Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Calls
December 30, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 911.30 | 0.00 | - | - | 1 | 1,100.00 | 19.21 | 0.00 | - | 50 | 27 |
| 948.80 | 0.00 | - | - | 1 | 1,150.00 | - | - | - | - | - |
| - | - | - | - | - | 1,200.00 | 26.66 | 0.00 | - | 30 | 12 |
| - | - | - | - | - | 1,300.00 | 26.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,350.00 | 33.60 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,400.00 | 31.82 | 0.00 | - | 1 | 4 |
| 699.30 | 0.00 | - | - | 4 | 1,450.00 | 67.98 | 0.00 | - | 39 | 43 |
| 550.17 | 0.00 | - | 1 | 4 | 1,500.00 | 64.60 | 0.00 | - | 2 | 24 |
| 611.99 | 0.00 | - | - | 4 | 1,550.00 | - | - | - | - | - |
| - | - | - | - | - | 1,600.00 | 99.48 | 0.00 | - | - | 1 |
| 438.71 | 0.00 | - | - | 1 | 1,650.00 | 107.01 | 0.00 | - | 2 | 3 |
| 208.19 | 0.00 | - | - | 2 | 1,700.00 | 123.86 | 0.00 | - | 2 | 32 |
| 185.78 | 0.00 | - | 2 | 1 | 1,750.00 | 148.99 | 0.00 | - | 1 | 5 |
| 309.59 | 0.00 | - | - | 2 | 1,800.00 | 194.53 | 0.00 | - | 3 | 6 |
| 296.77 | 0.00 | - | - | 1 | 1,810.00 | 197.29 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,820.00 | 155.80 | 0.00 | - | 1 | 3 |
| 168.95 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 282.83 | 0.00 | - | - | 1 | 1,850.00 | 193.99 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,870.00 | 179.58 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,880.00 | 228.54 | 0.00 | - | - | 6 |
| 86.96 | 0.00 | - | 4 | 4 | 1,900.00 | 107.84 | 0.00 | - | - | 10 |
| 265.00 | 0.00 | - | 3 | 0 | 1,910.00 | - | - | - | - | - |
| 308.77 | 0.00 | - | 1 | 1 | 1,930.00 | 200.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,940.00 | 186.48 | 0.00 | - | 1 | 2 |
| 211.53 | 0.00 | - | 4 | 2 | 1,950.00 | 191.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,960.00 | 150.52 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,970.00 | 208.53 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,980.00 | 213.97 | 0.00 | - | - | 1 |
| 201.50 | 0.00 | - | 1 | 2 | 1,990.00 | 200.50 | 0.00 | - | - | 10 |
| 126.40 | 0.00 | - | 1 | 3 | 2,000.00 | 161.27 | 0.00 | - | 15 | 25 |
| 302.70 | 0.00 | - | - | 0 | 2,010.00 | 307.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,020.00 | 174.74 | 0.00 | - | 1 | 0 |
| 157.92 | 0.00 | - | - | 1 | 2,050.00 | - | - | - | - | - |
| - | - | - | - | - | 2,070.00 | 197.59 | 0.00 | - | 1 | 0 |
| 249.08 | 0.00 | - | - | 0 | 2,090.00 | - | - | - | - | - |
| 75.07 | 0.00 | - | 4 | 4 | 2,100.00 | 287.44 | 0.00 | - | - | 2 |
| 237.06 | 0.00 | - | - | 0 | 2,110.00 | - | - | - | - | - |
| - | - | - | - | - | 2,130.00 | 213.91 | 0.00 | - | 1 | 2 |
| 39.00 | 0.00 | - | 3 | 175 | 2,150.00 | - | - | - | - | - |
| - | - | - | - | - | 2,160.00 | 333.14 | 0.00 | - | 13 | 13 |
| 141.20 | 0.00 | - | - | 7 | 2,170.00 | 340.26 | 0.00 | - | 13 | 13 |
| 85.00 | 0.00 | - | 168 | 102 | 2,180.00 | - | - | - | - | - |
| 131.50 | 0.00 | - | 10 | 11 | 2,190.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 1 | 168 | 2,200.00 | - | - | - | - | - |
| 120.90 | 0.00 | - | 42 | 43 | 2,210.00 | - | - | - | - | - |
| - | - | - | - | - | 2,220.00 | 364.44 | 0.00 | - | - | 2 |
| 140.13 | 0.00 | - | - | 0 | 2,290.00 | - | - | - | - | - |
| 15.60 | 0.00 | - | 1 | 5 | 2,300.00 | 382.18 | 0.00 | - | - | 1 |
| 132.04 | 0.00 | - | - | 0 | 2,310.00 | 430.24 | 0.00 | - | 2 | 1 |
| 51.71 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| 68.54 | 0.00 | - | - | 1 | 2,350.00 | 419.81 | 0.00 | - | - | 1 |
| 100.90 | 0.00 | - | - | 0 | 2,390.00 | - | - | - | - | - |
| 16.87 | 0.00 | - | 8 | 16 | 2,400.00 | - | - | - | - | - |
| 93.99 | 0.00 | - | - | 0 | 2,410.00 | - | - | - | - | - |
| 38.66 | 0.00 | - | 5 | 5 | 2,450.00 | - | - | - | - | - |
| 76.75 | 0.00 | - | - | 0 | 2,490.00 | - | - | - | - | - |
| 3.66 | 0.00 | - | 4 | 4 | 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 | - | - | - | - | - |
| 4.07 | 0.00 | - | 4 | 5 | 2,700.00 | - | - | - | - | - |
| 6.43 | 0.00 | - | 2 | 2 | 2,800.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 12 | 2,950.00 | - | - | - | - | - |
| 5.12 | 0.00 | - | 1 | 7 | 3,000.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 19 | 3,100.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
