Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
December 29, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 944.53 | 0.00 | - | 1 | 1 | 800.00 | 0.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 850.00 | 4.56 | 0.00 | - | 1 | 1 |
| 979.44 | 0.00 | - | - | 0 | 1,000.00 | 0.61 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,050.00 | 11.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,100.00 | 1.50 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,150.00 | 1.24 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,200.00 | 2.16 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 1,250.00 | 1.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,300.00 | 1.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,350.00 | 2.75 | 0.00 | - | 1 | 0 |
| 400.00 | 0.00 | - | - | 1 | 1,400.00 | 3.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,410.00 | 6.08 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,420.00 | 8.60 | 0.00 | - | - | 9 |
| 396.40 | 0.00 | - | 1 | 1 | 1,430.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 5.42 | 0.00 | - | 1 | 0 |
| 372.50 | 0.00 | - | - | 1 | 1,450.00 | 9.50 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,460.00 | 47.70 | 0.00 | - | - | 7 |
| 362.20 | 0.00 | - | 1 | 1 | 1,470.00 | 12.88 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 1,480.00 | 5.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,490.00 | 5.95 | 0.00 | - | 2 | 0 |
| 397.32 | 0.00 | - | 2 | 6 | 1,500.00 | 6.15 | 0.00 | - | 11 | 0 |
| 388.37 | 0.00 | - | 2 | 7 | 1,510.00 | - | - | - | - | - |
| 289.50 | 0.00 | - | - | 2 | 1,520.00 | 6.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,530.00 | 52.00 | 0.00 | - | - | 1 |
| 334.40 | 0.00 | - | - | 1 | 1,540.00 | 10.20 | 0.00 | - | - | 0 |
| 289.10 | 0.00 | - | - | 1 | 1,550.00 | 8.30 | 0.00 | - | 10 | 0 |
| 391.80 | 0.00 | - | 1 | 3 | 1,560.00 | 8.40 | 0.00 | - | 1 | 0 |
| 358.20 | 0.00 | - | - | 1 | 1,570.00 | 9.41 | 0.00 | - | 2 | 0 |
| 328.10 | 0.00 | - | 1 | 0 | 1,580.00 | 9.70 | 0.00 | - | 1 | 0 |
| 238.00 | 0.00 | - | - | 1 | 1,590.00 | 10.30 | 0.00 | - | 1 | 0 |
| 352.50 | 0.00 | - | 1 | 3 | 1,600.00 | 11.80 | 0.00 | - | 400 | 0 |
| 220.50 | 0.00 | - | - | 2 | 1,610.00 | 12.07 | 0.00 | - | 1 | 0 |
| 336.10 | 0.00 | - | 1 | 2 | 1,620.00 | 13.36 | 0.00 | - | 1 | 0 |
| 245.10 | 0.00 | - | 5 | 8 | 1,630.00 | 13.10 | 0.00 | - | 7 | 0 |
| 235.00 | 0.00 | - | 5 | 6 | 1,640.00 | 14.80 | 0.00 | - | 30 | 0 |
| 308.60 | 0.00 | - | 3 | 21 | 1,650.00 | 15.00 | 0.00 | - | 300 | 0 |
| 285.00 | 0.00 | - | 5 | 6 | 1,660.00 | 37.69 | 0.00 | - | 1 | 1 |
| 319.30 | 0.00 | - | 1 | 2 | 1,670.00 | 16.75 | 0.00 | - | 8 | 0 |
| 230.80 | 0.00 | - | - | 1 | 1,680.00 | 20.50 | 0.00 | - | 5 | 0 |
| 288.40 | 0.00 | - | 3 | 5 | 1,690.00 | 24.58 | 0.00 | - | 5 | 0 |
| 170.71 | 0.00 | - | 1 | 0 | 1,700.00 | 26.39 | 0.00 | - | 5 | 0 |
| 297.67 | 0.00 | - | 2 | 16 | 1,710.00 | 36.60 | 0.00 | - | 15 | 17 |
| 249.70 | 0.00 | - | 1 | 1 | 1,720.00 | 41.18 | 0.00 | - | 40 | 42 |
| 267.80 | 0.00 | - | - | 1 | 1,730.00 | 25.64 | 0.00 | - | 1 | 0 |
| 167.60 | 0.00 | - | 1 | 1 | 1,740.00 | 24.32 | 0.00 | - | 1 | 2 |
| 160.59 | 0.00 | - | 10 | 0 | 1,750.00 | 32.80 | 0.00 | - | 4 | 0 |
| 123.53 | 0.00 | - | 20 | 0 | 1,760.00 | 32.67 | 0.00 | - | 10 | 0 |
| 116.11 | 0.00 | - | 28 | 0 | 1,770.00 | 39.54 | 0.00 | - | 1 | 0 |
| 109.24 | 0.00 | - | 8 | 0 | 1,780.00 | 38.65 | 0.00 | - | 36 | 0 |
| 146.40 | 0.00 | - | 1 | 0 | 1,790.00 | 39.59 | 0.00 | - | 2 | 0 |
| 235.80 | 0.00 | - | 2 | 42 | 1,800.00 | 43.31 | 0.00 | - | 301 | 0 |
| 132.07 | 0.00 | - | 1 | 0 | 1,810.00 | 46.19 | 0.00 | - | 20 | 0 |
| 109.80 | 0.00 | - | - | 4 | 1,820.00 | 49.70 | 0.00 | - | 13 | 0 |
| 96.90 | 0.00 | - | 10 | 76 | 1,830.00 | 53.60 | 0.00 | - | 4 | 0 |
| 71.70 | 0.00 | - | 10 | 0 | 1,840.00 | 56.60 | 0.00 | - | 2 | 0 |
| 73.50 | 0.00 | - | 10 | 0 | 1,850.00 | 60.69 | 0.00 | - | 10 | 0 |
| 158.90 | 0.00 | - | 1 | 11 | 1,860.00 | 65.00 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 1,870.00 | 62.50 | 0.00 | - | 1 | 0 |
| 110.20 | 0.00 | - | 2 | 3 | 1,880.00 | 86.68 | 0.00 | - | 1 | 11 |
| 56.20 | 0.00 | - | 1 | 0 | 1,890.00 | 78.10 | 0.00 | - | 50 | 0 |
| 49.80 | 0.00 | - | 37 | 0 | 1,900.00 | 72.60 | 0.00 | - | 12 | 0 |
| 37.70 | 0.00 | - | 86 | 0 | 1,910.00 | - | - | - | - | - |
| 40.10 | 0.00 | - | 15 | 0 | 1,920.00 | 105.80 | 0.00 | - | 1 | 0 |
| 33.27 | 0.00 | - | 14 | 0 | 1,930.00 | 99.40 | 0.00 | - | 2 | 0 |
| 28.60 | 0.00 | - | 11 | 0 | 1,940.00 | 110.80 | 0.00 | - | 18 | 18 |
| 30.00 | 0.00 | - | 80 | 0 | 1,950.00 | 71.70 | 0.00 | - | 4 | 12 |
| 57.80 | 0.00 | - | 3 | 0 | 1,960.00 | - | - | - | - | - |
| 31.43 | 0.00 | - | 5 | 0 | 1,970.00 | 110.60 | 0.00 | - | - | 1 |
| 109.80 | 0.00 | - | 1 | 5 | 1,980.00 | 136.48 | 0.00 | - | 36 | 0 |
| 98.39 | 0.00 | - | 1 | 37 | 1,990.00 | 144.70 | 0.00 | - | 3 | 0 |
| 12.70 | 0.00 | - | 1 | 0 | 2,000.00 | 140.42 | 0.00 | - | 2 | 0 |
| 11.49 | 0.00 | - | 8 | 0 | 2,010.00 | 152.00 | 0.00 | - | 2 | 3 |
| 9.55 | 0.00 | - | 16 | 0 | 2,020.00 | 271.54 | 0.00 | - | - | 8 |
| 26.04 | 0.00 | - | 1 | 0 | 2,030.00 | 124.60 | 0.00 | - | 1 | 3 |
| 10.19 | 0.00 | - | 4 | 0 | 2,040.00 | 176.30 | 0.00 | - | 1 | 1 |
| 6.61 | 0.00 | - | 1 | 0 | 2,050.00 | 194.10 | 0.00 | - | 10 | 0 |
| 5.94 | 0.00 | - | 8 | 0 | 2,060.00 | 197.80 | 0.00 | - | 6 | 0 |
| 4.95 | 0.00 | - | 8 | 0 | 2,070.00 | 116.70 | 0.00 | - | 3 | 11 |
| 6.50 | 0.00 | - | 8 | 0 | 2,080.00 | 204.50 | 0.00 | - | 1 | 3 |
| 5.34 | 0.00 | - | 4 | 0 | 2,090.00 | 201.80 | 0.00 | - | 1 | 0 |
| 4.75 | 0.00 | - | 5 | 0 | 2,100.00 | 219.30 | 0.00 | - | 7 | 0 |
| 2.75 | 0.00 | - | 1 | 0 | 2,110.00 | 215.60 | 0.00 | - | 1 | 0 |
| 1.90 | 0.00 | - | 1 | 0 | 2,150.00 | 278.90 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 2 | 0 | 2,200.00 | 248.70 | 0.00 | - | 5 | 28 |
| 1.04 | 0.00 | - | 1 | 0 | 2,250.00 | 247.80 | 0.00 | - | 2 | 37 |
| 1.64 | 0.00 | - | 5 | 131 | 2,300.00 | 300.40 | 0.00 | - | 1 | 19 |
| 4.19 | 0.00 | - | 1 | 3 | 2,400.00 | 465.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,450.00 | 585.46 | 0.00 | - | 3 | 3 |
| 0.30 | 0.00 | - | 10 | 0 | 2,500.00 | 480.76 | 0.00 | - | - | 10 |
| 9.10 | 0.00 | - | - | 2 | 2,550.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 6 | 2,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 2,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 2,700.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
