Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,248.07-10.97 (-0.49%)
At close: 4:30PM EDT
Calls
September 27, 2021
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,880.00 | 0.35 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,895.00 | 1.00 | 0.00 | - | 10 | 100 |
| 310.40 | 0.00 | - | - | 10 | 1,900.00 | - | - | - | - | - |
| 323.10 | 0.00 | - | - | 1 | 1,905.00 | 0.95 | 0.00 | - | 20 | 33 |
| 308.70 | 0.00 | - | - | 4 | 1,910.00 | 2.48 | 0.00 | - | - | 10 |
| 296.10 | 0.00 | - | - | 3 | 1,915.00 | - | - | - | - | - |
| - | - | - | - | - | 1,925.00 | 0.56 | 0.00 | - | 3 | 13 |
| 294.00 | 0.00 | - | - | 1 | 1,935.00 | - | - | - | - | - |
| 283.40 | 0.00 | - | - | 1 | 1,940.00 | 1.00 | 0.00 | - | 10 | 20 |
| 286.40 | 0.00 | - | - | 2 | 1,945.00 | - | - | - | - | - |
| - | - | - | - | - | 1,950.00 | 1.05 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 1,955.00 | 3.81 | 0.00 | - | 25 | 39 |
| - | - | - | - | - | 1,960.00 | 0.07 | -4.05 | -98.30% | 1 | 25 |
| - | - | - | - | - | 1,965.00 | 3.56 | 0.00 | - | 80 | 81 |
| - | - | - | - | - | 1,970.00 | 1.69 | 0.00 | - | 1 | 26 |
| 255.30 | 0.00 | - | - | 1 | 1,975.00 | 0.12 | 0.00 | - | 6 | 72 |
| - | - | - | - | - | 1,980.00 | 0.10 | 0.00 | - | 3 | 18 |
| - | - | - | - | - | 1,985.00 | 0.16 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 1,990.00 | 0.08 | -0.02 | -20.00% | 1 | 26 |
| - | - | - | - | - | 1,995.00 | 0.15 | 0.00 | - | 26 | 29 |
| 244.10 | 0.00 | - | - | 1 | 2,000.00 | 1.62 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,005.00 | 0.37 | 0.00 | - | 5 | 105 |
| - | - | - | - | - | 2,010.00 | 0.20 | 0.00 | - | 27 | 131 |
| - | - | - | - | - | 2,015.00 | 2.21 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 2,020.00 | 0.12 | -0.07 | -36.84% | 3 | 115 |
| - | - | - | - | - | 2,025.00 | 3.02 | 0.00 | - | 101 | 157 |
| - | - | - | - | - | 2,030.00 | 0.25 | 0.00 | - | 11 | 41 |
| - | - | - | - | - | 2,035.00 | 1.21 | 0.00 | - | 6 | 25 |
| - | - | - | - | - | 2,040.00 | 1.67 | 0.00 | - | 7 | 33 |
| - | - | - | - | - | 2,045.00 | 0.34 | 0.00 | - | 6 | 16 |
| - | - | - | - | - | 2,050.00 | 0.40 | 0.00 | - | 5 | 41 |
| - | - | - | - | - | 2,055.00 | 0.52 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 2,060.00 | 0.20 | -0.34 | -62.96% | 26 | 43 |
| - | - | - | - | - | 2,065.00 | 0.17 | -0.30 | -63.83% | 9 | 22 |
| - | - | - | - | - | 2,070.00 | 0.19 | -0.20 | -51.28% | 7 | 109 |
| - | - | - | - | - | 2,075.00 | 0.70 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,080.00 | 0.41 | -0.03 | -6.82% | 1 | 76 |
| - | - | - | - | - | 2,085.00 | 0.77 | 0.00 | - | 30 | 53 |
| - | - | - | - | - | 2,090.00 | 0.25 | -0.29 | -53.70% | 14 | 83 |
| - | - | - | - | - | 2,095.00 | 0.15 | -1.97 | -92.92% | 2 | 28 |
| 138.12 | 0.00 | - | - | 6 | 2,100.00 | 0.27 | -0.38 | -58.46% | 13 | 49 |
| - | - | - | - | - | 2,105.00 | 0.31 | -1.81 | -85.38% | 5 | 48 |
| - | - | - | - | - | 2,110.00 | 0.36 | -0.34 | -48.57% | 1 | 35 |
| - | - | - | - | - | 2,115.00 | 0.30 | -0.40 | -57.14% | 13 | 85 |
| - | - | - | - | - | 2,120.00 | 0.35 | -0.35 | -50.00% | 5 | 49 |
| - | - | - | - | - | 2,125.00 | 0.45 | -0.65 | -59.09% | 2 | 106 |
| - | - | - | - | - | 2,130.00 | 0.34 | -1.29 | -79.14% | 3 | 60 |
| - | - | - | - | - | 2,135.00 | 1.10 | 0.00 | - | 11 | 58 |
| - | - | - | - | - | 2,140.00 | 0.50 | -0.47 | -48.45% | 1 | 85 |
| - | - | - | - | - | 2,145.00 | 1.33 | 0.00 | - | 6 | 18 |
| 88.74 | 0.00 | - | 5 | 20 | 2,150.00 | 0.47 | -0.78 | -62.40% | 4 | 36 |
| - | - | - | - | - | 2,155.00 | 0.60 | -0.75 | -55.56% | 1 | 32 |
| - | - | - | - | - | 2,160.00 | 0.62 | -1.06 | -63.10% | 14 | 45 |
| - | - | - | - | - | 2,165.00 | 0.80 | -0.62 | -43.66% | 2 | 53 |
| 85.16 | 0.00 | - | 2 | 14 | 2,170.00 | 1.02 | -0.73 | -41.71% | 6 | 42 |
| - | - | - | - | - | 2,175.00 | 0.80 | -0.90 | -52.94% | 37 | 29 |
| - | - | - | - | - | 2,180.00 | 0.78 | -1.28 | -62.14% | 28 | 20 |
| - | - | - | - | - | 2,185.00 | 0.95 | -1.26 | -57.01% | 43 | 19 |
| 61.40 | +33.17 | +117.50% | 4 | 13 | 2,190.00 | 1.17 | -1.38 | -54.12% | 111 | 18 |
| 56.30 | -12.82 | -18.55% | 2 | 5 | 2,195.00 | 1.15 | -1.85 | -61.67% | 44 | 24 |
| 51.10 | -5.95 | -10.43% | 5 | 15 | 2,200.00 | 1.62 | -1.26 | -43.75% | 81 | 57 |
| 50.75 | -1.90 | -3.61% | 2 | 21 | 2,205.00 | 1.94 | -1.66 | -46.11% | 98 | 35 |
| - | - | - | - | - | 2,210.00 | 2.36 | -2.03 | -46.24% | 47 | 58 |
| 43.91 | -10.23 | -18.90% | 21 | 49 | 2,215.00 | 2.54 | -1.98 | -43.81% | 57 | 62 |
| 38.45 | -11.26 | -22.65% | 8 | 34 | 2,220.00 | 3.47 | -2.03 | -36.91% | 43 | 41 |
| 34.10 | -11.46 | -25.15% | 32 | 50 | 2,225.00 | 3.75 | -2.34 | -38.42% | 25 | 114 |
| 25.55 | -12.54 | -32.92% | 11 | 48 | 2,230.00 | 3.46 | -4.34 | -55.64% | 29 | 52 |
| 26.00 | -1.54 | -5.59% | 1 | 9 | 2,235.00 | 6.42 | -1.81 | -21.99% | 16 | 28 |
| 22.30 | -8.26 | -27.03% | 24 | 78 | 2,240.00 | 7.25 | -2.35 | -24.48% | 48 | 55 |
| 20.20 | -8.80 | -30.34% | 11 | 26 | 2,245.00 | 10.90 | 0.00 | - | 38 | 42 |
| 12.00 | -6.48 | -35.06% | 58 | 58 | 2,250.00 | 11.30 | -5.00 | -30.67% | 48 | 23 |
| 9.20 | -9.50 | -50.80% | 48 | 31 | 2,255.00 | - | - | - | - | - |
| 6.97 | -9.71 | -58.21% | 32 | 152 | 2,260.00 | - | - | - | - | - |
| 7.32 | -6.76 | -48.01% | 21 | 20 | 2,265.00 | - | - | - | - | - |
| 3.48 | -11.42 | -76.64% | 18 | 70 | 2,270.00 | 18.11 | -2.49 | -12.09% | 1 | 21 |
| 3.96 | -5.64 | -58.75% | 35 | 83 | 2,275.00 | - | - | - | - | - |
| 1.72 | -5.25 | -75.32% | 444 | 452 | 2,280.00 | - | - | - | - | - |
| 1.80 | -2.94 | -62.03% | 57 | 96 | 2,285.00 | - | - | - | - | - |
| 0.65 | -4.27 | -86.79% | 269 | 288 | 2,290.00 | - | - | - | - | - |
| 0.35 | -2.55 | -87.93% | 377 | 217 | 2,300.00 | - | - | - | - | - |
| 0.24 | -3.08 | -92.77% | 30 | 139 | 2,305.00 | - | - | - | - | - |
| 0.20 | -1.13 | -84.96% | 41 | 138 | 2,310.00 | - | - | - | - | - |
| 0.16 | -1.76 | -91.67% | 167 | 136 | 2,315.00 | - | - | - | - | - |
| 0.23 | -1.04 | -81.89% | 108 | 135 | 2,320.00 | - | - | - | - | - |
| 0.25 | -0.55 | -68.75% | 17 | 156 | 2,325.00 | 141.53 | 0.00 | - | 1 | 0 |
| 0.13 | -0.69 | -84.15% | 43 | 124 | 2,330.00 | - | - | - | - | - |
| 0.14 | -0.36 | -72.00% | 6 | 67 | 2,335.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 17 | 100 | 2,340.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 5 | 21 | 2,345.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 26 | 112 | 2,350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 43 | 2,355.00 | 137.60 | 0.00 | - | - | 2 |
| 0.14 | 0.00 | - | 21 | 63 | 2,360.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 76 | 2,365.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 11 | 59 | 2,370.00 | 151.20 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 2 | 28 | 2,375.00 | 155.50 | 0.00 | - | - | 1 |
| 0.15 | 0.00 | - | 1 | 27 | 2,380.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | - | 32 | 2,385.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 21 | 2,390.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 20 | 20 | 2,395.00 | 175.00 | 0.00 | - | - | 1 |
| 0.09 | 0.00 | - | 4 | 6 | 2,400.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 4 | 20 | 2,420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 3 | 2,425.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 8 | 2,450.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 5 | 2,460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 3 | 2,470.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 2,560.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
