Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:14PM EST. Market open.
Calls
December 16, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,294.50 | 0.00 | - | - | 1 | 400.00 | 7.50 | 0.00 | - | 13 | 29 |
| 1,192.50 | 0.00 | - | - | 2 | 500.00 | 11.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 600.00 | 11.50 | 0.00 | - | - | 5 |
| 1,015.50 | 0.00 | - | - | 6 | 700.00 | 16.90 | 0.00 | - | 1 | 26 |
| 1,459.00 | 0.00 | - | - | 6 | 750.00 | 12.46 | 0.00 | - | 1 | 15 |
| 587.70 | 0.00 | - | - | 1 | 800.00 | 14.71 | 0.00 | - | 1 | 4 |
| 574.00 | 0.00 | - | 2 | 2 | 850.00 | 9.55 | 0.00 | - | 1 | 714 |
| 812.50 | 0.00 | - | 1 | 14 | 900.00 | 7.56 | 0.00 | - | 1 | 915 |
| 549.00 | 0.00 | - | - | 5 | 950.00 | 9.75 | 0.00 | - | 2 | 4 |
| 1,258.02 | 0.00 | - | 3 | 3 | 1,000.00 | 7.00 | 0.00 | - | 3 | 1,016 |
| 581.04 | 0.00 | - | 1 | 1 | 1,050.00 | 44.20 | 0.00 | - | - | 10 |
| 432.00 | 0.00 | - | 1 | 13 | 1,100.00 | 27.90 | 0.00 | - | 3 | 1,034 |
| 520.50 | 0.00 | - | 6 | 11 | 1,150.00 | 17.70 | 0.00 | - | 120 | 147 |
| 1,014.41 | 0.00 | - | 46 | 40 | 1,200.00 | 18.00 | 0.00 | - | 50 | 203 |
| 972.23 | 0.00 | - | 13 | 580 | 1,250.00 | 35.00 | +4.00 | +12.90% | 20 | 3,858 |
| 922.08 | 0.00 | - | 36 | 38 | 1,300.00 | 29.82 | 0.00 | - | 216 | 770 |
| 952.58 | 0.00 | - | 1 | 250 | 1,350.00 | 81.50 | 0.00 | - | 100 | 100 |
| 884.55 | 0.00 | - | 3 | 20 | 1,400.00 | 44.75 | 0.00 | - | 600 | 1,042 |
| 800.48 | 0.00 | - | 24 | 38 | 1,450.00 | 53.50 | 0.00 | - | 1 | 35 |
| 790.46 | 0.00 | - | 2 | 55 | 1,500.00 | 56.10 | 0.00 | - | 1 | 304 |
| 825.14 | 0.00 | - | 2 | 40 | 1,550.00 | 203.93 | 0.00 | - | 10 | 35 |
| 660.82 | 0.00 | - | 2 | 509 | 1,600.00 | 78.48 | 0.00 | - | 2 | 1,053 |
| 396.41 | 0.00 | - | 8 | 272 | 1,650.00 | 55.40 | 0.00 | - | 20 | 954 |
| 536.80 | 0.00 | - | 1 | 117 | 1,700.00 | 87.58 | 0.00 | - | 1 | 1,396 |
| 576.78 | 0.00 | - | 1 | 23 | 1,750.00 | 77.00 | 0.00 | - | 3 | 58 |
| 541.10 | 0.00 | - | 100 | 319 | 1,800.00 | 86.00 | 0.00 | - | 553 | 2,117 |
| 445.05 | 0.00 | - | 100 | 222 | 1,850.00 | 120.65 | 0.00 | - | 300 | 640 |
| 410.40 | 0.00 | - | 200 | 636 | 1,900.00 | 144.82 | +11.72 | +8.81% | 60 | 2,825 |
| 401.00 | 0.00 | - | 50 | 1,301 | 1,950.00 | 109.50 | 0.00 | - | 45 | 616 |
| 356.40 | 0.00 | - | 1,200 | 1,776 | 2,000.00 | 160.78 | 0.00 | - | 600 | 2,261 |
| 357.30 | 0.00 | - | 55 | 130 | 2,050.00 | 151.90 | 0.00 | - | 165 | 376 |
| 453.81 | 0.00 | - | 1 | 130 | 2,100.00 | 137.91 | 0.00 | - | 57 | 1,030 |
| 303.80 | 0.00 | - | 100 | 100 | 2,150.00 | 166.27 | 0.00 | - | 10 | 133 |
| 253.60 | 0.00 | - | 64 | 645 | 2,200.00 | 266.79 | +55.78 | +26.43% | 8 | 1,236 |
| 227.65 | 0.00 | - | 3 | 239 | 2,250.00 | 291.54 | +121.55 | +71.50% | 8 | 195 |
| 307.60 | 0.00 | - | 100 | 422 | 2,300.00 | 222.65 | 0.00 | - | 100 | 512 |
| 236.32 | 0.00 | - | 1 | 18 | 2,350.00 | 206.99 | 0.00 | - | 3 | 6 |
| 233.00 | 0.00 | - | 20 | 526 | 2,400.00 | 300.00 | 0.00 | - | 1 | 23 |
| 215.57 | 0.00 | - | 2 | 33 | 2,450.00 | 236.58 | 0.00 | - | 6 | 15 |
| 110.05 | 0.00 | - | 1 | 333 | 2,500.00 | 397.80 | 0.00 | - | 2 | 9 |
| 90.62 | 0.00 | - | 1 | 161 | 2,550.00 | - | - | - | - | - |
| 77.24 | 0.00 | - | 1 | 92 | 2,600.00 | 553.00 | 0.00 | - | - | 1 |
| 118.84 | 0.00 | - | 1 | 3 | 2,650.00 | - | - | - | - | - |
| 102.44 | 0.00 | - | 1 | 68 | 2,700.00 | 631.00 | 0.00 | - | - | 6 |
| 68.35 | 0.00 | - | 5 | 17 | 2,750.00 | - | - | - | - | - |
| 76.45 | 0.00 | - | 1 | 2 | 2,800.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 20 | 917 | 3,000.00 | - | - | - | - | - |
| 13.91 | 0.00 | - | - | 1 | 3,100.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 19 | 19 | 3,200.00 | - | - | - | - | - |
| 29.50 | 0.00 | - | - | 5 | 3,350.00 | 1,154.69 | 0.00 | - | 3 | 28 |
| 5.23 | 0.00 | - | - | 8 | 3,400.00 | 1,200.00 | -3.59 | -0.30% | 1 | 29 |
