Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
October 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 900.00 | 3.50 | 0.00 | - | - | 45 |
| - | - | - | - | - | 950.00 | 3.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,000.00 | 0.10 | -0.90 | -90.00% | 1 | 1 |
| - | - | - | - | - | 1,050.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,100.00 | 0.40 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 1,150.00 | 0.25 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 1 | 70 |
| 726.78 | 0.00 | - | - | 50 | 1,250.00 | 0.35 | -0.15 | -30.00% | 1 | 78 |
| 677.83 | 0.00 | - | - | 50 | 1,300.00 | 0.45 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 1,350.00 | 0.85 | 0.00 | - | 1 | 40 |
| - | - | - | - | - | 1,400.00 | 0.90 | -0.49 | -35.25% | 4 | 22 |
| - | - | - | - | - | 1,450.00 | 1.25 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 1,480.00 | 5.60 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 1,490.00 | 25.75 | 0.00 | - | - | 0 |
| 368.23 | 0.00 | - | 1 | 1 | 1,500.00 | 1.89 | 0.00 | - | 6 | 41 |
| - | - | - | - | - | 1,510.00 | 2.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,520.00 | 2.43 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,530.00 | 2.09 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,540.00 | 3.19 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,550.00 | 1.76 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 1,560.00 | 3.66 | +1.29 | +54.43% | 25 | 17 |
| - | - | - | - | - | 1,570.00 | 3.75 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 1,580.00 | 4.62 | +2.69 | +139.38% | 47 | 14 |
| - | - | - | - | - | 1,590.00 | 4.40 | +0.91 | +26.07% | 2 | 7 |
| - | - | - | - | - | 1,600.00 | 5.62 | +0.89 | +18.82% | 67 | 21 |
| - | - | - | - | - | 1,610.00 | 6.01 | +0.61 | +11.30% | 41 | 2 |
| - | - | - | - | - | 1,620.00 | 6.07 | +0.30 | +5.20% | 5 | 20 |
| 347.80 | 0.00 | - | 1 | 2 | 1,630.00 | 6.57 | 0.00 | - | 20 | 17 |
| - | - | - | - | - | 1,640.00 | 6.67 | 0.00 | - | 16 | 81 |
| 329.49 | 0.00 | - | 1 | 1 | 1,650.00 | 9.50 | +2.07 | +27.86% | 4 | 64 |
| - | - | - | - | - | 1,660.00 | 9.21 | +0.05 | +0.55% | 18 | 47 |
| - | - | - | - | - | 1,670.00 | 10.28 | +4.36 | +73.65% | 18 | 24 |
| 195.45 | 0.00 | - | - | 0 | 1,680.00 | 13.55 | +0.16 | +1.19% | 1 | 473 |
| - | - | - | - | - | 1,690.00 | 12.25 | -1.61 | -11.62% | 1 | 48 |
| 258.90 | 0.00 | - | 1 | 1 | 1,700.00 | 17.03 | +1.91 | +12.63% | 4 | 76 |
| 163.36 | 0.00 | - | 1 | 2 | 1,710.00 | 16.34 | -0.72 | -4.22% | 43 | 63 |
| 263.20 | 0.00 | - | - | 1 | 1,720.00 | 19.05 | 0.00 | - | 76 | 145 |
| - | - | - | - | - | 1,730.00 | 20.60 | -0.75 | -3.51% | 3 | 85 |
| 141.30 | 0.00 | - | 1 | 204 | 1,740.00 | 23.09 | -2.88 | -11.09% | 19 | 106 |
| 70.20 | 0.00 | - | 27 | 145 | 1,750.00 | 25.79 | -1.47 | -5.39% | 47 | 195 |
| 93.33 | 0.00 | - | 20 | 21 | 1,760.00 | 32.10 | +2.26 | +7.57% | 11 | 169 |
| 57.98 | 0.00 | - | 39 | 41 | 1,770.00 | 32.10 | -2.90 | -8.29% | 76 | 240 |
| 77.89 | 0.00 | - | 8 | 12 | 1,780.00 | 39.24 | +2.53 | +6.89% | 40 | 615 |
| 75.78 | 0.00 | - | 2 | 1 | 1,790.00 | 39.71 | -4.54 | -10.26% | 7 | 259 |
| 51.13 | 0.00 | - | 3 | 13 | 1,800.00 | 44.56 | -1.72 | -3.72% | 90 | 875 |
| 35.67 | 0.00 | - | 47 | 87 | 1,810.00 | 49.13 | -5.07 | -9.35% | 25 | 272 |
| 30.95 | 0.00 | - | 27 | 284 | 1,820.00 | 54.53 | -5.17 | -8.66% | 80 | 1,137 |
| 34.48 | 0.00 | - | 2 | 13 | 1,830.00 | 61.20 | -0.92 | -1.48% | 16 | 395 |
| 22.65 | 0.00 | - | 9 | 28 | 1,840.00 | 66.86 | -1.43 | -2.09% | 40 | 739 |
| 16.39 | -3.08 | -15.82% | 2 | 192 | 1,850.00 | 73.17 | -1.72 | -2.30% | 55 | 2,227 |
| 16.15 | 0.00 | - | 31 | 75 | 1,860.00 | 81.05 | 0.00 | - | 44 | 255 |
| 11.45 | -2.10 | -15.50% | 12 | 22 | 1,870.00 | 95.22 | +3.73 | +4.08% | 4 | 348 |
| 11.40 | 0.00 | - | 6 | 18 | 1,880.00 | 96.64 | +0.79 | +0.82% | 4 | 136 |
| 7.31 | -1.99 | -21.40% | 23 | 78 | 1,890.00 | 103.47 | +1.51 | +1.48% | 11 | 96 |
| 6.14 | -1.97 | -24.29% | 19 | 94 | 1,900.00 | 109.04 | -2.22 | -2.00% | 2 | 202 |
| 5.00 | -1.24 | -19.87% | 46 | 34 | 1,910.00 | 124.17 | 0.00 | - | 22 | 43 |
| 3.61 | -1.82 | -33.52% | 18 | 63 | 1,920.00 | 130.60 | 0.00 | - | 42 | 69 |
| 3.00 | -1.44 | -32.43% | 5 | 122 | 1,930.00 | 140.11 | +1.79 | +1.29% | 2 | 32 |
| 2.41 | -1.02 | -29.74% | 15 | 85 | 1,940.00 | 143.73 | 0.00 | - | 1 | 25 |
| 2.10 | -0.75 | -26.32% | 2 | 503 | 1,950.00 | 109.21 | 0.00 | - | 2 | 228 |
| 1.80 | -0.62 | -25.62% | 3 | 281 | 1,960.00 | 100.85 | 0.00 | - | 2 | 6 |
| 1.52 | -0.48 | -24.00% | 2 | 707 | 1,970.00 | 172.60 | 0.00 | - | 1 | 52 |
| 1.89 | 0.00 | - | 1 | 51 | 1,980.00 | 111.22 | 0.00 | - | 2 | 3 |
| 1.04 | -0.33 | -24.09% | 2 | 24 | 1,990.00 | 128.45 | 0.00 | - | 3 | 32 |
| 0.70 | -0.56 | -44.44% | 18 | 79 | 2,000.00 | 137.51 | 0.00 | - | 3 | 25 |
| 1.83 | 0.00 | - | 36 | 62 | 2,010.00 | 113.19 | 0.00 | - | 2 | 5 |
| 0.80 | -0.42 | -34.43% | 1 | 37 | 2,020.00 | 221.22 | 0.00 | - | 1 | 25 |
| 0.54 | -0.25 | -31.65% | 2 | 84 | 2,030.00 | 170.20 | 0.00 | - | 2 | 3 |
| 0.67 | 0.00 | - | 15 | 594 | 2,040.00 | 109.75 | 0.00 | - | 1 | 2 |
| 0.60 | 0.00 | - | 23 | 179 | 2,050.00 | 125.08 | 0.00 | - | 5 | 22 |
| 0.40 | -0.10 | -20.00% | 1 | 1,343 | 2,060.00 | 98.80 | 0.00 | - | - | 9 |
| 0.75 | 0.00 | - | 2 | 18 | 2,070.00 | 105.30 | 0.00 | - | - | 14 |
| 0.85 | 0.00 | - | 1 | 14 | 2,080.00 | 109.20 | 0.00 | - | - | 1 |
| 0.65 | 0.00 | - | 1 | 26 | 2,090.00 | 112.30 | 0.00 | - | - | 1 |
| 0.76 | 0.00 | - | 2 | 38 | 2,100.00 | 169.52 | 0.00 | - | 10 | 10 |
| 0.52 | 0.00 | - | 2 | 39 | 2,110.00 | - | - | - | - | - |
| 0.20 | +0.05 | +33.33% | 1 | 24 | 2,150.00 | 217.22 | 0.00 | - | 5 | 6 |
| 0.30 | 0.00 | - | 2 | 6 | 2,200.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 8 | 2,250.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 8 | 2,300.00 | - | - | - | - | - |
| - | - | - | - | - | 2,500.00 | 497.74 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. All rights reserved.
