^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Calls
September 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 830.55 | 0.00 | - | - | 1 | 950.00 | 1.10 | 0.00 | - | 2 | 950 |
| 765.52 | 0.00 | - | 4 | 4 | 1,000.00 | 1.65 | 0.00 | - | 18 | 178 |
| - | - | - | - | - | 1,050.00 | 3.13 | 0.00 | - | 500 | 738 |
| - | - | - | - | - | 1,100.00 | 4.00 | 0.00 | - | 3 | 887 |
| - | - | - | - | - | 1,150.00 | 2.15 | 0.00 | - | 3 | 4,550 |
| 627.11 | 0.00 | - | 50 | 1,150 | 1,200.00 | 3.85 | 0.00 | - | 2 | 364 |
| 499.92 | 0.00 | - | 2 | 1 | 1,250.00 | 4.75 | 0.00 | - | 19 | 485 |
| 443.69 | 0.00 | - | 1 | 23 | 1,300.00 | 4.30 | 0.00 | - | 2 | 317 |
| 440.35 | 0.00 | - | 122 | 103 | 1,350.00 | 5.50 | 0.00 | - | 15 | 5,192 |
| 423.00 | 0.00 | - | 1 | 69 | 1,400.00 | 4.76 | 0.00 | - | 5,249 | 9,621 |
| 360.59 | 0.00 | - | 2 | 17 | 1,450.00 | 6.10 | 0.00 | - | 10 | 553 |
| 492.83 | 0.00 | - | - | 20 | 1,460.00 | 9.25 | 0.00 | - | 2 | 13 |
| 483.34 | 0.00 | - | - | 20 | 1,470.00 | 7.50 | 0.00 | - | 2 | 7 |
| 476.14 | 0.00 | - | - | 30 | 1,480.00 | 17.63 | 0.00 | - | 1 | 179 |
| 539.44 | 0.00 | - | - | 40 | 1,490.00 | 32.15 | 0.00 | - | 6 | 72 |
| 381.22 | 0.00 | - | 2 | 448 | 1,500.00 | 7.75 | -0.25 | -3.12% | 1 | 596 |
| 315.96 | 0.00 | - | 22 | 61 | 1,510.00 | 21.80 | 0.00 | - | 13 | 123 |
| 437.39 | 0.00 | - | - | 10 | 1,520.00 | 8.50 | -28.20 | -76.84% | 18 | 34 |
| 298.76 | 0.00 | - | 23 | 26 | 1,530.00 | 38.42 | 0.00 | - | 18 | 22 |
| 259.92 | 0.00 | - | 23 | 42 | 1,540.00 | 9.31 | -17.19 | -64.87% | 9 | 83 |
| 330.17 | 0.00 | - | 2 | 400 | 1,550.00 | 9.95 | -0.40 | -3.86% | 102 | 1,158 |
| 278.91 | 0.00 | - | 1 | 222 | 1,560.00 | 29.85 | 0.00 | - | 20 | 240 |
| 309.57 | 0.00 | - | 2 | 217 | 1,570.00 | 22.49 | 0.00 | - | 9 | 194 |
| 300.39 | 0.00 | - | 1 | 367 | 1,580.00 | 11.62 | 0.00 | - | 1 | 9 |
| 206.30 | 0.00 | - | 2 | 362 | 1,590.00 | 12.19 | -15.11 | -55.35% | 1 | 13 |
| 316.23 | 0.00 | - | 22 | 752 | 1,600.00 | 12.80 | 0.00 | - | 25 | 3,334 |
| 302.50 | +83.23 | +37.96% | 8 | 138 | 1,610.00 | 13.20 | -7.65 | -36.69% | 15 | 19 |
| 213.27 | 0.00 | - | 65 | 184 | 1,620.00 | 16.70 | 0.00 | - | 50 | 55 |
| 283.60 | +95.43 | +50.71% | 7 | 264 | 1,630.00 | 18.70 | 0.00 | - | 130 | 317 |
| 274.00 | +60.54 | +28.36% | 3 | 33 | 1,640.00 | 19.70 | 0.00 | - | 33 | 245 |
| 261.30 | +43.18 | +19.80% | 2 | 26 | 1,650.00 | 17.67 | -2.13 | -10.76% | 800 | 3,734 |
| 252.60 | +92.98 | +58.25% | 1 | 5 | 1,660.00 | 27.70 | 0.00 | - | 11 | 41 |
| - | - | - | - | - | 1,670.00 | 19.23 | 0.00 | - | 2 | 16 |
| 239.00 | +63.57 | +36.24% | 6 | 101 | 1,680.00 | 28.55 | 0.00 | - | 2 | 61 |
| 239.19 | 0.00 | - | 2 | 3 | 1,690.00 | 42.70 | 0.00 | - | 3 | 46 |
| 221.90 | +34.81 | +18.61% | 7 | 574 | 1,700.00 | 22.42 | -1.66 | -6.89% | 702 | 2,714 |
| 149.61 | 0.00 | - | 2 | 6 | 1,710.00 | 22.94 | 0.00 | - | 1,135 | 1,533 |
| 203.60 | +56.72 | +38.62% | 5 | 94 | 1,720.00 | 61.22 | 0.00 | - | 1 | 216 |
| - | - | - | - | - | 1,730.00 | 57.00 | 0.00 | - | 1 | 463 |
| 183.60 | +48.30 | +35.70% | 4 | 8 | 1,740.00 | 28.25 | -28.55 | -50.26% | 1 | 112 |
| 175.40 | +27.76 | +18.80% | 4 | 2,951 | 1,750.00 | 29.67 | 0.00 | - | 5,253 | 7,965 |
| 85.40 | 0.00 | - | 3 | 32 | 1,760.00 | 47.76 | 0.00 | - | 74 | 431 |
| 164.60 | +91.31 | +124.59% | 6 | 28 | 1,770.00 | 33.11 | -12.97 | -28.15% | 450 | 205 |
| 88.01 | 0.00 | - | 40 | 154 | 1,780.00 | 37.21 | -11.60 | -23.77% | 5 | 121 |
| 61.11 | 0.00 | - | 47 | 39 | 1,790.00 | 39.48 | -20.12 | -33.76% | 5 | 131 |
| 95.16 | 0.00 | - | 1 | 2,669 | 1,800.00 | 42.14 | -5.56 | -11.66% | 1,283 | 3,446 |
| 132.10 | +60.96 | +85.69% | 3 | 14 | 1,810.00 | 42.91 | -23.39 | -35.28% | 1 | 50 |
| 124.10 | +46.82 | +60.58% | 6 | 148 | 1,820.00 | 43.55 | -30.05 | -40.83% | 1 | 174 |
| 52.30 | 0.00 | - | 2 | 220 | 1,830.00 | 48.30 | +2.55 | +5.57% | 2 | 96 |
| 114.59 | +44.34 | +63.12% | 1 | 59 | 1,840.00 | 78.10 | 0.00 | - | 73 | 167 |
| 105.70 | -9.30 | -8.09% | 14 | 1,196 | 1,850.00 | 53.50 | +2.80 | +5.52% | 4 | 1,981 |
| 96.27 | 0.00 | - | 3 | 29 | 1,860.00 | 55.75 | -38.86 | -41.07% | 10 | 3 |
| 87.86 | -2.16 | -2.40% | 5 | 450 | 1,870.00 | 59.05 | -1.73 | -2.85% | 9 | 31 |
| 88.30 | -5.70 | -6.06% | 213 | 578 | 1,880.00 | 62.20 | -11.25 | -15.32% | 32 | 493 |
| 65.23 | 0.00 | - | 1 | 79 | 1,890.00 | 67.90 | -40.50 | -37.36% | 52 | 47 |
| 69.40 | -12.68 | -15.45% | 32 | 3,380 | 1,900.00 | 71.07 | +0.38 | +0.54% | 63 | 641 |
| 52.14 | 0.00 | - | 9 | 45 | 1,910.00 | 76.40 | -0.60 | -0.78% | 16 | 56 |
| 62.70 | +46.10 | +277.71% | 3 | 170 | 1,920.00 | 79.80 | -0.90 | -1.12% | 11 | 57 |
| 57.50 | +33.50 | +139.58% | 2 | 37 | 1,930.00 | 85.60 | +3.20 | +3.88% | 20 | 36 |
| 53.10 | +31.30 | +143.58% | 2 | 84 | 1,940.00 | 90.40 | -33.00 | -26.74% | 10 | 5 |
| 50.75 | -0.51 | -0.99% | 134 | 482 | 1,950.00 | 97.70 | +4.61 | +4.95% | 24 | 1,022 |
| 45.70 | +23.70 | +107.73% | 226 | 28 | 1,960.00 | 100.60 | -30.00 | -22.97% | 21 | 28 |
| 43.02 | 0.00 | - | 2 | 140 | 1,970.00 | 106.10 | -40.10 | -27.43% | 21 | 1 |
| 37.90 | +10.06 | +36.14% | 420 | 82 | 1,980.00 | 113.20 | -56.21 | -33.18% | 14 | 55 |
| 36.50 | 0.00 | - | 12 | 42 | 1,990.00 | 119.50 | -57.48 | -32.48% | 7 | 37 |
| 29.10 | -2.90 | -9.06% | 125 | 1,277 | 2,000.00 | 125.00 | +0.72 | +0.58% | 3 | 251 |
| 28.40 | +12.30 | +76.40% | 430 | 44 | 2,010.00 | 252.10 | 0.00 | - | 1 | 26 |
| 12.64 | 0.00 | - | 1 | 22 | 2,020.00 | - | - | - | - | - |
| 21.40 | +12.10 | +130.11% | 4 | 67 | 2,030.00 | 144.17 | 0.00 | - | 1,135 | 1,139 |
| 23.20 | 0.00 | - | 7 | 41 | 2,040.00 | 145.70 | 0.00 | - | - | 3 |
| 17.26 | -4.04 | -18.97% | 1 | 275 | 2,050.00 | - | - | - | - | - |
| 15.70 | -1.91 | -10.85% | 2 | 49 | 2,060.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 9 | 55 | 2,070.00 | - | - | - | - | - |
| 4.83 | 0.00 | - | 400 | 459 | 2,080.00 | 190.10 | -61.32 | -24.39% | 3 | 191 |
| 13.64 | 0.00 | - | 1 | 28 | 2,090.00 | 357.49 | 0.00 | - | 10 | 10 |
| 10.50 | -0.99 | -8.62% | 2 | 2,237 | 2,100.00 | 207.20 | -63.03 | -23.32% | 4 | 248 |
| 8.75 | 0.00 | - | 6 | 21 | 2,110.00 | 157.79 | 0.00 | - | 2 | 41 |
| 8.35 | +5.23 | +167.63% | 2 | 414 | 2,120.00 | 338.00 | 0.00 | - | 1 | 31 |
| 1.93 | 0.00 | - | 1 | 14 | 2,130.00 | 212.43 | 0.00 | - | - | 10 |
| 7.10 | 0.00 | - | 2 | 17 | 2,140.00 | 173.71 | 0.00 | - | - | 10 |
| 6.40 | +4.10 | +178.26% | 22 | 57 | 2,150.00 | 249.50 | 0.00 | - | 2 | 0 |
| 4.30 | 0.00 | - | 6 | 189 | 2,160.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 2 | 26 | 2,170.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 30 | 19 | 2,180.00 | - | - | - | - | - |
| 3.50 | -1.20 | -25.53% | 1 | 273 | 2,200.00 | 205.82 | 0.00 | - | 24 | 12 |
| 0.67 | 0.00 | - | 40 | 950 | 2,250.00 | 439.50 | 0.00 | - | 5 | 6 |
| 1.35 | -0.60 | -30.77% | 1 | 25 | 2,300.00 | 523.00 | 0.00 | - | - | 1 |
| 18.14 | 0.00 | - | 3 | 160 | 2,350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 577 | 2,400.00 | 477.97 | 0.00 | - | - | 1 |
| 3.40 | 0.00 | - | 1 | 4 | 2,450.00 | 523.57 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 1 | 2 | 2,500.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 2 | 9 | 2,550.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 1 | 2,600.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 10 | 2,650.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 2,700.00 | 891.56 | 0.00 | - | - | 1 |
© 2023 Yahoo. All rights reserved.