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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,636.50 | 0.00 | - | 2 | 0 | 400.00 | 1.00 | 0.00 | - | 2 | 32 |
| 1,645.70 | 0.00 | - | 5 | 7 | 500.00 | 2.70 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 600.00 | 2.30 | 0.00 | - | 1 | 6 |
| 1,015.50 | 0.00 | - | - | 6 | 700.00 | 7.36 | 0.00 | - | 1 | 27 |
| 1,459.00 | 0.00 | - | - | 6 | 750.00 | 4.70 | 0.00 | - | 1 | 15 |
| 587.70 | 0.00 | - | - | 1 | 800.00 | 7.30 | 0.00 | - | 10 | 0 |
| 574.00 | 0.00 | - | 2 | 2 | 850.00 | 9.55 | 0.00 | - | 1 | 714 |
| 812.50 | 0.00 | - | 1 | 14 | 900.00 | 8.24 | 0.00 | - | 4 | 921 |
| 549.00 | 0.00 | - | - | 5 | 950.00 | 9.73 | 0.00 | - | 4 | 8 |
| 1,021.17 | 0.00 | - | 1 | 1 | 1,000.00 | 11.70 | 0.00 | - | 5 | 0 |
| 581.04 | 0.00 | - | 1 | 1 | 1,050.00 | 12.11 | 0.00 | - | 8 | 0 |
| 952.00 | 0.00 | - | 1 | 0 | 1,100.00 | 17.42 | 0.00 | - | 4 | 0 |
| 520.50 | 0.00 | - | 6 | 11 | 1,150.00 | 17.70 | 0.00 | - | 120 | 147 |
| 773.00 | 0.00 | - | 2 | 40 | 1,200.00 | 24.21 | 0.00 | - | 6 | 0 |
| 564.37 | 0.00 | - | 1 | 0 | 1,250.00 | 28.00 | 0.00 | - | 1,250 | 0 |
| 922.08 | 0.00 | - | 36 | 38 | 1,300.00 | 33.57 | 0.00 | - | 6 | 0 |
| 952.58 | 0.00 | - | 1 | 250 | 1,350.00 | 49.09 | 0.00 | - | 1 | 0 |
| 439.61 | 0.00 | - | 178 | 0 | 1,400.00 | 46.61 | 0.00 | - | 6 | 0 |
| 760.33 | 0.00 | - | 7 | 45 | 1,450.00 | 66.13 | 0.00 | - | 39 | 0 |
| 359.64 | 0.00 | - | 213 | 0 | 1,500.00 | 77.64 | 0.00 | - | 3 | 0 |
| 727.80 | 0.00 | - | 2 | 40 | 1,550.00 | 75.50 | 0.00 | - | 7 | 0 |
| 283.82 | 0.00 | - | 74 | 0 | 1,600.00 | 93.86 | 0.00 | - | 100 | 0 |
| 396.41 | 0.00 | - | 8 | 272 | 1,650.00 | 129.20 | 0.00 | - | 250 | 0 |
| 179.79 | 0.00 | - | 717 | 0 | 1,700.00 | 125.00 | 0.00 | - | 784 | 0 |
| 148.60 | 0.00 | - | 150 | 0 | 1,750.00 | 137.06 | 0.00 | - | 100 | 0 |
| 147.25 | 0.00 | - | 4 | 0 | 1,800.00 | 155.73 | 0.00 | - | 24 | 0 |
| 135.40 | 0.00 | - | 4 | 0 | 1,810.00 | 160.13 | 0.00 | - | 24 | 0 |
| 138.54 | 0.00 | - | 13 | 0 | 1,820.00 | 208.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,830.00 | 185.16 | 0.00 | - | 2 | 0 |
| 125.03 | 0.00 | - | 74 | 0 | 1,840.00 | 177.97 | 0.00 | - | 77 | 0 |
| 89.20 | 0.00 | - | 1 | 0 | 1,850.00 | 175.50 | 0.00 | - | 9 | 0 |
| 105.80 | 0.00 | - | 1 | 0 | 1,860.00 | 180.80 | 0.00 | - | 3 | 0 |
| 101.60 | 0.00 | - | 1 | 0 | 1,870.00 | 185.90 | 0.00 | - | 1 | 0 |
| 105.43 | 0.00 | - | 2 | 0 | 1,880.00 | 252.20 | 0.00 | - | - | 0 |
| 126.40 | 0.00 | - | 1 | 0 | 1,890.00 | - | - | - | - | - |
| 99.25 | 0.00 | - | 4 | 0 | 1,900.00 | 216.82 | 0.00 | - | 201 | 0 |
| 131.60 | 0.00 | - | 8 | 0 | 1,910.00 | 164.87 | 0.00 | - | - | 0 |
| 123.84 | 0.00 | - | 1 | 0 | 1,920.00 | 100.50 | 0.00 | - | 10 | 24 |
| 108.50 | 0.00 | - | - | 0 | 1,930.00 | 173.47 | 0.00 | - | - | 0 |
| 102.70 | 0.00 | - | - | 0 | 1,940.00 | - | - | - | - | - |
| 81.87 | 0.00 | - | 1 | 0 | 1,950.00 | 126.28 | 0.00 | - | 499 | 1,363 |
| 111.60 | 0.00 | - | 11 | 0 | 1,960.00 | - | - | - | - | - |
| 61.50 | 0.00 | - | - | 0 | 1,970.00 | - | - | - | - | - |
| 59.30 | 0.00 | - | 1 | 0 | 1,980.00 | 137.20 | 0.00 | - | - | 3 |
| 48.67 | 0.00 | - | 1 | 0 | 1,990.00 | - | - | - | - | - |
| 56.30 | 0.00 | - | 100 | 0 | 2,000.00 | 192.20 | 0.00 | - | 15 | 0 |
| 42.90 | 0.00 | - | 20 | 0 | 2,010.00 | 165.00 | 0.00 | - | 3 | 3 |
| 61.10 | 0.00 | - | 1 | 0 | 2,020.00 | - | - | - | - | - |
| 38.00 | 0.00 | - | 1 | 0 | 2,030.00 | 194.95 | 0.00 | - | 100 | 101 |
| 43.28 | 0.00 | - | 2 | 0 | 2,040.00 | 252.57 | 0.00 | - | 1 | 0 |
| 35.90 | 0.00 | - | 1 | 0 | 2,050.00 | 196.13 | 0.00 | - | 60 | 0 |
| 35.30 | 0.00 | - | 2 | 0 | 2,060.00 | 201.20 | 0.00 | - | 10 | 0 |
| 32.83 | 0.00 | - | 2 | 0 | 2,070.00 | 178.00 | 0.00 | - | - | 2 |
| 27.80 | 0.00 | - | 1 | 0 | 2,080.00 | - | - | - | - | - |
| 69.90 | 0.00 | - | 10 | 0 | 2,090.00 | - | - | - | - | - |
| 37.52 | 0.00 | - | 2 | 0 | 2,100.00 | 370.00 | 0.00 | - | 1 | 0 |
| 71.50 | 0.00 | - | 9 | 0 | 2,110.00 | 197.90 | 0.00 | - | - | 0 |
| 68.60 | 0.00 | - | 5 | 0 | 2,120.00 | - | - | - | - | - |
| 62.30 | 0.00 | - | 10 | 0 | 2,130.00 | 204.36 | 0.00 | - | 30 | 31 |
| 106.20 | 0.00 | - | 10 | 184 | 2,140.00 | 240.10 | 0.00 | - | 234 | 184 |
| 28.98 | 0.00 | - | 1 | 0 | 2,150.00 | 302.80 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 2,160.00 | 243.70 | 0.00 | - | - | 0 |
| 93.40 | 0.00 | - | 5 | 0 | 2,190.00 | 327.20 | 0.00 | - | 1 | 0 |
| 25.78 | 0.00 | - | 1 | 0 | 2,200.00 | 422.72 | 0.00 | - | 2 | 0 |
| 36.25 | 0.00 | - | 6 | 0 | 2,210.00 | - | - | - | - | - |
| 47.00 | 0.00 | - | 2 | 0 | 2,220.00 | 449.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,230.00 | 386.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,240.00 | 395.12 | 0.00 | - | - | 0 |
| 33.75 | 0.00 | - | 200 | 0 | 2,250.00 | 392.00 | 0.00 | - | 200 | 0 |
| 66.60 | 0.00 | - | - | 10 | 2,270.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | 7 | 113 | 2,280.00 | - | - | - | - | - |
| 79.70 | 0.00 | - | 2 | 41 | 2,290.00 | 574.60 | 0.00 | - | - | 0 |
| 9.11 | 0.00 | - | 10 | 0 | 2,300.00 | 229.08 | 0.00 | - | 57 | 566 |
| 73.30 | 0.00 | - | 5 | 111 | 2,310.00 | - | - | - | - | - |
| 8.11 | 0.00 | - | 10 | 0 | 2,320.00 | - | - | - | - | - |
| 67.00 | 0.00 | - | 9 | 107 | 2,330.00 | - | - | - | - | - |
| 62.20 | 0.00 | - | 1 | 12 | 2,350.00 | 280.00 | 0.00 | - | 3 | 4 |
| 12.00 | 0.00 | - | 8 | 0 | 2,360.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 10 | 0 | 2,370.00 | - | - | - | - | - |
| 6.99 | 0.00 | - | - | 0 | 2,380.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 650 | 0 | 2,400.00 | 300.00 | 0.00 | - | 1 | 23 |
| 16.00 | 0.00 | - | - | 0 | 2,420.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 5 | 0 | 2,450.00 | 314.70 | 0.00 | - | 6 | 9 |
| 23.78 | 0.00 | - | - | 1 | 2,470.00 | - | - | - | - | - |
| 4.32 | 0.00 | - | 7 | 0 | 2,500.00 | 348.86 | 0.00 | - | 6 | 9 |
| 9.90 | 0.00 | - | 2 | 0 | 2,540.00 | - | - | - | - | - |
| 14.88 | 0.00 | - | 1 | 188 | 2,550.00 | 535.10 | 0.00 | - | - | 2 |
| 17.69 | 0.00 | - | 1 | 92 | 2,600.00 | 553.00 | 0.00 | - | - | 1 |
| 2.41 | 0.00 | - | 1 | 0 | 2,650.00 | 698.99 | 0.00 | - | 1 | 2 |
| 2.00 | 0.00 | - | 1 | 0 | 2,700.00 | 631.00 | 0.00 | - | - | 6 |
| 5.03 | 0.00 | - | 5 | 11 | 2,750.00 | 736.50 | 0.00 | - | - | 2 |
| 2.58 | 0.00 | - | 10 | 0 | 2,800.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | - | 1 | 2,900.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 30 | 0 | 2,950.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 1 | 959 | 3,000.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 30 | 0 | 3,050.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 0 | 3,100.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 2 | 0 | 3,200.00 | 1,140.00 | 0.00 | - | 2 | 0 |
| 1.28 | 0.00 | - | 3 | 3 | 3,250.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 9 | 9 | 3,300.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 3 | 54 | 3,350.00 | 1,606.47 | 0.00 | - | 1 | 0 |
| 0.43 | 0.00 | - | 15 | 0 | 3,400.00 | 1,655.90 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
