Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 26 at 4:30 PM EDT
Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
---|---|---|---|---|---|---|---|---|---|---|
- | - | - | - | - | 1,635.00 | 0.65 | 0.00 | 0.00% | - | 1 |
- | - | - | - | - | 1,655.00 | 0.05 | 0.00 | 0.00% | 5 | 15 |
- | - | - | - | - | 1,740.00 | 0.32 | 0.00 | 0.00% | 1 | 1 |
- | - | - | - | - | 1,755.00 | 0.75 | 0.00 | 0.00% | 17 | 17 |
- | - | - | - | - | 1,780.00 | 0.08 | 0.00 | 0.00% | 5 | 5 |
- | - | - | - | - | 1,790.00 | 1.25 | 0.00 | 0.00% | 1 | 1 |
- | - | - | - | - | 1,800.00 | 0.15 | 0.00 | 0.00% | 1 | 14 |
- | - | - | - | - | 1,820.00 | 0.90 | 0.00 | 0.00% | 3 | 4 |
- | - | - | - | - | 1,830.00 | 1.07 | 0.00 | 0.00% | 2 | 6 |
- | - | - | - | - | 1,835.00 | 1.17 | 0.00 | 0.00% | 1 | 3 |
- | - | - | - | - | 1,840.00 | 3.82 | 0.00 | 0.00% | - | 35 |
- | - | - | - | - | 1,845.00 | 0.22 | 0.00 | 0.00% | 1 | 2 |
- | - | - | - | - | 1,850.00 | 6.32 | 0.00 | 0.00% | - | 10 |
- | - | - | - | - | 1,855.00 | 0.05 | -4.40 | -98.88% | 1 | 26 |
- | - | - | - | - | 1,860.00 | 0.25 | 0.00 | 0.00% | 1 | 3 |
- | - | - | - | - | 1,865.00 | 0.25 | 0.00 | 0.00% | 1 | 30 |
- | - | - | - | - | 1,870.00 | 0.50 | 0.00 | 0.00% | 1 | 21 |
- | - | - | - | - | 1,875.00 | 0.55 | 0.00 | 0.00% | 2 | 32 |
- | - | - | - | - | 1,880.00 | 0.06 | -0.44 | -88.00% | 11 | 58 |
- | - | - | - | - | 1,885.00 | 0.11 | -0.61 | -84.72% | 1 | 40 |
77.42 | 0.00 | 0.00% | 13 | 13 | 1,890.00 | 0.18 | -0.66 | -78.57% | 10 | 77 |
- | - | - | - | - | 1,895.00 | 1.22 | 0.00 | 0.00% | 1 | 18 |
- | - | - | - | - | 1,900.00 | 0.05 | -0.58 | -92.06% | 15 | 234 |
- | - | - | - | - | 1,905.00 | 0.13 | -0.99 | -88.39% | 11 | 69 |
- | - | - | - | - | 1,910.00 | 0.17 | -1.83 | -91.50% | 6 | 23 |
- | - | - | - | - | 1,915.00 | 0.18 | -0.85 | -82.52% | 11 | 82 |
- | - | - | - | - | 1,920.00 | 0.02 | -1.38 | -98.57% | 23 | 62 |
- | - | - | - | - | 1,925.00 | 0.05 | -2.10 | -97.67% | 27 | 59 |
- | - | - | - | - | 1,930.00 | 0.05 | -2.08 | -97.65% | 43 | 35 |
- | - | - | - | - | 1,935.00 | 0.08 | -7.92 | -99.00% | 4 | 11 |
55.48 | -3.52 | -5.97% | 20 | 23 | 1,940.00 | 0.08 | -4.69 | -98.32% | 138 | 22 |
- | - | - | - | - | 1,945.00 | 0.08 | -4.33 | -98.19% | 67 | 33 |
47.38 | 2.89 | 6.50% | 20 | 47 | 1,950.00 | 0.13 | -6.90 | -98.15% | 127 | 246 |
47.41 | 23.49 | 98.20% | 1 | 40 | 1,955.00 | 0.17 | -6.69 | -97.52% | 39 | 18 |
45.15 | 14.05 | 45.18% | 2 | 16 | 1,960.00 | 0.36 | -8.44 | -95.91% | 16 | 25 |
37.86 | 20.88 | 122.97% | 6 | 1 | 1,965.00 | 0.36 | -12.66 | -97.24% | 329 | 22 |
34.20 | 10.03 | 41.50% | 13 | 12 | 1,970.00 | 0.65 | -11.75 | -94.76% | 63 | 36 |
28.64 | 7.94 | 38.36% | 3 | 50 | 1,975.00 | 0.92 | -16.45 | -94.70% | 57 | 51 |
25.16 | 12.09 | 92.50% | 19 | 71 | 1,980.00 | 1.40 | -15.70 | -91.81% | 58 | 37 |
21.54 | 11.71 | 119.13% | 12 | 102 | 1,985.00 | 2.11 | -17.49 | -89.23% | 31 | 13 |
16.10 | 5.05 | 45.70% | 36 | 47 | 1,990.00 | 3.20 | -10.70 | -76.98% | 17 | 27 |
12.70 | 7.50 | 144.23% | 4 | 64 | 1,995.00 | 5.25 | -10.83 | -67.35% | 13 | 5 |
8.91 | 3.81 | 74.71% | 189 | 70 | 2,000.00 | 6.69 | -24.03 | -78.22% | 61 | 31 |
6.93 | 2.88 | 71.11% | 74 | 58 | 2,005.00 | 9.07 | -12.15 | -57.26% | 32 | 14 |
5.05 | -0.14 | -2.70% | 77 | 75 | 2,010.00 | 11.93 | -57.57 | -82.83% | 793 | 2 |
3.04 | -0.57 | -15.79% | 35 | 16 | 2,015.00 | 15.50 | -37.25 | -70.62% | 7 | 6 |
2.14 | -0.36 | -14.40% | 60 | 90 | 2,020.00 | 29.34 | 0.71 | 2.48% | 1 | 10 |
1.30 | -0.27 | -17.20% | 69 | 42 | 2,025.00 | - | - | - | - | - |
0.70 | -1.47 | -67.74% | 138 | 41 | 2,030.00 | 30.47 | -7.72 | -20.21% | 10 | 2 |
0.41 | -0.79 | -65.83% | 107 | 39 | 2,035.00 | 59.72 | 0.00 | 0.00% | 2 | 2 |
0.20 | -1.03 | -83.74% | 277 | 25 | 2,040.00 | 42.05 | -47.96 | -53.28% | 3 | 2 |
0.18 | -0.27 | -60.00% | 49 | 23 | 2,045.00 | - | - | - | - | - |
0.10 | -0.22 | -68.75% | 51 | 55 | 2,050.00 | 49.00 | -29.15 | -37.30% | 3 | 5 |
0.03 | -0.30 | -90.91% | 37 | 29 | 2,055.00 | - | - | - | - | - |
0.05 | -0.16 | -76.19% | 34 | 42 | 2,060.00 | - | - | - | - | - |
0.05 | -0.15 | -75.00% | 9 | 65 | 2,065.00 | - | - | - | - | - |
0.08 | -0.27 | -77.14% | 4 | 78 | 2,070.00 | - | - | - | - | - |
0.75 | 0.00 | 0.00% | 14 | 16 | 2,075.00 | - | - | - | - | - |
0.05 | -0.05 | -50.00% | 1 | 9 | 2,080.00 | - | - | - | - | - |
1.83 | 0.00 | 0.00% | - | 3 | 2,085.00 | 110.02 | 0.00 | 0.00% | 7 | 7 |
0.08 | 0.00 | 0.00% | 1 | 35 | 2,090.00 | - | - | - | - | - |
0.05 | -0.17 | -77.27% | 10 | 26 | 2,095.00 | - | - | - | - | - |
0.05 | -0.22 | -81.48% | 10 | 8 | 2,100.00 | - | - | - | - | - |
1.19 | 0.00 | 0.00% | - | 6 | 2,105.00 | - | - | - | - | - |
0.80 | 0.00 | 0.00% | 1 | 11 | 2,110.00 | - | - | - | - | - |
0.20 | 0.00 | 0.00% | 10 | 11 | 2,115.00 | - | - | - | - | - |
0.42 | 0.00 | 0.00% | 3 | 24 | 2,120.00 | - | - | - | - | - |
0.15 | 0.00 | 0.00% | 10 | 16 | 2,125.00 | - | - | - | - | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%