Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Calls
May 20, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 978.00 | 0.00 | - | 1 | 1 | 1,050.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,100.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,150.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,200.00 | 0.15 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 1,250.00 | 0.04 | 0.00 | - | 1 | 0 |
| 484.74 | 0.00 | - | 1 | 0 | 1,300.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,350.00 | 0.10 | 0.00 | - | 1 | 0 |
| 381.47 | 0.00 | - | 10 | 0 | 1,400.00 | 0.10 | 0.00 | - | 1 | 0 |
| 549.56 | 0.00 | - | 1 | 1 | 1,450.00 | 0.07 | 0.00 | - | 10 | 0 |
| 281.57 | 0.00 | - | 10 | 0 | 1,500.00 | 0.13 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,510.00 | 1.77 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,520.00 | 2.38 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,530.00 | 0.22 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,540.00 | 0.38 | 0.00 | - | 33 | 0 |
| 450.41 | 0.00 | - | 1 | 1 | 1,550.00 | 0.13 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 1,560.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,570.00 | 0.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,580.00 | 0.21 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,590.00 | 0.21 | 0.00 | - | 1 | 0 |
| 222.00 | 0.00 | - | 20 | 0 | 1,600.00 | 0.30 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 1,610.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,620.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,630.00 | 0.40 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,640.00 | 0.32 | 0.00 | - | 5 | 0 |
| 143.30 | 0.00 | - | 1 | 0 | 1,650.00 | 0.58 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 1,660.00 | 0.84 | 0.00 | - | 41 | 0 |
| 62.55 | 0.00 | - | - | 0 | 1,670.00 | 1.05 | 0.00 | - | 69 | 0 |
| 125.40 | 0.00 | - | - | 0 | 1,680.00 | 1.55 | 0.00 | - | 19 | 0 |
| 113.17 | 0.00 | - | - | 0 | 1,690.00 | 2.10 | 0.00 | - | 30 | 0 |
| 138.66 | 0.00 | - | 4 | 0 | 1,700.00 | 2.40 | 0.00 | - | 221 | 0 |
| 89.26 | 0.00 | - | - | 0 | 1,710.00 | 3.47 | 0.00 | - | 46 | 0 |
| 57.32 | 0.00 | - | 5 | 0 | 1,720.00 | 5.02 | 0.00 | - | 92 | 0 |
| 63.00 | 0.00 | - | 1 | 0 | 1,730.00 | 6.46 | 0.00 | - | 71 | 0 |
| 98.26 | 0.00 | - | 1 | 0 | 1,740.00 | 8.86 | 0.00 | - | 245 | 0 |
| 34.00 | 0.00 | - | 144 | 0 | 1,750.00 | 11.65 | 0.00 | - | 406 | 0 |
| 22.18 | 0.00 | - | 24 | 0 | 1,765.00 | 17.24 | 0.00 | - | 220 | 0 |
| 18.68 | 0.00 | - | 89 | 0 | 1,770.00 | 19.03 | 0.00 | - | 187 | 0 |
| 16.17 | 0.00 | - | 78 | 0 | 1,775.00 | 20.13 | 0.00 | - | 161 | 0 |
| 13.80 | 0.00 | - | 18 | 0 | 1,780.00 | 22.55 | 0.00 | - | 99 | 0 |
| 12.52 | 0.00 | - | 49 | 0 | 1,785.00 | 25.09 | 0.00 | - | 47 | 0 |
| 8.70 | 0.00 | - | 101 | 0 | 1,790.00 | 32.47 | 0.00 | - | 180 | 0 |
| 8.32 | 0.00 | - | 44 | 0 | 1,795.00 | 35.72 | 0.00 | - | 22 | 0 |
| 6.80 | 0.00 | - | 279 | 0 | 1,800.00 | 35.50 | 0.00 | - | 43 | 0 |
| 5.66 | 0.00 | - | 59 | 0 | 1,805.00 | 24.38 | 0.00 | - | 17 | 0 |
| 4.40 | 0.00 | - | 248 | 0 | 1,810.00 | 47.51 | 0.00 | - | 103 | 0 |
| 4.97 | 0.00 | - | 48 | 0 | 1,815.00 | 34.70 | 0.00 | - | 39 | 0 |
| 2.79 | 0.00 | - | 1,419 | 0 | 1,820.00 | 57.40 | 0.00 | - | 1,428 | 0 |
| 2.29 | 0.00 | - | 79 | 0 | 1,825.00 | 58.78 | 0.00 | - | 18 | 0 |
| 1.75 | 0.00 | - | 96 | 0 | 1,830.00 | 61.63 | 0.00 | - | 78 | 0 |
| 1.50 | 0.00 | - | 168 | 0 | 1,835.00 | 64.82 | 0.00 | - | 30 | 0 |
| 1.25 | 0.00 | - | 58 | 0 | 1,840.00 | 64.32 | 0.00 | - | 31 | 0 |
| 1.00 | 0.00 | - | 104 | 0 | 1,845.00 | 52.64 | 0.00 | - | 2 | 0 |
| 0.74 | 0.00 | - | 259 | 0 | 1,850.00 | 80.00 | 0.00 | - | 66 | 0 |
| 0.65 | 0.00 | - | 61 | 0 | 1,855.00 | 86.09 | 0.00 | - | 18 | 0 |
| 0.55 | 0.00 | - | 186 | 0 | 1,860.00 | 91.02 | 0.00 | - | 24 | 0 |
| 0.45 | 0.00 | - | 38 | 0 | 1,865.00 | 91.30 | 0.00 | - | 5 | 0 |
| 0.42 | 0.00 | - | 89 | 0 | 1,870.00 | 99.50 | 0.00 | - | 11 | 0 |
| 0.34 | 0.00 | - | 126 | 0 | 1,875.00 | 106.45 | 0.00 | - | 9 | 0 |
| 0.29 | 0.00 | - | 109 | 0 | 1,880.00 | 86.55 | 0.00 | - | 10 | 0 |
| 0.24 | 0.00 | - | 206 | 0 | 1,885.00 | 100.63 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 75 | 0 | 1,890.00 | 66.79 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 24 | 0 | 1,895.00 | 88.34 | 0.00 | - | 3 | 0 |
| 0.16 | 0.00 | - | 61 | 0 | 1,900.00 | 129.68 | 0.00 | - | 60 | 0 |
| 0.18 | 0.00 | - | 27 | 0 | 1,905.00 | 105.21 | 0.00 | - | 10 | 0 |
| 1.55 | 0.00 | - | 48 | 0 | 1,910.00 | 139.92 | 0.00 | - | 7 | 0 |
| 0.15 | 0.00 | - | 11 | 0 | 1,915.00 | 97.21 | 0.00 | - | 5 | 0 |
| 0.12 | 0.00 | - | 6 | 0 | 1,920.00 | 83.70 | 0.00 | - | 20 | 0 |
| 0.15 | 0.00 | - | 36 | 0 | 1,925.00 | 136.62 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 16 | 0 | 1,930.00 | 149.88 | 0.00 | - | 6 | 0 |
| 0.13 | 0.00 | - | 11 | 0 | 1,935.00 | 165.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 15 | 0 | 1,940.00 | 170.65 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 6 | 0 | 1,945.00 | 156.79 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 1,355 | 0 | 1,950.00 | 180.12 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 10 | 0 | 1,955.00 | 127.09 | 0.00 | - | 6 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 1,960.00 | 165.57 | 0.00 | - | 7 | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 1,965.00 | 137.28 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 102 | 0 | 1,970.00 | 200.17 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 20 | 0 | 1,975.00 | 196.84 | 0.00 | - | 5 | 0 |
| 0.17 | 0.00 | - | 1,334 | 0 | 1,980.00 | 201.87 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 1 | 0 | 1,985.00 | 242.00 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 5 | 0 | 1,990.00 | 195.01 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 1,995.00 | 223.90 | 0.00 | - | 21 | 0 |
| 0.15 | 0.00 | - | 9 | 0 | 2,000.00 | 202.58 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 6 | 0 | 2,005.00 | 270.62 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,010.00 | 211.69 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 21 | 0 | 2,015.00 | 283.47 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,020.00 | 312.36 | 0.00 | - | 112 | 0 |
| 0.44 | 0.00 | - | 1 | 0 | 2,025.00 | 240.57 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 0 | 2,030.00 | 213.90 | 0.00 | - | 10 | 0 |
| 0.34 | 0.00 | - | 10 | 0 | 2,035.00 | 264.33 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 40 | 0 | 2,040.00 | 229.57 | 0.00 | - | 11 | 0 |
| 0.19 | 0.00 | - | 2 | 0 | 2,045.00 | 211.59 | 0.00 | - | 44 | 0 |
| 0.06 | 0.00 | - | 10 | 0 | 2,050.00 | 252.52 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 3 | 0 | 2,055.00 | 284.38 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 0 | 2,060.00 | 268.35 | 0.00 | - | 10 | 0 |
| 4.70 | 0.00 | - | 5 | 0 | 2,065.00 | 286.60 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 0 | 2,070.00 | 291.62 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,075.00 | 180.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,080.00 | 261.74 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,085.00 | 198.48 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,090.00 | 279.60 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 4 | 0 | 2,095.00 | 251.52 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,100.00 | 281.17 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 4 | 0 | 2,105.00 | 124.53 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 4 | 0 | 2,110.00 | 318.16 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 2,115.00 | 176.79 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 2,120.00 | 248.45 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 34 | 0 | 2,125.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 4 | 0 | 2,130.00 | 222.53 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 2,135.00 | 286.80 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 2,140.00 | 334.25 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 2,145.00 | 170.92 | 0.00 | - | 4 | 13 |
| 0.06 | 0.00 | - | 1 | 0 | 2,150.00 | 344.15 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 2,155.00 | 246.89 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 1 | 0 | 2,160.00 | 389.74 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 10 | 0 | 2,165.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 2,170.00 | 361.84 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,175.00 | 393.92 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 2,180.00 | 356.52 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 5 | 0 | 2,185.00 | 212.87 | 0.00 | - | 5 | 17 |
| 0.07 | 0.00 | - | 1 | 0 | 2,190.00 | 388.76 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 0 | 2,195.00 | 187.83 | 0.00 | - | 11 | 9 |
| 0.04 | 0.00 | - | 15 | 0 | 2,200.00 | 414.19 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 14 | 0 | 2,205.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 0 | 2,210.00 | 422.22 | 0.00 | - | 10 | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 2,215.00 | 338.01 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 2 | 0 | 2,220.00 | 432.29 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 15 | 0 | 2,225.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 0 | 2,230.00 | 307.39 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 2,235.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 2,240.00 | 449.82 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 38 | 0 | 2,245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 2,250.00 | 471.11 | 0.00 | - | 7 | 0 |
| 0.09 | 0.00 | - | 2 | 0 | 2,255.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 0 | 2,260.00 | 480.02 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,265.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 0 | 2,270.00 | 477.08 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 2,275.00 | 378.78 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 2,280.00 | 481.47 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 1 | 0 | 2,285.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 2,290.00 | 390.63 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 2,295.00 | 291.20 | 0.00 | - | - | 1 |
| 0.05 | 0.00 | - | 4 | 0 | 2,300.00 | 252.34 | 0.00 | - | 1 | 61 |
| 0.05 | 0.00 | - | 2 | 0 | 2,305.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 0 | 2,310.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 0 | 2,315.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 8 | 0 | 2,320.00 | 298.68 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 3 | 0 | 2,325.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 2,330.00 | 353.34 | 0.00 | - | - | 1 |
| 0.67 | 0.00 | - | 1 | 0 | 2,335.00 | 357.96 | 0.00 | - | - | 1 |
| 0.06 | 0.00 | - | 1 | 0 | 2,340.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 0 | 2,345.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,350.00 | 317.25 | 0.00 | - | 120 | 36 |
| 0.17 | 0.00 | - | 3 | 0 | 2,355.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 5 | 0 | 2,360.00 | 352.25 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | 40 | 0 | 2,365.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 5 | 6 | 2,370.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 2,375.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 5 | 7 | 2,380.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 0 | 2,385.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 2,400.00 | 514.45 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 2,450.00 | 394.77 | 0.00 | - | 300 | 120 |
| 0.08 | 0.00 | - | 1 | 0 | 2,500.00 | 393.77 | 0.00 | - | 150 | 207 |
| - | - | - | - | - | 2,600.00 | 681.99 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 10 | 20 | 2,650.00 | 526.92 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 5 | 5 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 20 | 2,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 6 | 2,800.00 | - | - | - | - | - |
| - | - | - | - | - | 2,900.00 | 1,014.20 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | - | 0 | 2,950.00 | - | - | - | - | - |
| - | - | - | - | - | 3,000.00 | 1,109.50 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | - | 4 | 3,050.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
