Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Calls
December 15, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 800.00 | 18.78 | 0.00 | - | - | 1 |
| - | - | - | - | - | 900.00 | 28.00 | 0.00 | - | - | 1 |
| 1,110.00 | 0.00 | - | 7 | 10 | 1,000.00 | 31.00 | 0.00 | - | 1 | 71 |
| 1,235.50 | 0.00 | - | - | 5 | 1,050.00 | 30.88 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,150.00 | 45.00 | 0.00 | - | 10 | 11 |
| 1,203.46 | 0.00 | - | - | 0 | 1,200.00 | 47.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,250.00 | 43.12 | 0.00 | - | 4 | 68 |
| - | - | - | - | - | 1,300.00 | 52.50 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,350.00 | 57.56 | 0.00 | - | 1 | 22 |
| 727.50 | 0.00 | - | - | 1 | 1,450.00 | 86.00 | 0.00 | - | 3 | 385 |
| 994.37 | 0.00 | - | 4 | 379 | 1,500.00 | 100.10 | 0.00 | - | 1 | 2 |
| 725.50 | 0.00 | - | - | 1 | 1,550.00 | 96.00 | 0.00 | - | - | 503 |
| 741.20 | 0.00 | - | 2 | 756 | 1,600.00 | 90.00 | 0.00 | - | 1 | 2,015 |
| - | - | - | - | - | 1,650.00 | 109.20 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 1,700.00 | 108.50 | 0.00 | - | 1 | 140 |
| 701.00 | 0.00 | - | 3 | 0 | 1,750.00 | 104.40 | 0.00 | - | 5 | 11 |
| 609.08 | 0.00 | - | - | 1 | 1,800.00 | 143.84 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 1,850.00 | 172.00 | 0.00 | - | 1 | 31 |
| 589.17 | 0.00 | - | 1 | 1 | 1,900.00 | 187.00 | 0.00 | - | 3 | 27 |
| 430.18 | 0.00 | - | 2 | 0 | 1,950.00 | 179.00 | 0.00 | - | 6 | 21 |
| 389.10 | 0.00 | - | 2 | 4 | 2,000.00 | 223.66 | 0.00 | - | 225 | 228 |
| - | - | - | - | - | 2,050.00 | 303.47 | 0.00 | - | - | 156 |
| 445.00 | 0.00 | - | 8 | 9 | 2,100.00 | 199.57 | 0.00 | - | 60 | 497 |
| 292.27 | 0.00 | - | 6 | 14 | 2,150.00 | 290.00 | 0.00 | - | 50 | 51 |
| 316.00 | 0.00 | - | 1 | 86 | 2,200.00 | 300.40 | 0.00 | - | 134 | 274 |
| 288.20 | 0.00 | - | 1 | 9 | 2,250.00 | 276.06 | 0.00 | - | 7 | 134 |
| 240.00 | 0.00 | - | 1 | 194 | 2,300.00 | 290.00 | 0.00 | - | 50 | 221 |
| 321.72 | 0.00 | - | 1 | 75 | 2,350.00 | 305.75 | 0.00 | - | 1 | 14 |
| 223.16 | 0.00 | - | 1 | 42 | 2,400.00 | 377.24 | 0.00 | - | 1 | 12 |
| 209.00 | 0.00 | - | 9 | 7 | 2,450.00 | 326.85 | 0.00 | - | 1 | 2 |
| 255.14 | 0.00 | - | 7 | 404 | 2,500.00 | 425.20 | 0.00 | - | - | 2 |
| 276.56 | 0.00 | - | - | 5 | 2,550.00 | 415.87 | 0.00 | - | 8 | 8 |
| 152.50 | +32.50 | +27.08% | 1 | 7 | 2,600.00 | 558.00 | 0.00 | - | - | 1 |
| 184.50 | 0.00 | - | 1 | 3 | 2,650.00 | - | - | - | - | - |
| 121.50 | +21.40 | +21.38% | 2 | 6 | 2,700.00 | - | - | - | - | - |
| 97.50 | 0.00 | - | 10 | 9 | 2,750.00 | - | - | - | - | - |
| 98.50 | +4.50 | +4.79% | 2 | 37 | 2,800.00 | 588.51 | 0.00 | - | 5 | 12 |
| 67.00 | 0.00 | - | 2 | 11 | 2,850.00 | 692.10 | 0.00 | - | - | 6 |
| 56.50 | 0.00 | - | 2 | 19 | 2,900.00 | 808.50 | 0.00 | - | 1 | 1 |
| 67.50 | +15.00 | +28.57% | 1 | 1 | 2,950.00 | - | - | - | - | - |
| 59.90 | +3.04 | +5.35% | 7 | 13 | 3,000.00 | 840.00 | 0.00 | - | 1 | 2 |
| 52.90 | -35.10 | -39.89% | 7 | 1 | 3,050.00 | - | - | - | - | - |
| 51.50 | 0.00 | - | - | 1 | 3,100.00 | - | - | - | - | - |
| 46.00 | 0.00 | - | 2 | 4 | 3,150.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 10 | 11 | 3,200.00 | - | - | - | - | - |
| - | - | - | - | - | 3,250.00 | 1,053.00 | 0.00 | - | - | 1 |
| 26.20 | +2.98 | +12.83% | 12 | 46 | 3,350.00 | - | - | - | - | - |
| 23.80 | +3.53 | +17.41% | 12 | 65 | 3,400.00 | 1,227.00 | 0.00 | - | - | 1 |
© 2022 Yahoo. All rights reserved.
