Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:58PM EST. Market open.
Calls
February 17, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 801.92 | 0.00 | - | - | 1 | 1,050.00 | 0.15 | 0.00 | - | 1 | 16 |
| 694.92 | 0.00 | - | 1 | 0 | 1,100.00 | 0.08 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 1,150.00 | 0.30 | 0.00 | - | 10 | 38 |
| - | - | - | - | - | 1,200.00 | 0.20 | 0.00 | - | 10 | 19 |
| - | - | - | - | - | 1,250.00 | 0.78 | 0.00 | - | 8 | 26 |
| - | - | - | - | - | 1,300.00 | 0.15 | 0.00 | - | 2 | 21 |
| 457.20 | 0.00 | - | - | 2 | 1,350.00 | 0.08 | 0.00 | - | 5 | 289 |
| - | - | - | - | - | 1,400.00 | 0.05 | 0.00 | - | 5 | 300 |
| 428.02 | 0.00 | - | 1 | 2 | 1,450.00 | 0.10 | 0.00 | - | 1 | 314 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 5 | 259 |
| - | - | - | - | - | 1,550.00 | 0.08 | 0.00 | - | 108 | 705 |
| - | - | - | - | - | 1,585.00 | 0.08 | -0.19 | -70.37% | 10 | 111 |
| - | - | - | - | - | 1,590.00 | 0.06 | 0.00 | - | 3 | 224 |
| 168.30 | 0.00 | - | - | 5 | 1,595.00 | 0.08 | 0.00 | - | 3 | 110 |
| 164.61 | 0.00 | - | 3 | 6 | 1,600.00 | 0.06 | 0.00 | - | 5 | 452 |
| - | - | - | - | - | 1,605.00 | 0.07 | 0.00 | - | 20 | 209 |
| 280.00 | 0.00 | - | - | 1 | 1,610.00 | 0.14 | 0.00 | - | 5 | 663 |
| - | - | - | - | - | 1,615.00 | 0.10 | 0.00 | - | 20 | 184 |
| - | - | - | - | - | 1,620.00 | 0.10 | 0.00 | - | 5 | 263 |
| 181.70 | 0.00 | - | - | 4 | 1,625.00 | 0.18 | +0.02 | +12.50% | 10 | 258 |
| 148.49 | 0.00 | - | 13 | 4 | 1,630.00 | 0.17 | 0.00 | - | 38 | 774 |
| - | - | - | - | - | 1,635.00 | 0.17 | 0.00 | - | 1 | 755 |
| 143.95 | 0.00 | - | 1 | 12 | 1,640.00 | 0.14 | 0.00 | - | 15 | 1,092 |
| - | - | - | - | - | 1,645.00 | 0.22 | 0.00 | - | 1 | 891 |
| 252.28 | 0.00 | - | 4 | 5 | 1,650.00 | 0.20 | 0.00 | - | 8 | 1,033 |
| - | - | - | - | - | 1,655.00 | 0.27 | 0.00 | - | 12 | 723 |
| - | - | - | - | - | 1,660.00 | 0.25 | 0.00 | - | 10 | 756 |
| 166.12 | 0.00 | - | 9 | 9 | 1,665.00 | 0.27 | 0.00 | - | 3 | 860 |
| - | - | - | - | - | 1,670.00 | 0.30 | +0.10 | +50.00% | 2 | 532 |
| - | - | - | - | - | 1,675.00 | 0.32 | -1.94 | -85.84% | 3 | 1,010 |
| 176.60 | 0.00 | - | 3 | 4 | 1,680.00 | 0.35 | +0.13 | +59.09% | 2 | 1,209 |
| 104.60 | 0.00 | - | - | 2 | 1,685.00 | 0.25 | 0.00 | - | 26 | 1,362 |
| 208.77 | 0.00 | - | 3 | 9 | 1,690.00 | 0.34 | +0.09 | +36.00% | 1 | 1,264 |
| 194.30 | 0.00 | - | - | 37 | 1,695.00 | 0.30 | 0.00 | - | 30 | 567 |
| 202.98 | 0.00 | - | 12 | 91 | 1,700.00 | 0.40 | 0.00 | - | 56 | 967 |
| - | - | - | - | - | 1,705.00 | 0.44 | -2.01 | -82.04% | 2 | 623 |
| 173.60 | 0.00 | - | 11 | 6 | 1,710.00 | 0.57 | -0.10 | -14.93% | 8 | 560 |
| 188.50 | 0.00 | - | 2 | 0 | 1,715.00 | 2.54 | 0.00 | - | 822 | 2,497 |
| 143.70 | 0.00 | - | 2 | 2 | 1,720.00 | 0.59 | +0.17 | +40.48% | 11 | 585 |
| 181.43 | 0.00 | - | 1 | 2 | 1,725.00 | 0.45 | 0.00 | - | 2 | 443 |
| 144.05 | 0.00 | - | 60 | 40 | 1,730.00 | 0.65 | -0.09 | -12.16% | 149 | 3,140 |
| 165.53 | 0.00 | - | 2 | 5 | 1,735.00 | 0.79 | +0.24 | +43.64% | 2 | 184 |
| 113.71 | 0.00 | - | 5 | 35 | 1,740.00 | 0.75 | -0.15 | -16.67% | 6 | 606 |
| 120.10 | 0.00 | - | 44 | 17 | 1,745.00 | 0.79 | -0.05 | -5.95% | 7 | 154 |
| 214.56 | 0.00 | - | 16 | 82 | 1,750.00 | 0.90 | -0.14 | -13.46% | 9 | 1,600 |
| 142.80 | 0.00 | - | 1 | 73 | 1,755.00 | 1.00 | -0.03 | -2.91% | 4 | 104 |
| 156.93 | 0.00 | - | 10 | 68 | 1,760.00 | 1.09 | +0.02 | +1.87% | 196 | 471 |
| 144.49 | 0.00 | - | 2 | 124 | 1,765.00 | 1.15 | +0.13 | +12.75% | 1 | 240 |
| 147.51 | 0.00 | - | 10 | 72 | 1,770.00 | 1.15 | -0.12 | -9.45% | 217 | 938 |
| 163.05 | 0.00 | - | 1 | 81 | 1,775.00 | 1.29 | -0.39 | -23.21% | 1 | 626 |
| 146.10 | 0.00 | - | 2 | 79 | 1,780.00 | 1.40 | -0.10 | -6.67% | 44 | 645 |
| 105.67 | 0.00 | - | 1 | 80 | 1,785.00 | 1.55 | +0.50 | +47.62% | 12 | 349 |
| 215.00 | 0.00 | - | 3 | 390 | 1,790.00 | 1.62 | -0.13 | -7.43% | 15 | 465 |
| 116.17 | 0.00 | - | 1 | 520 | 1,795.00 | 1.82 | -0.21 | -10.34% | 20 | 617 |
| 166.17 | 0.00 | - | 32 | 296 | 1,800.00 | 2.06 | +0.08 | +4.04% | 15 | 1,431 |
| 129.21 | 0.00 | - | 2 | 30 | 1,805.00 | 2.15 | +0.08 | +3.86% | 52 | 138 |
| 151.92 | +53.89 | +54.97% | 5 | 39 | 1,810.00 | 2.35 | +0.12 | +5.38% | 28 | 842 |
| 152.14 | 0.00 | - | 1 | 71 | 1,815.00 | 2.62 | +0.52 | +24.76% | 67 | 139 |
| 84.70 | 0.00 | - | 4 | 192 | 1,820.00 | 2.84 | +0.28 | +10.94% | 33 | 443 |
| 121.02 | 0.00 | - | 1 | 26 | 1,825.00 | 3.07 | +0.67 | +27.92% | 9 | 464 |
| 115.95 | 0.00 | - | 1 | 175 | 1,830.00 | 3.45 | +0.50 | +16.95% | 17 | 3,615 |
| 49.05 | 0.00 | - | 1 | 306 | 1,835.00 | 3.70 | +0.52 | +16.35% | 1 | 338 |
| 165.21 | 0.00 | - | 45 | 186 | 1,840.00 | 4.23 | +0.89 | +26.65% | 15 | 485 |
| 127.99 | 0.00 | - | 2 | 151 | 1,845.00 | 4.58 | +0.88 | +23.78% | 11 | 164 |
| 145.58 | 0.00 | - | 13 | 8,198 | 1,850.00 | 5.04 | +1.04 | +26.00% | 20 | 1,576 |
| 131.43 | 0.00 | - | 4 | 50 | 1,855.00 | 3.52 | 0.00 | - | 5 | 58 |
| 105.76 | -45.46 | -30.06% | 10 | 432 | 1,860.00 | 6.06 | +1.74 | +40.28% | 37 | 5,277 |
| 141.06 | 0.00 | - | 1 | 522 | 1,865.00 | 5.60 | 0.00 | - | 3 | 38 |
| 95.90 | -43.95 | -31.43% | 7 | 154 | 1,870.00 | 7.39 | +1.74 | +30.80% | 58 | 226 |
| 131.70 | 0.00 | - | 1 | 962 | 1,875.00 | 7.40 | +2.15 | +40.95% | 36 | 831 |
| 134.22 | 0.00 | - | 9 | 188 | 1,880.00 | 8.85 | +2.69 | +43.67% | 29 | 281 |
| 129.57 | 0.00 | - | 1 | 359 | 1,885.00 | 10.00 | +3.10 | +44.93% | 20 | 54 |
| 79.15 | -26.09 | -24.79% | 7 | 113 | 1,890.00 | 8.40 | +1.18 | +16.34% | 195 | 428 |
| 82.00 | -26.78 | -24.62% | 1 | 174 | 1,895.00 | 11.40 | +5.30 | +86.89% | 4 | 98 |
| 74.10 | -23.56 | -24.12% | 7 | 1,340 | 1,900.00 | 12.53 | +4.52 | +56.43% | 90 | 397 |
| 90.21 | 0.00 | - | 5 | 75 | 1,905.00 | 13.40 | +4.43 | +49.39% | 3 | 48 |
| 64.65 | -23.57 | -26.72% | 5 | 144 | 1,910.00 | 14.82 | +5.20 | +54.05% | 59 | 202 |
| 90.00 | 0.00 | - | 5 | 85 | 1,915.00 | 10.80 | 0.00 | - | 13 | 33 |
| 76.40 | 0.00 | - | 4 | 338 | 1,920.00 | 17.90 | +6.45 | +56.33% | 43 | 544 |
| 72.50 | 0.00 | - | 3 | 243 | 1,925.00 | 17.23 | +4.98 | +40.65% | 1 | 133 |
| 76.48 | 0.00 | - | 6 | 547 | 1,930.00 | 20.54 | +6.38 | +45.06% | 17 | 188 |
| 49.63 | -34.18 | -40.78% | 4 | 110 | 1,935.00 | 20.20 | +6.00 | +42.25% | 3 | 31 |
| 45.47 | -18.89 | -29.35% | 6 | 465 | 1,940.00 | 20.00 | +2.50 | +14.29% | 5 | 120 |
| 64.51 | 0.00 | - | 10 | 99 | 1,945.00 | 17.20 | 0.00 | - | 26 | 21 |
| 37.77 | -22.02 | -36.83% | 16 | 613 | 1,950.00 | 28.07 | +10.24 | +57.43% | 37 | 290 |
| 34.97 | -18.72 | -34.87% | 8 | 224 | 1,955.00 | 30.10 | +10.34 | +52.33% | 10 | 13 |
| 33.09 | -29.41 | -47.06% | 22 | 245 | 1,960.00 | 32.44 | +9.78 | +43.16% | 19 | 258 |
| 30.46 | -19.85 | -39.46% | 10 | 207 | 1,965.00 | 33.70 | +11.40 | +51.12% | 4 | 10 |
| 27.80 | -30.20 | -52.07% | 27 | 464 | 1,970.00 | 37.75 | +12.95 | +52.22% | 27 | 153 |
| 25.55 | -25.21 | -49.67% | 22 | 357 | 1,975.00 | 38.90 | +17.00 | +77.63% | 52 | 52 |
| 23.34 | -13.60 | -36.82% | 32 | 322 | 1,980.00 | 39.18 | +8.96 | +29.65% | 10 | 121 |
| 29.34 | -5.06 | -14.71% | 1 | 125 | 1,985.00 | 26.60 | 0.00 | - | 4 | 5 |
| 19.40 | -13.05 | -40.22% | 34 | 226 | 1,990.00 | 49.99 | +17.64 | +54.53% | 6 | 169 |
| 18.00 | -10.33 | -36.46% | 18 | 49 | 1,995.00 | 35.20 | 0.00 | - | 10 | 21 |
| 15.18 | -11.58 | -43.27% | 87 | 572 | 2,000.00 | 57.29 | +17.27 | +43.15% | 4 | 561 |
| 14.70 | -9.80 | -40.00% | 59 | 277 | 2,005.00 | 58.19 | +17.53 | +43.11% | 2 | 4 |
| 13.20 | -9.06 | -40.70% | 14 | 287 | 2,010.00 | 43.45 | 0.00 | - | 65 | 68 |
| 14.98 | -7.22 | -32.52% | 56 | 279 | 2,015.00 | 46.21 | 0.00 | - | 2 | 2 |
| 9.71 | -11.19 | -53.54% | 32 | 207 | 2,020.00 | 64.58 | +23.61 | +57.63% | 8 | 45 |
| 8.29 | -9.19 | -52.57% | 5 | 446 | 2,025.00 | 52.95 | 0.00 | - | - | 33 |
| 7.69 | -6.90 | -47.29% | 44 | 481 | 2,030.00 | 71.47 | +17.16 | +31.60% | 8 | 16 |
| 6.07 | -7.61 | -55.63% | 2 | 1,117 | 2,035.00 | 52.54 | 0.00 | - | 1 | 0 |
| 7.02 | -6.98 | -49.86% | 106 | 215 | 2,040.00 | 79.52 | +29.52 | +59.04% | 5 | 18 |
| 12.50 | 0.00 | - | 31 | 209 | 2,045.00 | - | - | - | - | - |
| 5.15 | -4.83 | -48.40% | 23 | 910 | 2,050.00 | 87.87 | +31.38 | +55.55% | 6 | 35 |
| 3.76 | -10.54 | -73.71% | 60 | 497 | 2,055.00 | - | - | - | - | - |
| 3.95 | -4.67 | -54.18% | 30 | 621 | 2,060.00 | 105.66 | +41.21 | +63.94% | 4 | 24 |
| 7.80 | 0.00 | - | 27 | 311 | 2,065.00 | - | - | - | - | - |
| 2.85 | -2.83 | -49.82% | 5 | 403 | 2,070.00 | 151.48 | 0.00 | - | - | 2 |
| 2.65 | -3.33 | -55.69% | 1 | 229 | 2,075.00 | - | - | - | - | - |
| 2.17 | -2.45 | -53.03% | 15 | 738 | 2,080.00 | - | - | - | - | - |
| 1.95 | -3.91 | -66.72% | 2 | 64 | 2,085.00 | - | - | - | - | - |
| 1.70 | -2.52 | -59.72% | 3 | 282 | 2,090.00 | - | - | - | - | - |
| 1.39 | -1.86 | -57.23% | 8 | 159 | 2,095.00 | - | - | - | - | - |
| 1.30 | -1.51 | -53.74% | 132 | 646 | 2,100.00 | 103.40 | 0.00 | - | 79 | 79 |
| 1.06 | -1.44 | -57.60% | 8 | 87 | 2,105.00 | - | - | - | - | - |
| 0.80 | -2.40 | -75.00% | 98 | 101 | 2,110.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 12 | 30 | 2,115.00 | - | - | - | - | - |
| 0.76 | -2.30 | -75.16% | 2 | 444 | 2,120.00 | - | - | - | - | - |
| 0.55 | -1.70 | -75.56% | 4 | 74 | 2,125.00 | - | - | - | - | - |
| 0.75 | -1.10 | -59.46% | 19 | 37 | 2,130.00 | - | - | - | - | - |
| 0.62 | -1.04 | -62.65% | 5 | 83 | 2,135.00 | 258.29 | 0.00 | - | - | 1 |
| 0.80 | 0.00 | - | 8 | 156 | 2,150.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 55 | 43 | 2,200.00 | 453.73 | 0.00 | - | 1 | 1 |
| 0.13 | 0.00 | - | 15 | 23 | 2,250.00 | 412.77 | 0.00 | - | 11 | 11 |
| 0.10 | 0.00 | - | 5 | 21 | 2,300.00 | 524.53 | 0.00 | - | - | 3 |
| 0.05 | 0.00 | - | - | 10 | 2,350.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 21 | 31 | 2,400.00 | 623.81 | 0.00 | - | - | 3 |
| 0.20 | 0.00 | - | - | 10 | 2,500.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 20 | 2,600.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
