Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
December 16, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,395.23 | 0.00 | - | 2 | 0 | 400.00 | 0.15 | 0.00 | - | 15 | 0 |
| 1,286.39 | 0.00 | - | 1 | 0 | 500.00 | 0.65 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 600.00 | 1.60 | 0.00 | - | 1 | 9 |
| 1,015.50 | 0.00 | - | - | 6 | 700.00 | 0.50 | 0.00 | - | 10 | 0 |
| 1,459.00 | 0.00 | - | - | 6 | 750.00 | 0.75 | 0.00 | - | 1 | 0 |
| 587.70 | 0.00 | - | - | 1 | 800.00 | 0.60 | 0.00 | - | 2 | 0 |
| 574.00 | 0.00 | - | 2 | 2 | 850.00 | 0.85 | 0.00 | - | 1 | 0 |
| 812.50 | 0.00 | - | 1 | 14 | 900.00 | 1.10 | 0.00 | - | 2 | 0 |
| 549.00 | 0.00 | - | - | 5 | 950.00 | 1.35 | 0.00 | - | 15 | 0 |
| 669.05 | 0.00 | - | 1 | 0 | 1,000.00 | 2.81 | 0.00 | - | 3 | 0 |
| 581.04 | 0.00 | - | 1 | 1 | 1,050.00 | 2.06 | 0.00 | - | 1 | 0 |
| 653.24 | 0.00 | - | 2 | 13 | 1,100.00 | 3.76 | 0.00 | - | 2 | 0 |
| 520.50 | 0.00 | - | 6 | 11 | 1,150.00 | 7.30 | 0.00 | - | 5 | 0 |
| 506.66 | 0.00 | - | 50 | 0 | 1,200.00 | 7.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,240.00 | 8.60 | 0.00 | - | 1 | 0 |
| 579.30 | 0.00 | - | 1 | 0 | 1,250.00 | 12.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,260.00 | 5.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,280.00 | 32.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,290.00 | 6.50 | 0.00 | - | 3 | 0 |
| 922.08 | 0.00 | - | 36 | 38 | 1,300.00 | 12.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,310.00 | 11.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,320.00 | 16.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,330.00 | 8.80 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,340.00 | 17.10 | 0.00 | - | 1 | 0 |
| 478.90 | 0.00 | - | 2 | 0 | 1,350.00 | 16.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,360.00 | 27.88 | 0.00 | - | - | 4 |
| 403.07 | 0.00 | - | - | 1 | 1,370.00 | 17.84 | 0.00 | - | 7 | 0 |
| 301.46 | 0.00 | - | 2 | 0 | 1,400.00 | 20.10 | 0.00 | - | 3 | 0 |
| 372.63 | 0.00 | - | - | 1 | 1,410.00 | 24.73 | 0.00 | - | 4 | 0 |
| 364.05 | 0.00 | - | 2 | 1 | 1,420.00 | 28.97 | 0.00 | - | 2 | 0 |
| 356.14 | 0.00 | - | - | 1 | 1,430.00 | 32.70 | 0.00 | - | 237 | 0 |
| - | - | - | - | - | 1,440.00 | 30.05 | 0.00 | - | 12 | 0 |
| 319.72 | 0.00 | - | 2 | 45 | 1,450.00 | 25.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,460.00 | 26.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,470.00 | 35.35 | 0.00 | - | 6 | 0 |
| 304.00 | 0.00 | - | - | 1 | 1,480.00 | 42.50 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,490.00 | 34.30 | 0.00 | - | 8 | 0 |
| 245.81 | 0.00 | - | 155 | 0 | 1,500.00 | 34.31 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 1,510.00 | 47.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,520.00 | 35.91 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 1,530.00 | 37.50 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 1,540.00 | 39.50 | 0.00 | - | 3 | 0 |
| 727.80 | 0.00 | - | 2 | 40 | 1,550.00 | 41.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,560.00 | 43.90 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 1,570.00 | 46.20 | 0.00 | - | 5 | 0 |
| 188.81 | 0.00 | - | 12 | 0 | 1,580.00 | 51.29 | 0.00 | - | 8 | 0 |
| 285.26 | 0.00 | - | - | 164 | 1,590.00 | - | - | - | - | - |
| 174.06 | 0.00 | - | 13 | 0 | 1,600.00 | 57.30 | 0.00 | - | 10 | 0 |
| 255.15 | 0.00 | - | - | 1 | 1,610.00 | 59.30 | 0.00 | - | 4 | 0 |
| 256.97 | 0.00 | - | - | 1 | 1,620.00 | 67.00 | 0.00 | - | 15 | 0 |
| 240.79 | 0.00 | - | - | 51 | 1,630.00 | 61.95 | 0.00 | - | 11 | 0 |
| 143.25 | 0.00 | - | 14 | 0 | 1,640.00 | 65.80 | 0.00 | - | 6 | 0 |
| 104.96 | 0.00 | - | 74 | 0 | 1,650.00 | 70.30 | 0.00 | - | 174 | 0 |
| - | - | - | - | - | 1,660.00 | 72.60 | 0.00 | - | 10 | 0 |
| 98.00 | 0.00 | - | 90 | 0 | 1,670.00 | 81.81 | 0.00 | - | 5 | 0 |
| 126.50 | 0.00 | - | 25 | 0 | 1,680.00 | 80.45 | 0.00 | - | 21 | 0 |
| 86.99 | 0.00 | - | 49 | 0 | 1,690.00 | 113.46 | 0.00 | - | 176 | 0 |
| 115.27 | 0.00 | - | 484 | 0 | 1,700.00 | 92.21 | 0.00 | - | 525 | 0 |
| - | - | - | - | - | 1,705.00 | 93.68 | 0.00 | - | 30 | 0 |
| 102.00 | 0.00 | - | 5 | 0 | 1,710.00 | 96.65 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 1,715.00 | 101.81 | 0.00 | - | 5 | 0 |
| 97.50 | 0.00 | - | 124 | 0 | 1,720.00 | 94.99 | 0.00 | - | 125 | 0 |
| - | - | - | - | - | 1,725.00 | 125.10 | 0.00 | - | 1 | 0 |
| 66.09 | 0.00 | - | 1 | 0 | 1,730.00 | 112.81 | 0.00 | - | 1 | 0 |
| 93.00 | 0.00 | - | - | 0 | 1,735.00 | 113.76 | 0.00 | - | 1 | 0 |
| 91.20 | 0.00 | - | 37 | 0 | 1,740.00 | 103.93 | 0.00 | - | 18 | 0 |
| 63.80 | 0.00 | - | 3 | 0 | 1,745.00 | 117.32 | 0.00 | - | 2 | 0 |
| 88.38 | 0.00 | - | 3 | 0 | 1,750.00 | 113.03 | 0.00 | - | 7 | 0 |
| 61.97 | 0.00 | - | 1 | 0 | 1,755.00 | 78.50 | 0.00 | - | - | 0 |
| 69.60 | 0.00 | - | 5 | 0 | 1,760.00 | 124.13 | 0.00 | - | 10 | 0 |
| 88.17 | 0.00 | - | - | 0 | 1,765.00 | 111.49 | 0.00 | - | 2 | 0 |
| 51.80 | 0.00 | - | 1 | 0 | 1,770.00 | 109.77 | 0.00 | - | 11 | 0 |
| 70.97 | 0.00 | - | 10 | 0 | 1,775.00 | 83.70 | 0.00 | - | 5 | 0 |
| 47.70 | 0.00 | - | 1 | 0 | 1,780.00 | 159.69 | 0.00 | - | 40 | 0 |
| 103.00 | 0.00 | - | - | 0 | 1,785.00 | 129.21 | 0.00 | - | 6 | 0 |
| 44.99 | 0.00 | - | 13 | 0 | 1,790.00 | 166.29 | 0.00 | - | 2 | 0 |
| 48.92 | 0.00 | - | 40 | 0 | 1,795.00 | 139.76 | 0.00 | - | 7 | 0 |
| 41.82 | 0.00 | - | 41 | 0 | 1,800.00 | 146.80 | 0.00 | - | 7 | 0 |
| 87.31 | 0.00 | - | 11 | 0 | 1,805.00 | 109.37 | 0.00 | - | 11 | 0 |
| 46.20 | 0.00 | - | 1 | 0 | 1,810.00 | 150.07 | 0.00 | - | 3 | 0 |
| 48.17 | 0.00 | - | 3 | 0 | 1,815.00 | 157.02 | 0.00 | - | 36 | 0 |
| 42.40 | 0.00 | - | 1 | 0 | 1,820.00 | 109.69 | 0.00 | - | 17 | 0 |
| 35.03 | 0.00 | - | 1 | 0 | 1,825.00 | 133.66 | 0.00 | - | - | 0 |
| 47.63 | 0.00 | - | 1 | 0 | 1,830.00 | 145.25 | 0.00 | - | 157 | 0 |
| 105.00 | 0.00 | - | 60 | 0 | 1,835.00 | 102.00 | 0.00 | - | 60 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 1,840.00 | 172.90 | 0.00 | - | 2 | 0 |
| 45.90 | 0.00 | - | 11 | 0 | 1,845.00 | 145.42 | 0.00 | - | 3 | 0 |
| 46.50 | 0.00 | - | 34 | 0 | 1,850.00 | 166.90 | 0.00 | - | 16 | 0 |
| 40.00 | 0.00 | - | 45 | 0 | 1,855.00 | 168.40 | 0.00 | - | 77 | 0 |
| 36.02 | 0.00 | - | 250 | 0 | 1,860.00 | 181.60 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 1,865.00 | 142.18 | 0.00 | - | - | 0 |
| 29.50 | 0.00 | - | 4 | 0 | 1,870.00 | 221.80 | 0.00 | - | 7 | 0 |
| 78.27 | 0.00 | - | 1 | 0 | 1,875.00 | - | - | - | - | - |
| 61.90 | 0.00 | - | 1 | 0 | 1,880.00 | 227.28 | 0.00 | - | 2 | 0 |
| 78.20 | 0.00 | - | 10 | 0 | 1,885.00 | - | - | - | - | - |
| 22.03 | 0.00 | - | 1 | 0 | 1,890.00 | 245.59 | 0.00 | - | 30 | 0 |
| 31.50 | 0.00 | - | 24 | 0 | 1,895.00 | 139.32 | 0.00 | - | 1 | 0 |
| 26.80 | 0.00 | - | 1 | 0 | 1,900.00 | 253.87 | 0.00 | - | 30 | 0 |
| 47.50 | 0.00 | - | 1 | 0 | 1,910.00 | 247.50 | 0.00 | - | 1 | 0 |
| 17.98 | 0.00 | - | 1 | 0 | 1,920.00 | 169.84 | 0.00 | - | 2 | 0 |
| 17.58 | 0.00 | - | 1 | 0 | 1,930.00 | 135.64 | 0.00 | - | 1 | 0 |
| 13.94 | 0.00 | - | 2 | 0 | 1,940.00 | 141.46 | 0.00 | - | 1 | 0 |
| 18.15 | 0.00 | - | 4 | 0 | 1,950.00 | 147.18 | 0.00 | - | 1 | 0 |
| 10.10 | 0.00 | - | 10 | 0 | 1,960.00 | 187.92 | 0.00 | - | 1 | 0 |
| 10.32 | 0.00 | - | 1 | 0 | 1,970.00 | 138.07 | 0.00 | - | 40 | 23 |
| 12.45 | 0.00 | - | 2 | 0 | 1,980.00 | 335.40 | 0.00 | - | 15 | 15 |
| 8.30 | 0.00 | - | 65 | 0 | 1,990.00 | 181.80 | 0.00 | - | 1 | 0 |
| 11.80 | 0.00 | - | 1 | 0 | 2,000.00 | 216.71 | 0.00 | - | 1 | 0 |
| 6.56 | 0.00 | - | 1 | 0 | 2,010.00 | 120.44 | 0.00 | - | 3 | 4 |
| 6.30 | 0.00 | - | 11 | 0 | 2,020.00 | 110.76 | 0.00 | - | 4 | 8 |
| 6.37 | 0.00 | - | 389 | 0 | 2,030.00 | 208.70 | 0.00 | - | 1 | 0 |
| 5.50 | 0.00 | - | 3 | 0 | 2,040.00 | 122.34 | 0.00 | - | 95 | 95 |
| 8.08 | 0.00 | - | 1 | 0 | 2,050.00 | 256.14 | 0.00 | - | 2 | 0 |
| 4.08 | 0.00 | - | 1 | 0 | 2,060.00 | 144.57 | 0.00 | - | 10 | 27 |
| 6.81 | 0.00 | - | 1 | 0 | 2,070.00 | 149.90 | 0.00 | - | 2 | 2 |
| 5.50 | 0.00 | - | 2 | 0 | 2,080.00 | - | - | - | - | - |
| 4.95 | 0.00 | - | 1 | 0 | 2,090.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 4 | 0 | 2,100.00 | 421.00 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 1 | 0 | 2,110.00 | 267.90 | 0.00 | - | 1 | 0 |
| 2.70 | 0.00 | - | 1 | 0 | 2,120.00 | - | - | - | - | - |
| 37.40 | 0.00 | - | 20 | 44 | 2,130.00 | 240.00 | 0.00 | - | 1 | 31 |
| 2.30 | 0.00 | - | 7 | 0 | 2,140.00 | 240.10 | 0.00 | - | 234 | 184 |
| 2.50 | 0.00 | - | 150 | 0 | 2,150.00 | 454.98 | 0.00 | - | 2 | 222 |
| 1.60 | 0.00 | - | 1 | 0 | 2,160.00 | 243.70 | 0.00 | - | - | 0 |
| 12.80 | 0.00 | - | 2 | 0 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,180.00 | 238.33 | 0.00 | - | 190 | 190 |
| 1.37 | 0.00 | - | 6 | 0 | 2,190.00 | 327.20 | 0.00 | - | 1 | 0 |
| 1.85 | 0.00 | - | 1 | 0 | 2,200.00 | 370.64 | 0.00 | - | 8 | 0 |
| 2.02 | 0.00 | - | 1 | 0 | 2,210.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 0 | 2,220.00 | 299.48 | 0.00 | - | 1 | 5 |
| 8.80 | 0.00 | - | 2 | 0 | 2,230.00 | 308.12 | 0.00 | - | 1 | 12 |
| 6.50 | 0.00 | - | 1 | 0 | 2,240.00 | 395.12 | 0.00 | - | - | 1 |
| 0.77 | 0.00 | - | 1 | 0 | 2,250.00 | 392.00 | 0.00 | - | 200 | 676 |
| 2.27 | 0.00 | - | - | 0 | 2,260.00 | - | - | - | - | - |
| 13.51 | 0.00 | - | 190 | 199 | 2,270.00 | - | - | - | - | - |
| 18.90 | 0.00 | - | 4 | 63 | 2,280.00 | 320.61 | 0.00 | - | 190 | 190 |
| 8.90 | 0.00 | - | 41 | 28 | 2,290.00 | 617.70 | 0.00 | - | 1 | 1 |
| 0.51 | 0.00 | - | 1 | 0 | 2,300.00 | 628.33 | 0.00 | - | 1 | 0 |
| 5.51 | 0.00 | - | 2 | 85 | 2,310.00 | - | - | - | - | - |
| 14.15 | 0.00 | - | 1 | 1 | 2,320.00 | - | - | - | - | - |
| 7.30 | 0.00 | - | 17 | 92 | 2,330.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 0 | 2,350.00 | 280.00 | 0.00 | - | 3 | 4 |
| 12.20 | 0.00 | - | 2 | 10 | 2,360.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 16 | 111 | 2,370.00 | - | - | - | - | - |
| 7.11 | 0.00 | - | 5 | 25 | 2,380.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 10 | 0 | 2,400.00 | 300.00 | 0.00 | - | 1 | 23 |
| 1.05 | 0.00 | - | - | 0 | 2,410.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | - | 300 | 2,420.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 0 | 2,450.00 | 314.70 | 0.00 | - | 6 | 9 |
| 4.58 | 0.00 | - | 1 | 0 | 2,470.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 4 | 0 | 2,500.00 | 785.20 | 0.00 | - | 1 | 9 |
| 9.90 | 0.00 | - | 2 | 2 | 2,540.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 0 | 2,550.00 | 535.10 | 0.00 | - | - | 2 |
| 0.41 | 0.00 | - | 1 | 0 | 2,600.00 | 799.69 | 0.00 | - | 10 | 0 |
| 0.95 | 0.00 | - | 1 | 8 | 2,650.00 | 968.45 | 0.00 | - | 2 | 2 |
| 0.11 | 0.00 | - | 2 | 0 | 2,700.00 | 893.89 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 5 | 11 | 2,750.00 | 736.50 | 0.00 | - | - | 2 |
| 0.52 | 0.00 | - | 10 | 3 | 2,800.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 1 | 1 | 2,850.00 | 934.60 | 0.00 | - | 1 | 1 |
| 0.10 | 0.00 | - | 10 | 0 | 2,900.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 30 | 33 | 2,950.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 90 | 0 | 3,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 17 | 3,050.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 0 | 3,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 3,200.00 | 1,399.19 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 3,250.00 | 1,391.90 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 30 | 0 | 3,300.00 | 1,394.80 | 0.00 | - | 2 | 5 |
| 0.14 | 0.00 | - | 3 | 0 | 3,350.00 | 1,432.00 | 0.00 | - | 2 | 30 |
| 0.10 | 0.00 | - | 80 | 0 | 3,400.00 | 1,586.21 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
