Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
October 31, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,000.00 | 1.88 | 0.00 | - | 40 | 44 |
| - | - | - | - | - | 1,050.00 | 0.05 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,100.00 | 6.15 | 0.00 | - | 1 | 1 |
| 721.30 | 0.00 | - | - | 50 | 1,150.00 | 0.89 | 0.00 | - | 3 | 4 |
| 672.30 | 0.00 | - | 50 | 51 | 1,200.00 | 3.00 | 0.00 | - | 1 | 10 |
| 621.22 | 0.00 | - | - | 0 | 1,210.00 | 5.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,220.00 | 4.40 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,250.00 | 1.97 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,270.00 | 5.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,280.00 | 5.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,290.00 | 6.20 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,300.00 | 2.72 | 0.00 | - | 2 | 35 |
| - | - | - | - | - | 1,310.00 | 11.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,340.00 | 8.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,350.00 | 4.78 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,360.00 | 19.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,390.00 | 7.77 | 0.00 | - | 20 | 20 |
| 349.80 | 0.00 | - | - | 1 | 1,400.00 | 7.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,420.00 | 5.14 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 1,430.00 | 4.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,450.00 | 4.60 | 0.00 | - | 20 | 10 |
| - | - | - | - | - | 1,470.00 | 7.40 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,480.00 | 13.35 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,490.00 | 5.81 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,500.00 | 6.21 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 1,530.00 | 7.28 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,540.00 | 10.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,550.00 | 15.75 | 0.00 | - | 8 | 9 |
| 184.00 | 0.00 | - | 80 | 80 | 1,570.00 | 21.55 | 0.00 | - | 20 | 165 |
| - | - | - | - | - | 1,590.00 | 10.18 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 1,600.00 | 10.83 | 0.00 | - | 3 | 14 |
| - | - | - | - | - | 1,610.00 | 107.59 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,620.00 | 28.28 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 1,630.00 | 12.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,640.00 | 17.75 | 0.00 | - | 1 | 1 |
| 261.14 | 0.00 | - | 1 | 1 | 1,650.00 | 12.05 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 1,660.00 | 114.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,670.00 | 14.87 | -2.13 | -12.53% | 2 | 2 |
| 123.45 | 0.00 | - | - | 124 | 1,680.00 | 50.20 | 0.00 | - | 30 | 154 |
| - | - | - | - | - | 1,690.00 | 60.15 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,700.00 | 17.41 | -0.61 | -3.39% | 2 | 150 |
| - | - | - | - | - | 1,710.00 | 92.03 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,720.00 | 18.09 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,740.00 | 98.44 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,750.00 | 22.35 | 0.00 | - | 8 | 40 |
| - | - | - | - | - | 1,760.00 | 21.84 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 1,770.00 | 98.12 | 0.00 | - | 1 | 1 |
| 99.37 | 0.00 | - | - | 1 | 1,780.00 | 27.36 | 0.00 | - | - | 10 |
| 94.03 | 0.00 | - | 1 | 91 | 1,790.00 | 32.83 | 0.00 | - | 20 | 20 |
| 134.48 | 0.00 | - | - | 50 | 1,800.00 | 34.00 | 0.00 | - | 1 | 86 |
| 108.15 | 0.00 | - | - | 0 | 1,810.00 | 57.29 | 0.00 | - | 3 | 23 |
| 114.36 | 0.00 | - | 1 | 3 | 1,820.00 | 30.10 | 0.00 | - | 165 | 187 |
| 108.48 | 0.00 | - | 1 | 3 | 1,830.00 | 115.33 | 0.00 | - | 2 | 2 |
| 138.61 | 0.00 | - | 1 | 2 | 1,840.00 | 81.21 | 0.00 | - | 1 | 2 |
| 131.84 | 0.00 | - | 1 | 3 | 1,850.00 | 32.71 | 0.00 | - | 6 | 36 |
| 181.77 | 0.00 | - | 1 | 1 | 1,860.00 | 59.82 | 0.00 | - | 2 | 24 |
| 45.22 | 0.00 | - | - | 1 | 1,870.00 | 138.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,880.00 | 46.11 | 0.00 | - | - | 24 |
| 181.54 | 0.00 | - | 1 | 1 | 1,890.00 | 50.20 | -43.43 | -46.38% | 10 | 10 |
| 139.57 | 0.00 | - | 1 | 11 | 1,900.00 | 46.18 | 0.00 | - | 3 | 30 |
| 96.17 | 0.00 | - | 1 | 1 | 1,910.00 | 57.50 | +7.43 | +14.84% | 2 | 32 |
| 90.62 | 0.00 | - | 1 | 1 | 1,920.00 | 63.15 | +4.85 | +8.32% | 1 | 13 |
| 109.78 | 0.00 | - | 1 | 11 | 1,930.00 | 68.68 | 0.00 | - | 3 | 22 |
| 121.50 | 0.00 | - | 1 | 11 | 1,940.00 | - | - | - | - | - |
| 118.37 | 0.00 | - | 1 | 1 | 1,950.00 | 68.38 | +12.47 | +22.30% | 14 | 26 |
| 107.89 | 0.00 | - | - | 2 | 1,960.00 | 77.19 | +5.84 | +8.19% | 2 | 47 |
| 109.53 | 0.00 | - | - | 1 | 1,970.00 | 67.70 | 0.00 | - | - | 22 |
| 103.52 | 0.00 | - | 1 | 4 | 1,980.00 | 82.01 | -4.09 | -4.75% | 8 | 141 |
| - | - | - | - | - | 1,990.00 | 82.93 | 0.00 | - | - | - |
| 85.14 | 0.00 | - | 4 | 14 | 2,000.00 | 88.11 | -3.56 | -3.88% | 5 | 45 |
| 79.80 | 0.00 | - | 4 | 52 | 2,010.00 | 87.06 | 0.00 | - | 2 | 4 |
| 91.72 | 0.00 | - | 26 | 121 | 2,020.00 | 106.30 | 0.00 | - | 6 | 16 |
| 57.06 | 0.00 | - | 15 | 34 | 2,030.00 | - | - | - | - | - |
| 61.03 | -20.24 | -24.90% | 1 | 15 | 2,040.00 | - | - | - | - | - |
| 57.80 | 0.00 | - | 1 | 19 | 2,050.00 | 93.95 | 0.00 | - | 6 | 6 |
| 52.21 | -18.80 | -26.48% | 1 | 3 | 2,060.00 | - | - | - | - | - |
| 51.96 | 0.00 | - | 1 | 5 | 2,070.00 | - | - | - | - | - |
| 48.04 | 0.00 | - | 1 | 24 | 2,080.00 | - | - | - | - | - |
| 58.25 | 0.00 | - | 20 | 28 | 2,090.00 | 361.59 | 0.00 | - | - | 2 |
| 52.52 | 0.00 | - | 2 | 16 | 2,100.00 | 150.44 | 0.00 | - | - | 6 |
| 35.72 | 0.00 | - | 1 | 7 | 2,110.00 | - | - | - | - | - |
| 42.82 | 0.00 | - | 1 | 18 | 2,120.00 | - | - | - | - | - |
| 36.07 | 0.00 | - | 1 | 9 | 2,140.00 | 409.19 | 0.00 | - | - | 2 |
| 30.10 | 0.00 | - | 165 | 169 | 2,150.00 | 181.22 | 0.00 | - | 6 | 7 |
| 22.00 | 0.00 | - | - | - | 2,160.00 | - | - | - | - | - |
| 21.47 | 0.00 | - | 28 | 28 | 2,170.00 | - | - | - | - | - |
| 19.76 | 0.00 | - | - | 20 | 2,180.00 | - | - | - | - | - |
| - | - | - | - | - | 2,190.00 | 453.08 | 0.00 | - | - | 0 |
| 1.82 | 0.00 | - | 1 | 4 | 2,200.00 | 462.71 | 0.00 | - | - | 0 |
| 20.19 | 0.00 | - | - | 5 | 2,210.00 | - | - | - | - | - |
| 18.44 | 0.00 | - | - | 5 | 2,220.00 | - | - | - | - | - |
| 6.46 | 0.00 | - | 8 | 8 | 2,230.00 | - | - | - | - | - |
| 12.77 | 0.00 | - | 300 | 306 | 2,250.00 | - | - | - | - | - |
| 5.87 | 0.00 | - | 1 | 10 | 2,280.00 | - | - | - | - | - |
| 7.57 | 0.00 | - | 300 | 303 | 2,300.00 | - | - | - | - | - |
| 3.64 | 0.00 | - | 1 | 9 | 2,350.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 4 | 0 | 2,400.00 | - | - | - | - | - |
| 3.13 | 0.00 | - | 4 | 0 | 2,450.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | - | 2 | 2,500.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | - | 3 | 2,550.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 2,700.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 20 | 30 | 2,800.00 | 963.15 | 0.00 | - | - | 1 |
| 0.30 | 0.00 | - | - | - | 2,850.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
