Chicago Options - Delayed Quote • USD
Russell 2000 (^RUT)
At close: April 24 at 4:30 PM EDT
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,590.00 | 0.08 | 0.00 | 0.00% | 1 | 1 |
| - | - | - | - | - | 1,660.00 | 0.30 | 0.00 | 0.00% | - | 3 |
| - | - | - | - | - | 1,665.00 | 0.40 | 0.00 | 0.00% | 10 | 25 |
| 219.24 | 0.00 | 0.00% | 1 | 0 | 1,740.00 | 1.14 | 0.00 | 0.00% | - | 1 |
| 209.17 | 0.00 | 0.00% | 1 | 0 | 1,750.00 | 0.13 | 0.00 | 0.00% | 2 | 2 |
| - | - | - | - | - | 1,760.00 | 0.39 | 0.00 | 0.00% | 1 | 1 |
| - | - | - | - | - | 1,765.00 | 1.08 | 0.00 | 0.00% | - | 1 |
| - | - | - | - | - | 1,770.00 | 0.74 | 0.00 | 0.00% | - | 13 |
| - | - | - | - | - | 1,775.00 | 0.45 | 0.00 | 0.00% | 2 | 4 |
| - | - | - | - | - | 1,785.00 | 0.84 | 0.00 | 0.00% | - | 13 |
| - | - | - | - | - | 1,790.00 | 0.40 | 0.00 | 0.00% | 29 | 32 |
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | 0.00% | 10 | 13 |
| - | - | - | - | - | 1,805.00 | 1.20 | 0.00 | 0.00% | - | 1 |
| - | - | - | - | - | 1,810.00 | 0.05 | 0.00 | 0.00% | 3 | 3 |
| - | - | - | - | - | 1,815.00 | 1.00 | 0.00 | 0.00% | 1 | 1 |
| - | - | - | - | - | 1,820.00 | 0.05 | -0.95 | -95.00% | 1 | 2 |
| - | - | - | - | - | 1,825.00 | 0.93 | 0.00 | 0.00% | 2 | 2 |
| - | - | - | - | - | 1,830.00 | 0.10 | 0.00 | 0.00% | 2 | 11 |
| - | - | - | - | - | 1,835.00 | 0.15 | 0.00 | 0.00% | 10 | 14 |
| - | - | - | - | - | 1,840.00 | 0.12 | 0.00 | 0.00% | 3 | 3 |
| - | - | - | - | - | 1,845.00 | 2.31 | 0.00 | 0.00% | - | 7 |
| - | - | - | - | - | 1,850.00 | 0.05 | -0.45 | -90.00% | 12 | 10 |
| - | - | - | - | - | 1,855.00 | 0.55 | 0.00 | 0.00% | 2 | 4 |
| - | - | - | - | - | 1,860.00 | 1.03 | 0.00 | 0.00% | 2 | 4 |
| - | - | - | - | - | 1,865.00 | 0.08 | -0.03 | -27.27% | 2 | 4 |
| - | - | - | - | - | 1,870.00 | 0.17 | 0.00 | 0.00% | 10 | 18 |
| - | - | - | - | - | 1,875.00 | 0.17 | 0.00 | 0.00% | 2 | 5 |
| - | - | - | - | - | 1,880.00 | 0.03 | -0.83 | -96.51% | 2 | 6 |
| - | - | - | - | - | 1,885.00 | 0.15 | 0.00 | 0.00% | 2 | 4 |
| - | - | - | - | - | 1,890.00 | 0.06 | -0.18 | -75.00% | 24 | 17 |
| - | - | - | - | - | 1,895.00 | 0.25 | 0.00 | 0.00% | 2 | 3 |
| 43.59 | 0.00 | 0.00% | 1 | 1 | 1,900.00 | 0.05 | -0.18 | -78.26% | 10 | 11 |
| - | - | - | - | - | 1,905.00 | 0.07 | -0.92 | -92.93% | 2 | 27 |
| - | - | - | - | - | 1,910.00 | 0.14 | -0.31 | -68.89% | 16 | 24 |
| - | - | - | - | - | 1,915.00 | 0.08 | -0.27 | -77.14% | 6 | 33 |
| - | - | - | - | - | 1,920.00 | 0.40 | 0.00 | 0.00% | 2 | 1 |
| - | - | - | - | - | 1,925.00 | 0.08 | -0.37 | -82.22% | 3 | 22 |
| 36.37 | 0.00 | 0.00% | - | 2 | 1,930.00 | 0.10 | -0.59 | -85.51% | 101 | 86 |
| 25.40 | 0.00 | 0.00% | 2 | 2 | 1,935.00 | - | - | - | - | - |
| - | - | - | - | - | 1,940.00 | 0.16 | -0.84 | -84.00% | 49 | 49 |
| 32.03 | 0.00 | 0.00% | 1 | 1 | 1,945.00 | 0.50 | -0.95 | -65.52% | 22 | 11 |
| - | - | - | - | - | 1,950.00 | 0.39 | -0.76 | -66.09% | 75 | 37 |
| - | - | - | - | - | 1,955.00 | 0.60 | -0.80 | -57.14% | 48 | 84 |
| 36.44 | -11.04 | -23.25% | 5 | 4 | 1,960.00 | 0.94 | -0.88 | -48.35% | 67 | 11 |
| 12.21 | 0.00 | 0.00% | 2 | 2 | 1,965.00 | 1.34 | -1.06 | -44.17% | 38 | 19 |
| 28.86 | 14.06 | 95.00% | 19 | 1 | 1,970.00 | 1.88 | -0.81 | -30.11% | 46 | 19 |
| - | - | - | - | - | 1,975.00 | 2.45 | -1.46 | -37.34% | 21 | 20 |
| 20.53 | -9.18 | -30.90% | 5 | 5 | 1,980.00 | 4.10 | -0.08 | -1.91% | 31 | 18 |
| 12.48 | -14.23 | -53.28% | 17 | 7 | 1,985.00 | 5.50 | -0.52 | -8.64% | 33 | 29 |
| 11.48 | -9.73 | -45.87% | 47 | 17 | 1,990.00 | 7.30 | -0.18 | -2.41% | 44 | 20 |
| 8.76 | -10.64 | -54.85% | 25 | 12 | 1,995.00 | 9.60 | 1.35 | 16.36% | 19 | 7 |
| 6.40 | -7.00 | -52.24% | 97 | 17 | 2,000.00 | 10.40 | -1.27 | -10.88% | 58 | 45 |
| 5.10 | -6.18 | -54.79% | 37 | 6 | 2,005.00 | 14.20 | 0.86 | 6.45% | 798 | 11 |
| 3.31 | -5.45 | -62.21% | 52 | 35 | 2,010.00 | 20.20 | 4.01 | 24.77% | 10 | 19 |
| 2.40 | -4.47 | -65.07% | 75 | 17 | 2,015.00 | 20.82 | 1.19 | 6.06% | 7 | 8 |
| 1.24 | -4.21 | -77.25% | 68 | 22 | 2,020.00 | 19.22 | 0.00 | 0.00% | 3 | 4 |
| 0.85 | -3.33 | -79.67% | 80 | 27 | 2,025.00 | 32.17 | 6.17 | 23.73% | 1 | 5 |
| 0.49 | -2.87 | -85.42% | 58 | 38 | 2,030.00 | 30.00 | 0.00 | 0.00% | 4 | 8 |
| 0.50 | -1.57 | -75.85% | 34 | 3 | 2,035.00 | 50.87 | -29.82 | -36.96% | 3 | 1 |
| 0.28 | -1.25 | -81.70% | 39 | 26 | 2,040.00 | 50.29 | 12.04 | 31.48% | 1 | 5 |
| 0.13 | -0.97 | -88.18% | 69 | 30 | 2,045.00 | - | - | - | - | - |
| 0.12 | -0.94 | -88.68% | 18 | 5 | 2,050.00 | 92.56 | 0.00 | 0.00% | 1 | 4 |
| 0.12 | -0.58 | -82.86% | 21 | 13 | 2,055.00 | - | - | - | - | - |
| 0.07 | -0.43 | -86.00% | 21 | 22 | 2,060.00 | - | - | - | - | - |
| 0.08 | -0.34 | -80.95% | 12 | 32 | 2,065.00 | 80.63 | -35.67 | -30.67% | 3 | 2 |
| 0.07 | -0.16 | -69.57% | 21 | 12 | 2,070.00 | 80.00 | -31.16 | -28.03% | 1 | 1 |
| 0.26 | 0.00 | 0.00% | 2 | 3 | 2,075.00 | - | - | - | - | - |
| 0.20 | 0.00 | 0.00% | 10 | 10 | 2,080.00 | 122.35 | 0.00 | 0.00% | 1 | 2 |
| 0.03 | -0.76 | -96.20% | 3 | 17 | 2,085.00 | - | - | - | - | - |
| 0.16 | 0.00 | 0.00% | 3 | 5 | 2,090.00 | - | - | - | - | - |
| - | - | - | - | - | 2,095.00 | 84.85 | 0.00 | 0.00% | 5 | 6 |
| 0.12 | 0.00 | 0.00% | 5 | 22 | 2,100.00 | 140.54 | 0.00 | 0.00% | - | 1 |
| 0.41 | 0.00 | 0.00% | 3 | 5 | 2,115.00 | - | - | - | - | - |
| 0.22 | 0.00 | 0.00% | 1 | 9 | 2,120.00 | - | - | - | - | - |
| 0.34 | 0.00 | 0.00% | 1 | 1 | 2,130.00 | - | - | - | - | - |
| 0.91 | 0.00 | 0.00% | - | 6 | 2,135.00 | - | - | - | - | - |
| 0.05 | 0.00 | 0.00% | 2 | 24 | 2,140.00 | - | - | - | - | - |
| 3.51 | 0.00 | 0.00% | - | 8 | 2,145.00 | - | - | - | - | - |
| 0.13 | 0.00 | 0.00% | 5 | 7 | 2,150.00 | - | - | - | - | - |
| 0.08 | 0.00 | 0.00% | 2 | 8 | 2,155.00 | - | - | - | - | - |
| 1.82 | 0.00 | 0.00% | - | 9 | 2,160.00 | - | - | - | - | - |
| 0.08 | 0.00 | 0.00% | 1 | 10 | 2,165.00 | - | - | - | - | - |
| 1.21 | 0.00 | 0.00% | - | 8 | 2,170.00 | - | - | - | - | - |
| 0.19 | 0.00 | 0.00% | 1 | 9 | 2,180.00 | - | - | - | - | - |
| 0.10 | 0.00 | 0.00% | - | 1 | 2,200.00 | - | - | - | - | - |
Related Tickers
^GSPC S&P 500
5,071.63
+0.02%
^DJI Dow Jones Industrial Average
38,460.92
-0.11%
^IXIC NASDAQ Composite
15,712.75
+0.10%
^NYA NYSE COMPOSITE (DJ)
17,758.08
-0.19%
^XAX NYSE AMEX COMPOSITE INDEX
4,896.23
+0.03%
^BUK100P Cboe UK 100
802.78
-0.07%
^VIX CBOE Volatility Index
15.97
+1.78%
^FTSE FTSE 100
8,040.38
-0.06%
^GDAXI DAX PERFORMANCE-INDEX
18,088.70
-0.27%
^FCHI CAC 40
8,091.86
-0.17%
^STOXX50E ESTX 50 PR.EUR
4,989.88
-0.37%
^N100 Euronext 100 Index
1,515.77
-0.19%
^BFX BEL 20
3,883.83
-0.18%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,987.10
-1.23%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,257.02
-1.10%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
-49.78%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,654.26
-0.80%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
21,873.72
-0.63%
^BVSP IBOVESPA
124,740.69
-0.33%
^MXX IPC MEXICO
56,463.99
-0.30%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,962.23
+0.25%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,832.19
+0.25%