Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Calls
December 30, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 773.27 | 0.00 | - | 1 | 3 | 1,100.00 | 0.53 | 0.00 | - | 14 | 53 |
| 948.80 | 0.00 | - | - | 1 | 1,150.00 | 5.43 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,200.00 | 0.45 | 0.00 | - | 17 | 74 |
| - | - | - | - | - | 1,210.00 | 0.23 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 1,220.00 | 0.41 | 0.00 | - | 6 | 8 |
| 592.38 | 0.00 | - | 2 | 2 | 1,230.00 | 0.45 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 1,240.00 | 0.25 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 1,250.00 | 0.27 | 0.00 | - | 10 | 30 |
| - | - | - | - | - | 1,260.00 | 0.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,270.00 | 0.35 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,280.00 | 11.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,290.00 | 0.40 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,300.00 | 0.70 | 0.00 | - | 14 | 24 |
| - | - | - | - | - | 1,310.00 | 0.65 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 1,320.00 | 0.27 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,330.00 | 3.67 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 1,340.00 | 1.30 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 1,350.00 | 1.29 | 0.00 | - | 250 | 330 |
| - | - | - | - | - | 1,360.00 | 2.27 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 1,370.00 | 0.97 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 1,380.00 | 2.57 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,390.00 | 1.15 | 0.00 | - | 3 | 62 |
| - | - | - | - | - | 1,400.00 | 1.10 | 0.00 | - | 5 | 265 |
| - | - | - | - | - | 1,410.00 | 1.09 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 1,420.00 | 5.60 | 0.00 | - | 8 | 2 |
| - | - | - | - | - | 1,430.00 | 20.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,440.00 | 19.50 | 0.00 | - | 60 | 25 |
| 323.92 | 0.00 | - | 2 | 5 | 1,450.00 | 3.23 | 0.00 | - | 10 | 69 |
| - | - | - | - | - | 1,460.00 | 0.64 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 1,470.00 | 1.55 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 1,480.00 | 0.77 | 0.00 | - | 5 | 92 |
| - | - | - | - | - | 1,490.00 | 0.85 | 0.00 | - | 2 | 31 |
| 550.17 | 0.00 | - | 1 | 4 | 1,500.00 | 1.67 | 0.00 | - | 3 | 54 |
| - | - | - | - | - | 1,510.00 | 1.00 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 1,520.00 | 1.00 | 0.00 | - | 10 | 84 |
| - | - | - | - | - | 1,530.00 | 1.15 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 1,540.00 | 1.20 | 0.00 | - | 2 | 99 |
| 611.99 | 0.00 | - | - | 4 | 1,550.00 | 1.50 | 0.00 | - | 5 | 115 |
| - | - | - | - | - | 1,560.00 | 1.41 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 1,570.00 | 3.63 | 0.00 | - | 23 | 128 |
| 317.55 | 0.00 | - | 1 | 0 | 1,580.00 | 1.69 | 0.00 | - | 2 | 253 |
| 270.34 | 0.00 | - | - | 2 | 1,590.00 | 1.80 | 0.00 | - | 7 | 222 |
| 345.75 | 0.00 | - | - | 1 | 1,600.00 | 1.95 | 0.00 | - | 3 | 208 |
| 136.90 | 0.00 | - | - | 12 | 1,610.00 | 2.42 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 1,620.00 | 2.55 | 0.00 | - | 12 | 112 |
| 141.20 | 0.00 | - | - | 1 | 1,630.00 | 2.85 | 0.00 | - | 22 | 131 |
| 265.14 | 0.00 | - | 5 | 3 | 1,640.00 | 2.96 | 0.00 | - | 55 | 224 |
| 208.39 | 0.00 | - | 1 | 2 | 1,650.00 | 3.40 | 0.00 | - | 106 | 152 |
| 238.24 | 0.00 | - | 2 | 4 | 1,660.00 | 3.50 | 0.00 | - | 137 | 342 |
| 108.30 | 0.00 | - | - | 2 | 1,670.00 | 3.90 | 0.00 | - | 97 | 404 |
| - | - | - | - | - | 1,680.00 | 4.80 | 0.00 | - | 12 | 244 |
| 126.40 | 0.00 | - | 1 | 31 | 1,690.00 | 5.59 | 0.00 | - | 15 | 192 |
| 164.87 | 0.00 | - | 1 | 106 | 1,700.00 | 5.91 | 0.00 | - | 7 | 352 |
| 91.75 | 0.00 | - | - | 67 | 1,710.00 | 6.90 | 0.00 | - | 30 | 144 |
| 129.30 | 0.00 | - | - | 5 | 1,720.00 | 7.80 | 0.00 | - | 32 | 197 |
| 104.32 | 0.00 | - | 2 | 2 | 1,730.00 | 8.39 | 0.00 | - | 14 | 204 |
| 157.61 | 0.00 | - | 5 | 15 | 1,740.00 | 9.79 | 0.00 | - | 31 | 160 |
| 92.35 | 0.00 | - | 3 | 14 | 1,750.00 | 10.84 | 0.00 | - | 11 | 168 |
| 150.41 | 0.00 | - | 1 | 12 | 1,760.00 | 12.00 | 0.00 | - | 12 | 234 |
| 132.68 | 0.00 | - | 2 | 8 | 1,770.00 | 14.50 | 0.00 | - | 8 | 130 |
| 89.89 | 0.00 | - | 1 | 24 | 1,780.00 | 15.25 | 0.00 | - | 3 | 132 |
| 103.18 | 0.00 | - | 2 | 20 | 1,790.00 | 17.60 | 0.00 | - | 19 | 248 |
| 118.05 | 0.00 | - | 5 | 63 | 1,800.00 | 19.65 | 0.00 | - | 34 | 276 |
| 102.48 | 0.00 | - | 5 | 61 | 1,810.00 | 21.89 | 0.00 | - | 12 | 145 |
| 68.49 | 0.00 | - | 3 | 14 | 1,820.00 | 24.42 | 0.00 | - | 14 | 106 |
| 59.52 | 0.00 | - | 3 | 68 | 1,830.00 | 25.30 | 0.00 | - | 9 | 139 |
| 73.85 | 0.00 | - | 10 | 52 | 1,840.00 | 29.27 | 0.00 | - | 13 | 160 |
| 75.50 | 0.00 | - | 8 | 88 | 1,850.00 | 33.93 | 0.00 | - | 43 | 339 |
| 62.80 | 0.00 | - | 5 | 63 | 1,860.00 | 38.05 | 0.00 | - | 10 | 132 |
| 58.71 | 0.00 | - | 1 | 75 | 1,870.00 | 43.13 | 0.00 | - | 4 | 53 |
| 51.15 | 0.00 | - | 11 | 49 | 1,880.00 | 45.30 | 0.00 | - | 22 | 90 |
| 45.48 | 0.00 | - | 5 | 105 | 1,890.00 | 49.19 | 0.00 | - | 3 | 86 |
| 40.80 | 0.00 | - | 25 | 103 | 1,900.00 | 56.27 | 0.00 | - | 11 | 79 |
| 39.96 | 0.00 | - | 4 | 131 | 1,910.00 | 61.61 | 0.00 | - | 7 | 65 |
| 32.37 | 0.00 | - | 16 | 173 | 1,920.00 | 105.71 | 0.00 | - | 2 | 10 |
| 28.15 | 0.00 | - | 10 | 153 | 1,930.00 | 70.56 | 0.00 | - | 6 | 39 |
| 23.98 | 0.00 | - | 6 | 76 | 1,940.00 | 76.36 | 0.00 | - | 1 | 17 |
| 20.37 | 0.00 | - | 8 | 55 | 1,950.00 | 94.69 | 0.00 | - | 1 | 9 |
| 17.64 | 0.00 | - | 4 | 78 | 1,960.00 | 129.54 | 0.00 | - | 2 | 13 |
| 15.25 | 0.00 | - | 25 | 631 | 1,970.00 | 96.98 | 0.00 | - | 1 | 7 |
| 12.40 | 0.00 | - | 17 | 38 | 1,980.00 | 132.29 | 0.00 | - | 2 | 3 |
| 10.70 | 0.00 | - | 6 | 30 | 1,990.00 | 143.21 | 0.00 | - | 3 | 11 |
| 8.77 | 0.00 | - | 33 | 80 | 2,000.00 | 171.88 | 0.00 | - | 1 | 44 |
| 7.58 | 0.00 | - | 1 | 122 | 2,010.00 | 178.17 | 0.00 | - | 1 | 2 |
| 6.00 | 0.00 | - | 4 | 226 | 2,020.00 | 312.98 | 0.00 | - | 1 | 1 |
| 5.08 | 0.00 | - | 11 | 94 | 2,030.00 | 176.74 | 0.00 | - | 1 | 7 |
| 4.21 | 0.00 | - | 12 | 74 | 2,040.00 | 305.60 | 0.00 | - | 1 | 2 |
| 3.27 | 0.00 | - | 252 | 214 | 2,050.00 | 201.68 | 0.00 | - | 1 | 3 |
| 2.90 | 0.00 | - | 46 | 204 | 2,060.00 | 173.40 | 0.00 | - | - | 1 |
| 2.50 | 0.00 | - | 96 | 157 | 2,070.00 | 183.43 | 0.00 | - | 4 | 5 |
| 2.15 | 0.00 | - | 72 | 142 | 2,080.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 40 | 84 | 2,090.00 | 196.60 | 0.00 | - | 2 | 3 |
| 1.62 | 0.00 | - | 29 | 202 | 2,100.00 | 323.00 | 0.00 | - | 1 | 4 |
| 1.30 | 0.00 | - | 1 | 57 | 2,110.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 3 | 40 | 2,120.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 2 | 105 | 2,130.00 | 334.24 | 0.00 | - | 1 | 3 |
| 0.65 | 0.00 | - | 50 | 65 | 2,140.00 | 289.40 | 0.00 | - | 1 | 2 |
| 1.13 | 0.00 | - | 241 | 309 | 2,150.00 | 285.88 | 0.00 | - | 2 | 2 |
| 0.95 | 0.00 | - | 18 | 54 | 2,160.00 | 333.14 | 0.00 | - | 13 | 13 |
| 1.05 | 0.00 | - | 1 | 54 | 2,170.00 | 340.26 | 0.00 | - | 13 | 13 |
| 0.85 | 0.00 | - | 7 | 142 | 2,180.00 | 203.97 | 0.00 | - | - | 2 |
| 1.55 | 0.00 | - | 2 | 42 | 2,190.00 | 364.96 | 0.00 | - | - | 2 |
| 0.50 | 0.00 | - | 5 | 416 | 2,200.00 | 374.49 | 0.00 | - | - | 2 |
| 1.20 | 0.00 | - | 4 | 48 | 2,210.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 1 | 2,220.00 | 295.46 | 0.00 | - | 2 | 2 |
| 0.41 | 0.00 | - | 14 | 15 | 2,230.00 | 238.67 | 0.00 | - | 2 | 3 |
| 2.80 | 0.00 | - | 1 | 45 | 2,240.00 | 493.27 | 0.00 | - | - | 5 |
| 0.52 | 0.00 | - | 98 | 262 | 2,250.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 1 | 1 | 2,260.00 | 270.25 | 0.00 | - | - | 1 |
| 0.32 | 0.00 | - | 1 | 9 | 2,270.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 10 | 20 | 2,280.00 | - | - | - | - | - |
| 140.13 | 0.00 | - | - | 0 | 2,290.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 21 | 2,300.00 | 382.18 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 10 | 23 | 2,310.00 | 310.84 | 0.00 | - | 1 | 2 |
| 4.19 | 0.00 | - | 1 | 2 | 2,320.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 28 | 2,350.00 | 407.78 | 0.00 | - | 5 | 6 |
| 4.65 | 0.00 | - | 1 | 1 | 2,360.00 | - | - | - | - | - |
| 100.90 | 0.00 | - | - | 0 | 2,390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 25 | 2,400.00 | 454.27 | 0.00 | - | 5 | 6 |
| 93.99 | 0.00 | - | - | 0 | 2,410.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 20 | 2,450.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 2,470.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 11 | 2,490.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 14 | 20 | 2,500.00 | - | - | - | - | - |
| 70.84 | 0.00 | - | - | 0 | 2,510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 1 | 2,520.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 2,530.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 15 | 15 | 2,550.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 10 | 2,580.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 20 | 2,590.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 30 | 2,600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 25 | 2,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 2,750.00 | - | - | - | - | - |
| 6.43 | 0.00 | - | 2 | 2 | 2,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 10 | 2,900.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 12 | 2,950.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 37 | 3,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 313 | 3,100.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 3,200.00 | 1,511.93 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | - | 50 | 3,300.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 20 | 3,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 110 | 3,400.00 | 1,624.22 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
