^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Calls
June 2, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 980.00 | 0.10 | 0.00 | - | - | 12 |
| - | - | - | - | - | 985.00 | 0.11 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,025.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,075.00 | 0.22 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,090.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,100.00 | 0.26 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,110.00 | 0.15 | 0.00 | - | - | 3 |
| - | - | - | - | - | 1,115.00 | 0.15 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,160.00 | 0.35 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 1,180.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,275.00 | 0.03 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,280.00 | 0.05 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 1,295.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,300.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,310.00 | 0.30 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,315.00 | 0.05 | 0.00 | - | 7 | 5 |
| - | - | - | - | - | 1,320.00 | 0.30 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,325.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,330.00 | 0.05 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 1,335.00 | 0.20 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 1,340.00 | 0.05 | 0.00 | - | 8 | 17 |
| - | - | - | - | - | 1,350.00 | 0.22 | 0.00 | - | 5 | 515 |
| - | - | - | - | - | 1,375.00 | 0.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 1,385.00 | 1.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,390.00 | 0.12 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,400.00 | 0.27 | 0.00 | - | 20 | 515 |
| - | - | - | - | - | 1,420.00 | 0.30 | 0.00 | - | 5 | 2 |
| - | - | - | - | - | 1,430.00 | 0.27 | 0.00 | - | 5 | 12 |
| - | - | - | - | - | 1,440.00 | 0.03 | -2.96 | -99.00% | 1 | 50 |
| - | - | - | - | - | 1,445.00 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,450.00 | 0.39 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,455.00 | 0.36 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,460.00 | 4.50 | 0.00 | - | - | 71 |
| - | - | - | - | - | 1,465.00 | 5.30 | 0.00 | - | - | 49 |
| - | - | - | - | - | 1,470.00 | 0.15 | 0.00 | - | 1 | 242 |
| - | - | - | - | - | 1,475.00 | 4.30 | 0.00 | - | 145 | 163 |
| - | - | - | - | - | 1,480.00 | 0.05 | -0.13 | -72.22% | 5 | 269 |
| - | - | - | - | - | 1,485.00 | 1.05 | 0.00 | - | 1 | 313 |
| - | - | - | - | - | 1,490.00 | 0.50 | 0.00 | - | 1 | 444 |
| - | - | - | - | - | 1,495.00 | 0.34 | 0.00 | - | 2 | 124 |
| - | - | - | - | - | 1,500.00 | 0.10 | 0.00 | - | 1 | 215 |
| - | - | - | - | - | 1,505.00 | 0.39 | 0.00 | - | 1 | 72 |
| - | - | - | - | - | 1,510.00 | 0.10 | -0.21 | -67.74% | 10 | 104 |
| - | - | - | - | - | 1,515.00 | 0.05 | -0.70 | -93.33% | 3 | 23 |
| - | - | - | - | - | 1,520.00 | 0.43 | 0.00 | - | 10 | 232 |
| - | - | - | - | - | 1,525.00 | 0.10 | 0.00 | - | 12 | 157 |
| - | - | - | - | - | 1,530.00 | 0.08 | -0.33 | -80.49% | 3 | 410 |
| - | - | - | - | - | 1,535.00 | 0.19 | 0.00 | - | 10 | 243 |
| - | - | - | - | - | 1,540.00 | 0.13 | -0.54 | -80.60% | 3 | 646 |
| - | - | - | - | - | 1,545.00 | 0.17 | 0.00 | - | 2 | 680 |
| - | - | - | - | - | 1,550.00 | 0.10 | -0.10 | -50.00% | 1 | 846 |
| - | - | - | - | - | 1,555.00 | 0.62 | 0.00 | - | 11 | 495 |
| - | - | - | - | - | 1,560.00 | 0.42 | 0.00 | - | 25 | 480 |
| - | - | - | - | - | 1,565.00 | 0.20 | 0.00 | - | 2 | 446 |
| - | - | - | - | - | 1,570.00 | 0.62 | 0.00 | - | 3 | 255 |
| - | - | - | - | - | 1,575.00 | 0.28 | 0.00 | - | 1 | 181 |
| - | - | - | - | - | 1,580.00 | 0.17 | 0.00 | - | 10 | 121 |
| - | - | - | - | - | 1,585.00 | 0.67 | 0.00 | - | 20 | 185 |
| - | - | - | - | - | 1,590.00 | 0.21 | 0.00 | - | 10 | 156 |
| - | - | - | - | - | 1,595.00 | 0.20 | 0.00 | - | 1 | 800 |
| - | - | - | - | - | 1,600.00 | 0.20 | -0.07 | -25.93% | 1 | 193 |
| - | - | - | - | - | 1,605.00 | 0.19 | -0.11 | -36.67% | 6 | 38 |
| - | - | - | - | - | 1,610.00 | 0.23 | -0.09 | -28.12% | 5 | 164 |
| - | - | - | - | - | 1,615.00 | 0.32 | 0.00 | - | 3 | 48 |
| 179.48 | 0.00 | - | - | 2 | 1,620.00 | 0.21 | -0.09 | -30.00% | 6 | 88 |
| - | - | - | - | - | 1,625.00 | 1.15 | 0.00 | - | 7 | 46 |
| - | - | - | - | - | 1,630.00 | 0.30 | -0.01 | -3.23% | 2 | 73 |
| - | - | - | - | - | 1,635.00 | 0.97 | 0.00 | - | 15 | 63 |
| 113.61 | 0.00 | - | - | 8 | 1,640.00 | 0.30 | -0.15 | -33.33% | 10 | 88 |
| - | - | - | - | - | 1,645.00 | 0.25 | -0.18 | -41.86% | 3 | 42 |
| 106.20 | 0.00 | - | - | 2 | 1,650.00 | 0.32 | -0.13 | -28.89% | 13 | 132 |
| 97.76 | 0.00 | - | - | 1 | 1,655.00 | 0.42 | -0.07 | -14.29% | 14 | 200 |
| 98.35 | 0.00 | - | 4 | 4 | 1,660.00 | 0.49 | -0.07 | -12.50% | 10 | 103 |
| - | - | - | - | - | 1,665.00 | 0.62 | 0.00 | - | 6 | 116 |
| 101.40 | 0.00 | - | 2 | 2 | 1,670.00 | 0.60 | -0.17 | -22.08% | 57 | 135 |
| - | - | - | - | - | 1,675.00 | 0.66 | -0.44 | -40.00% | 50 | 111 |
| 86.40 | 0.00 | - | 3 | 10 | 1,680.00 | 0.86 | -0.07 | -7.53% | 441 | 177 |
| 96.29 | 0.00 | - | 2 | 1 | 1,685.00 | 1.06 | 0.00 | - | 388 | 223 |
| 111.83 | 0.00 | - | - | 2 | 1,690.00 | 1.25 | -0.09 | -6.72% | 104 | 228 |
| - | - | - | - | - | 1,695.00 | 1.64 | +0.29 | +21.48% | 103 | 147 |
| 87.32 | 0.00 | - | 1 | 5 | 1,700.00 | 1.89 | +0.27 | +16.67% | 126 | 517 |
| 97.90 | 0.00 | - | 1 | 67 | 1,705.00 | 2.30 | -0.18 | -7.26% | 57 | 275 |
| 97.70 | 0.00 | - | 1 | 13 | 1,710.00 | 2.79 | +0.49 | +21.30% | 50 | 202 |
| 42.60 | 0.00 | - | 1 | 3 | 1,715.00 | 3.60 | +0.95 | +35.85% | 40 | 160 |
| 32.13 | -18.21 | -36.17% | 2 | 18 | 1,720.00 | 4.50 | +1.10 | +32.35% | 115 | 215 |
| 39.76 | 0.00 | - | 1 | 18 | 1,725.00 | 5.80 | +0.50 | +9.43% | 13 | 37 |
| 19.50 | -23.02 | -54.14% | 20 | 23 | 1,730.00 | 6.49 | +1.74 | +36.63% | 28 | 93 |
| 53.37 | 0.00 | - | 1 | 24 | 1,735.00 | 8.30 | +2.20 | +36.07% | 46 | 119 |
| 15.40 | -18.83 | -55.01% | 43 | 54 | 1,740.00 | 10.11 | +3.11 | +44.43% | 270 | 253 |
| 15.20 | -15.29 | -50.15% | 28 | 25 | 1,745.00 | 11.42 | +3.30 | +40.64% | 30 | 143 |
| 13.50 | -15.24 | -53.03% | 313 | 47 | 1,750.00 | 14.18 | +4.52 | +46.79% | 71 | 129 |
| 12.30 | -13.40 | -52.14% | 43 | 26 | 1,755.00 | 17.71 | +7.31 | +70.29% | 28 | 58 |
| 10.00 | -11.57 | -53.64% | 66 | 47 | 1,760.00 | 19.50 | +7.70 | +65.25% | 25 | 224 |
| 7.90 | -11.68 | -59.65% | 67 | 63 | 1,765.00 | 21.97 | +7.27 | +49.46% | 5 | 64 |
| 6.51 | -8.92 | -57.81% | 94 | 126 | 1,770.00 | 26.33 | +9.43 | +55.80% | 18 | 266 |
| 4.87 | -8.57 | -63.76% | 112 | 171 | 1,775.00 | 29.70 | +9.43 | +46.52% | 8 | 121 |
| 4.00 | -7.69 | -65.78% | 47 | 116 | 1,780.00 | 35.23 | +12.51 | +55.06% | 33 | 91 |
| 2.77 | -6.49 | -70.09% | 64 | 144 | 1,785.00 | 37.90 | +12.80 | +51.00% | 1 | 27 |
| 1.95 | -6.25 | -76.22% | 172 | 92 | 1,790.00 | 43.31 | +16.08 | +59.05% | 4 | 106 |
| 1.84 | -4.67 | -71.74% | 74 | 59 | 1,795.00 | 41.02 | 0.00 | - | 4 | 14 |
| 1.34 | -4.16 | -75.64% | 321 | 220 | 1,800.00 | 52.07 | +14.48 | +38.52% | 3 | 68 |
| 1.08 | -3.32 | -75.45% | 410 | 70 | 1,805.00 | 56.66 | 0.00 | - | 2 | 4 |
| 0.82 | -2.14 | -72.30% | 757 | 307 | 1,810.00 | 45.75 | 0.00 | - | 5 | 73 |
| 0.49 | -1.89 | -79.41% | 36 | 101 | 1,815.00 | - | - | - | - | - |
| 0.51 | -1.15 | -69.28% | 128 | 71 | 1,820.00 | 82.34 | +22.93 | +38.60% | 20 | 67 |
| 0.42 | -1.09 | -72.19% | 26 | 148 | 1,825.00 | 77.44 | +23.89 | +44.61% | 5 | 23 |
| 0.31 | -0.94 | -75.20% | 35 | 80 | 1,830.00 | 82.46 | +40.71 | +97.51% | 5 | 11 |
| 0.27 | -0.78 | -74.29% | 101 | 203 | 1,835.00 | 74.55 | 0.00 | - | 5 | 12 |
| 0.28 | -0.52 | -65.00% | 74 | 178 | 1,840.00 | 76.75 | 0.00 | - | 10 | 5 |
| 0.18 | -0.59 | -76.62% | 97 | 198 | 1,845.00 | 86.79 | 0.00 | - | 1 | 1 |
| 0.16 | -0.44 | -73.33% | 41 | 146 | 1,850.00 | 54.53 | 0.00 | - | 3 | 5 |
| 0.25 | -0.32 | -56.14% | 5 | 154 | 1,855.00 | 46.45 | 0.00 | - | 2 | 4 |
| 0.15 | -0.38 | -71.70% | 5 | 214 | 1,860.00 | 102.04 | -20.18 | -16.51% | 10 | 2 |
| 0.35 | 0.00 | - | 64 | 95 | 1,865.00 | 102.17 | 0.00 | - | 1 | 3 |
| 0.10 | -0.20 | -66.67% | 12 | 164 | 1,870.00 | 111.95 | -18.31 | -14.06% | 10 | 6 |
| 0.20 | 0.00 | - | 6 | 104 | 1,875.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 167 | 1,880.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 12 | 125 | 1,885.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 355 | 1,890.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 1 | 121 | 1,895.00 | - | - | - | - | - |
| 0.06 | -0.16 | -72.73% | 8 | 603 | 1,900.00 | 141.92 | +7.52 | +5.60% | 10 | 1 |
| 0.32 | 0.00 | - | 1 | 264 | 1,905.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 1 | 607 | 1,910.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 82 | 1,915.00 | - | - | - | - | - |
| 0.03 | -0.11 | -78.57% | 5 | 195 | 1,920.00 | 150.30 | 0.00 | - | 1 | 1 |
| 0.55 | 0.00 | - | 1 | 15 | 1,925.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 17 | 29 | 1,930.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 12 | 12 | 1,935.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 147 | 217 | 1,940.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 3 | 1,945.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 3 | 104 | 1,950.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 6 | 1,955.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 105 | 1,960.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 1,965.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 1,970.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 1 | 2 | 1,985.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 11 | 1,990.00 | 238.25 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 1 | 8 | 1,995.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 23 | 2,000.00 | 233.39 | 0.00 | - | 1 | 2 |
| 0.22 | 0.00 | - | 1 | 1 | 2,005.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 2,010.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 15 | 4 | 2,015.00 | - | - | - | - | - |
| - | - | - | - | - | 2,030.00 | 257.95 | 0.00 | - | 1 | 1 |
| 0.15 | 0.00 | - | 6 | 8 | 2,040.00 | - | - | - | - | - |
| - | - | - | - | - | 2,140.00 | 367.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,150.00 | 383.83 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 2,170.00 | 403.83 | 0.00 | - | 4 | 4 |
© 2023 Yahoo. All rights reserved.