Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 857.68 | 0.00 | - | 1 | 0 | 1,000.00 | 2.20 | 0.00 | - | 60 | 148 |
| - | - | - | - | - | 1,050.00 | 3.96 | 0.00 | - | 2 | 52 |
| 737.22 | 0.00 | - | - | 1 | 1,100.00 | 11.85 | 0.00 | - | 9 | 28 |
| - | - | - | - | - | 1,150.00 | 5.79 | 0.00 | - | 27 | 53 |
| 639.51 | 0.00 | - | - | 0 | 1,200.00 | 4.00 | 0.00 | - | 10 | 37 |
| - | - | - | - | - | 1,250.00 | 6.30 | 0.00 | - | 4 | 33 |
| - | - | - | - | - | 1,300.00 | 9.70 | 0.00 | - | 12 | 16 |
| - | - | - | - | - | 1,350.00 | 13.00 | 0.00 | - | 27 | 34 |
| - | - | - | - | - | 1,400.00 | 10.60 | 0.00 | - | 2 | 206 |
| - | - | - | - | - | 1,450.00 | 13.70 | 0.00 | - | 60 | 94 |
| - | - | - | - | - | 1,500.00 | 14.00 | 0.00 | - | 71 | 78 |
| - | - | - | - | - | 1,550.00 | 27.60 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 1,600.00 | 44.07 | 0.00 | - | 400 | 446 |
| - | - | - | - | - | 1,650.00 | 63.09 | 0.00 | - | 100 | 116 |
| 280.09 | 0.00 | - | - | 1 | 1,670.00 | 77.58 | 0.00 | - | 1 | 17 |
| 255.98 | 0.00 | - | - | 0 | 1,690.00 | 150.10 | 0.00 | - | - | 7 |
| - | - | - | - | - | 1,700.00 | 68.44 | 0.00 | - | 1 | 214 |
| - | - | - | - | - | 1,720.00 | 85.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,730.00 | 108.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,740.00 | 80.10 | 0.00 | - | 1 | 2 |
| 121.80 | 0.00 | - | - | 37 | 1,750.00 | 95.75 | 0.00 | - | 50 | 61 |
| 115.70 | 0.00 | - | - | 26 | 1,760.00 | 68.09 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,780.00 | 93.90 | 0.00 | - | - | 3 |
| 124.10 | 0.00 | - | - | 16 | 1,790.00 | 111.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,800.00 | 68.45 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 1,820.00 | 75.71 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,830.00 | 99.76 | 0.00 | - | 1 | 2 |
| 109.50 | 0.00 | - | - | 1 | 1,840.00 | 99.73 | 0.00 | - | - | 1 |
| 144.80 | 0.00 | - | 1 | 2 | 1,850.00 | 82.94 | 0.00 | - | 1 | 2 |
| 260.42 | 0.00 | - | 2 | 2 | 1,860.00 | 162.00 | 0.00 | - | 2 | 3 |
| 119.10 | 0.00 | - | 20 | 0 | 1,870.00 | - | - | - | - | - |
| 115.35 | 0.00 | - | 3 | 0 | 1,880.00 | - | - | - | - | - |
| 122.00 | 0.00 | - | 28 | 0 | 1,890.00 | 144.00 | 0.00 | - | - | 1 |
| 98.55 | 0.00 | - | 6 | 246 | 1,900.00 | 266.55 | 0.00 | - | 1 | 14 |
| 73.90 | 0.00 | - | - | 20 | 1,910.00 | 253.85 | 0.00 | - | - | 1 |
| 122.13 | 0.00 | - | 8 | 0 | 1,930.00 | - | - | - | - | - |
| 96.50 | 0.00 | - | 1 | 1 | 1,940.00 | - | - | - | - | - |
| 84.55 | 0.00 | - | 3 | 3 | 1,950.00 | - | - | - | - | - |
| 59.60 | 0.00 | - | 42 | 19 | 1,960.00 | 285.87 | 0.00 | - | - | 1 |
| 103.13 | 0.00 | - | - | 8 | 1,970.00 | - | - | - | - | - |
| 64.80 | 0.00 | - | 38 | 38 | 1,980.00 | 188.50 | 0.00 | - | 8 | 8 |
| 60.90 | 0.00 | - | 40 | 4 | 1,990.00 | 299.73 | 0.00 | - | 1 | 1 |
| 44.60 | 0.00 | - | 2 | 82 | 2,000.00 | 202.61 | 0.00 | - | - | 1 |
| 50.93 | 0.00 | - | 132 | 135 | 2,010.00 | 181.82 | 0.00 | - | - | 10 |
| 42.50 | 0.00 | - | 44 | 52 | 2,020.00 | - | - | - | - | - |
| 64.57 | 0.00 | - | 1 | 45 | 2,040.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 18 | 46 | 2,050.00 | 236.92 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,060.00 | 239.46 | 0.00 | - | 24 | 12 |
| 56.74 | 0.00 | - | 1 | 11 | 2,080.00 | 211.12 | 0.00 | - | - | 10 |
| 53.55 | 0.00 | - | 1 | 3 | 2,090.00 | - | - | - | - | - |
| 19.40 | 0.00 | - | 1 | 81 | 2,100.00 | - | - | - | - | - |
| 23.90 | 0.00 | - | 29 | 30 | 2,110.00 | - | - | - | - | - |
| 18.10 | 0.00 | - | 40 | 17 | 2,120.00 | - | - | - | - | - |
| 23.40 | 0.00 | - | 23 | 19 | 2,130.00 | - | - | - | - | - |
| 16.30 | 0.00 | - | 40 | 20 | 2,150.00 | 240.03 | 0.00 | - | - | 2 |
| 14.10 | 0.00 | - | 50 | 31 | 2,170.00 | - | - | - | - | - |
| - | - | - | - | - | 2,180.00 | 448.98 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,190.00 | 457.87 | 0.00 | - | 1 | 3 |
| 27.08 | 0.00 | - | 2 | 4 | 2,200.00 | 271.30 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,230.00 | 292.78 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,240.00 | 298.72 | 0.00 | - | 2 | 3 |
| 8.51 | 0.00 | - | 1 | 1 | 2,260.00 | - | - | - | - | - |
| 91.50 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 88.00 | 0.00 | - | - | 1 | 2,290.00 | - | - | - | - | - |
| 7.33 | 0.00 | - | 4 | 4 | 2,300.00 | - | - | - | - | - |
| 62.00 | 0.00 | - | 1 | 2 | 2,310.00 | - | - | - | - | - |
| 5.43 | 0.00 | - | 4 | 4 | 2,350.00 | 343.42 | 0.00 | - | - | 3 |
| 2.35 | 0.00 | - | - | 34 | 2,370.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 6 | 6 | 2,400.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | - | 2 | 2,490.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 10 | 2,900.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 160 | 207 | 3,200.00 | 1,334.02 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
