
| 234.70 | 0.00 | - | - | 136 | 2,150.00 | - | - | - | - | - |
| - | - | - | - | - | 2,170.00 | 151.06 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,180.00 | 139.40 | 0.00 | - | 200 | 264 |
| 215.72 | 0.00 | - | 20 | 0 | 2,190.00 | 142.28 | 0.00 | - | 20 | 5 |
| 212.91 | 0.00 | - | 100 | 57 | 2,200.00 | 142.30 | -6.90 | -4.62% | 250 | 230 |
| - | - | - | - | - | 2,220.00 | 254.14 | 0.00 | - | 1 | 1 |
| 183.40 | 0.00 | - | 100 | 120 | 2,230.00 | - | - | - | - | - |
| - | - | - | - | - | 2,240.00 | 178.01 | 0.00 | - | 4 | 0 |
| 164.48 | 0.00 | - | 16 | 140 | 2,250.00 | 174.54 | 0.00 | - | 250 | 268 |
| 278.44 | 0.00 | - | - | 0 | 2,260.00 | - | - | - | - | - |
| 312.78 | 0.00 | - | 1 | 1 | 2,270.00 | 164.24 | 0.00 | - | 9 | 5 |
| 267.01 | 0.00 | - | 1 | 3 | 2,280.00 | - | - | - | - | - |
| - | - | - | - | - | 2,290.00 | 194.50 | 0.00 | - | - | 1 |
| 154.00 | +20.40 | +15.27% | 250 | 51 | 2,300.00 | 228.40 | 0.00 | - | 23 | 100 |
| - | - | - | - | - | 2,310.00 | 243.42 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,330.00 | 244.84 | 0.00 | - | 4 | 4 |
| 84.47 | 0.00 | - | 1 | 119 | 2,350.00 | 202.59 | 0.00 | - | 4 | 2 |
| 217.67 | 0.00 | - | 1 | 1 | 2,370.00 | - | - | - | - | - |
| 194.33 | 0.00 | - | - | 1 | 2,380.00 | 219.81 | 0.00 | - | 2 | 4 |
| 92.90 | 0.00 | - | - | 1 | 2,390.00 | - | - | - | - | - |
| 106.97 | 0.00 | - | 1 | 501 | 2,400.00 | 215.00 | 0.00 | - | 100 | 150 |
| 80.30 | 0.00 | - | 2 | 3 | 2,420.00 | - | - | - | - | - |
| 77.30 | 0.00 | - | - | 4 | 2,430.00 | - | - | - | - | - |
| 74.30 | 0.00 | - | - | 4 | 2,440.00 | - | - | - | - | - |
| 83.76 | 0.00 | - | 4 | 107 | 2,450.00 | - | - | - | - | - |
| 80.30 | 0.00 | - | 4 | 5 | 2,460.00 | - | - | - | - | - |
| 72.50 | 0.00 | - | 7 | 21 | 2,470.00 | - | - | - | - | - |
| 73.23 | 0.00 | - | 4 | 9 | 2,480.00 | - | - | - | - | - |
| 62.20 | 0.00 | - | 2 | 3 | 2,490.00 | - | - | - | - | - |
| 67.36 | 0.00 | - | 1,006 | 575 | 2,500.00 | 369.00 | 0.00 | - | - | 1 |
| 64.48 | 0.00 | - | 6 | 14 | 2,510.00 | - | - | - | - | - |
| 78.67 | 0.00 | - | 3 | 68 | 2,520.00 | - | - | - | - | - |
| 75.39 | 0.00 | - | - | 8 | 2,530.00 | - | - | - | - | - |
| 72.56 | 0.00 | - | - | 5 | 2,540.00 | - | - | - | - | - |
| 39.38 | 0.00 | - | 2 | 47 | 2,550.00 | - | - | - | - | - |
| 67.01 | 0.00 | - | - | 9 | 2,560.00 | - | - | - | - | - |
| 64.52 | 0.00 | - | - | 2 | 2,570.00 | - | - | - | - | - |
| 29.22 | 0.00 | - | 1 | 94 | 2,600.00 | - | - | - | - | - |
| 37.29 | 0.00 | - | 1 | 1 | 2,640.00 | - | - | - | - | - |
| 34.92 | 0.00 | - | 5 | 5 | 2,650.00 | - | - | - | - | - |
| 27.69 | 0.00 | - | 5 | 331 | 2,700.00 | - | - | - | - | - |
| 66.65 | 0.00 | - | - | 1 | 2,750.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
