Canada markets close in 4 hours 8 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,135.96-5.46 (-0.26%)
As of 11:37AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319C005500002020-11-02 1:58PM EST550.00990.001,273.001,297.000.00-7230.00%
RUT210319C006000002020-07-09 4:07PM EST600.00633.270.000.000.00-210.00%
RUT210319C007500002020-07-09 4:07PM EST750.00660.330.000.000.00-2290.00%
RUT210319C007800002020-07-09 4:07PM EST780.00498.950.000.000.00--200.00%
RUT210319C007900002020-06-23 1:00PM EST790.00665.61689.20713.200.00-20400.00%
RUT210319C008000002020-06-23 1:00PM EST800.00656.53680.50704.500.00--200.00%
RUT210319C008600002020-06-23 1:02PM EST860.00598.43624.10648.100.00--100.00%
RUT210319C008700002020-06-23 1:02PM EST870.00589.61614.90638.900.00--100.00%
RUT210319C009400002020-07-01 8:39AM EST940.00527.35533.30542.400.00--00.00%
RUT210319C009900002020-07-09 4:07PM EST990.00343.300.000.000.00--10.00%
RUT210319C010000002020-12-24 11:33AM EST1,000.00996.741,120.101,144.100.00-50740105.51%
RUT210319C010100002020-06-30 2:10PM EST1,010.00457.00496.90503.200.00--00.00%
RUT210319C010200002020-07-09 4:07PM EST1,020.00515.420.000.000.00--10.00%
RUT210319C010500002020-06-30 2:06PM EST1,050.00422.66461.90467.700.00-120.00%
RUT210319C010600002020-07-01 11:51AM EST1,060.00410.06438.10448.200.00-110.00%
RUT210319C010900002020-06-15 10:39AM EST1,090.00358.00413.00437.000.00-100.00%
RUT210319C011000002021-01-07 1:33PM EST1,100.00986.791,020.501,044.500.00-311094.47%
RUT210319C011100002020-07-09 4:07PM EST1,110.00371.470.000.000.00--240.00%
RUT210319C011200002020-09-09 10:16AM EST1,120.00419.40515.70537.400.00-1440.00%
RUT210319C011300002020-07-09 4:07PM EST1,130.00217.470.000.000.00-185690.00%
RUT210319C011400002020-07-09 4:07PM EST1,140.00351.810.000.000.00-40200.00%
RUT210319C011500002020-12-11 12:54PM EST1,150.00749.50930.50954.000.00-11000.00%
RUT210319C011700002020-07-09 4:07PM EST1,170.00323.300.000.000.00--10.00%
RUT210319C011900002020-12-10 3:28PM EST1,190.00732.07891.00914.300.00-1650.00%
RUT210319C012000002020-12-09 2:58PM EST1,200.00706.98881.00904.700.00-49730.00%
RUT210319C012100002020-12-09 2:50PM EST1,210.00689.43871.00893.900.00-114640.00%
RUT210319C012200002020-12-08 3:06PM EST1,220.00694.75864.00886.800.00-41060.00%
RUT210319C012300002020-12-09 2:51PM EST1,230.00671.75851.00874.600.00-14930.00%
RUT210319C012400002020-12-09 2:52PM EST1,240.00661.40841.00864.200.00-42450.00%
RUT210319C012500002020-12-21 9:49AM EST1,250.00695.52875.50899.500.00-13759.68%
RUT210319C012600002020-12-07 1:47PM EST1,260.00631.85785.10808.900.00-22110.00%
RUT210319C012700002020-12-09 3:40PM EST1,270.00635.06811.50834.000.00-92640.00%
RUT210319C012800002020-12-07 1:58PM EST1,280.00613.13766.40789.400.00-2140.00%
RUT210319C012900002020-12-01 12:11PM EST1,290.00546.29674.50698.500.00-550.00%
RUT210319C013000002020-12-11 11:49AM EST1,300.00607.47782.00805.100.00-2600.00%
RUT210319C013200002020-11-23 3:02PM EST1,320.00516.20678.30701.000.00-1550.00%
RUT210319C013300002021-01-11 10:06AM EST1,330.00753.54797.80811.200.00-1364.44%
RUT210319C013400002020-12-14 10:01AM EST1,340.00604.69762.10786.000.00-120.00%
RUT210319C013500002020-11-03 9:53AM EST1,350.00292.30535.10558.500.00-120.00%
RUT210319C013600002021-01-14 1:21PM EST1,360.00797.53769.90783.300.00-111165.72%
RUT210319C013700002020-12-21 9:32AM EST1,370.00567.27756.50780.500.00-1254.15%
RUT210319C013800002020-07-09 4:07PM EST1,380.00117.430.000.000.00--530.00%
RUT210319C013900002021-01-11 10:06AM EST1,390.00695.24736.40749.800.00-824256.14%
RUT210319C014000002021-01-06 3:55PM EST1,400.00660.98731.30744.000.00-232963.21%
RUT210319C014200002020-07-10 11:04AM EST1,420.00134.00223.00228.000.00-21290.00%
RUT210319C014300002021-01-12 11:50AM EST1,430.00691.13698.60712.000.00-24157.28%
RUT210319C014400002021-01-05 3:01PM EST1,440.00548.88688.80702.200.00-23856.78%
RUT210319C014500002020-09-08 11:24AM EST1,450.00171.33233.60243.400.00-11000.00%
RUT210319C014600002020-07-15 2:57PM EST1,460.00153.27200.10204.400.00-22000.00%
RUT210319C014700002020-11-10 2:51PM EST1,470.00298.33467.20472.700.00-1001450.00%
RUT210319C014800002020-11-10 2:51PM EST1,480.00289.83447.50450.400.00-11170.00%
RUT210319C014900002020-09-15 2:58PM EST1,490.00143.75199.90202.600.00-60170.00%
RUT210319C015000002020-12-28 11:12AM EST1,500.00520.68628.30641.000.00-119049.73%
RUT210319C015100002020-07-20 10:12AM EST1,510.00109.70161.70165.800.00-11130.00%
RUT210319C015200002020-11-24 9:30AM EST1,520.00343.35491.80506.000.00-25360.00%
RUT210319C015300002020-12-17 10:16AM EST1,530.00446.11580.00602.400.00-15010.00%
RUT210319C015400002020-11-24 1:15PM EST1,540.00345.79473.10487.500.00-1570.00%
RUT210319C015500002020-11-24 1:15PM EST1,550.00337.19463.80478.000.00-15950.00%
RUT210319C015600002020-11-24 12:13PM EST1,560.00323.91445.00468.800.00-23630.00%
RUT210319C015700002020-11-24 9:30AM EST1,570.00300.20445.50448.600.00-15290.00%
RUT210319C015800002020-11-09 9:50AM EST1,580.00219.09332.40335.800.00-371540.00%
RUT210319C015900002020-11-24 1:15PM EST1,590.00302.79417.10441.000.00-1200.00%
RUT210319C016000002020-12-28 11:12AM EST1,600.00426.98533.70541.400.00-13,28342.55%
RUT210319C016100002020-12-31 3:44PM EST1,610.00386.94525.80530.700.00-1840.70%
RUT210319C016200002020-12-17 12:13PM EST1,620.00363.44502.60506.100.00-1210.00%
RUT210319C016300002020-12-31 3:39PM EST1,630.00368.43509.70514.500.00-14844.18%
RUT210319C016400002021-01-04 10:12AM EST1,640.00352.21502.60505.800.00-62544.77%
RUT210319C016500002021-01-06 4:00PM EST1,650.00421.50491.80496.200.00-21,05244.34%
RUT210319C016600002020-12-08 1:56PM EST1,660.00285.27447.70450.600.00-202240.00%
RUT210319C016700002020-11-16 11:46AM EST1,670.00177.83277.80280.200.00-4230.00%
RUT210319C016800002021-01-07 11:52AM EST1,680.00417.42464.60467.800.00-312843.35%
RUT210319C016900002020-12-08 1:56PM EST1,690.00260.27419.60422.500.00-20260.00%
RUT210319C017000002021-01-14 1:01PM EST1,700.00464.63445.80449.000.00-224442.69%
RUT210319C017100002021-01-12 11:25AM EST1,710.00425.99434.70439.400.00-11342.16%
RUT210319C017200002020-11-25 1:11PM EST1,720.00185.89301.00324.900.00-2180.00%
RUT210319C017300002021-01-14 12:57PM EST1,730.00437.98415.40419.900.00-16240.85%
RUT210319C017400002020-11-25 1:11PM EST1,740.00171.53284.00307.800.00-22110.00%
RUT210319C017500002020-12-14 1:07PM EST1,750.00222.67378.60381.600.00-12,4810.00%
RUT210319C017600002020-12-22 10:58AM EST1,760.00261.57391.30394.400.00-1841.43%
RUT210319C017700002020-12-02 2:28PM EST1,770.00140.41242.50244.900.00-13680.00%
RUT210319C017800002020-11-18 2:51PM EST1,780.00111.00233.80236.300.00-120.00%
RUT210319C017900002020-11-17 11:45AM EST1,790.0094.73183.60185.300.00-1170.00%
RUT210319C018000002021-01-08 10:22AM EST1,800.00327.33352.90356.800.00-35064139.33%
RUT210319C018100002021-01-12 12:42PM EST1,810.00335.18345.00348.000.00-11839.11%
RUT210319C018200002020-12-23 3:29PM EST1,820.00233.95335.90338.800.00-1538.64%
RUT210319C018300002021-01-14 3:05PM EST1,830.00353.99325.80330.000.00-21738.37%
RUT210319C018400002021-01-19 2:30PM EST1,840.00330.19318.40321.300.00-363338.13%
RUT210319C018500002021-01-19 2:30PM EST1,850.00321.27308.30312.000.00-361,02237.54%
RUT210319C018600002021-01-06 2:54PM EST1,860.00223.50299.20303.300.00-18337.24%
RUT210319C018700002021-01-08 1:03PM EST1,870.00250.38290.70294.800.00-13937.01%
RUT210319C018800002020-12-30 11:06AM EST1,880.00167.00282.30286.300.00-13836.75%
RUT210319C018900002020-12-29 3:31PM EST1,890.00143.52274.20278.200.00-21,55536.63%
RUT210319C019000002021-01-13 1:00PM EST1,900.00261.24265.40269.000.00-13,45035.99%
RUT210319C019100002021-01-11 1:28PM EST1,910.00226.00257.50261.300.00-114535.99%
RUT210319C019200002021-01-08 11:30AM EST1,920.00217.20249.60252.100.00-184635.30%
RUT210319C019300002021-01-15 11:08AM EST1,930.00251.36241.30243.800.00-1063534.98%
RUT210319C019400002021-01-14 11:30AM EST1,940.00242.93231.70234.700.00-1031434.30%
RUT210319C019500002021-01-19 9:45AM EST1,950.00236.74225.00227.500.00-141,45034.36%
RUT210319C019600002021-01-08 9:53AM EST1,960.00195.22216.50219.300.00-271633.98%
RUT210319C019700002021-01-12 1:29PM EST1,970.00201.17208.60211.800.00-133233.83%
RUT210319C019800002021-01-21 1:46PM EST1,980.00205.60200.20203.000.00-5194833.17%
RUT210319C019900002021-01-14 12:13PM EST1,990.00204.32192.70195.800.00-17,79733.06%
RUT210319C020000002021-01-22 10:45AM EST2,000.00177.66185.40188.10-16.92-8.70%24,38432.73%
RUT210319C020100002021-01-15 11:08AM EST2,010.00163.78178.50180.700.00-27132.47%
RUT210319C020200002021-01-21 2:05PM EST2,020.00158.61169.90172.50-16.98-9.67%12031.90%
RUT210319C020300002021-01-21 2:15PM EST2,030.00162.88162.90165.70-8.94-5.20%134931.77%
RUT210319C020400002021-01-21 12:30PM EST2,040.00158.10156.50158.700.00-318131.53%
RUT210319C020500002021-01-21 3:36PM EST2,050.00156.28148.50151.200.00-4012531.09%
RUT210319C020600002021-01-07 2:45PM EST2,060.00112.82141.90144.700.00-556630.94%
RUT210319C020700002021-01-13 1:49PM EST2,070.00141.81134.70137.300.00-189330.45%
RUT210319C020800002021-01-22 11:04AM EST2,080.00129.00127.90130.60-14.06-9.83%113630.15%
RUT210319C020900002021-01-20 10:01AM EST2,090.00112.88121.50123.90-27.48-19.58%11,99529.80%
RUT210319C021000002021-01-22 10:37AM EST2,100.00114.89115.10117.50-6.84-5.62%103,39529.51%
RUT210319C021100002021-01-21 3:36PM EST2,110.00115.58109.10111.500.00-4038129.28%
RUT210319C021200002021-01-15 12:33PM EST2,120.00110.10103.40105.800.00-101,42029.11%
RUT210319C021300002021-01-21 3:28PM EST2,130.00102.7197.2099.500.00-4422028.71%
RUT210319C021400002021-01-22 10:33AM EST2,140.0091.6891.4093.70-5.41-5.57%10485528.41%
RUT210319C021500002021-01-22 9:52AM EST2,150.0082.3087.1088.40-8.30-9.16%2079628.21%
RUT210319C021600002021-01-21 3:01PM EST2,160.0073.2381.5082.70-10.71-12.76%118527.84%
RUT210319C021700002021-01-21 4:08PM EST2,170.0076.2076.5077.800.00-185027.66%
RUT210319C021800002021-01-21 3:54PM EST2,180.0069.1771.7073.10-6.78-8.93%212227.49%
RUT210319C021900002021-01-22 11:28AM EST2,190.0065.9166.5067.80-0.59-0.89%312727.08%
RUT210319C022000002021-01-22 10:45AM EST2,200.0057.5862.2063.20-8.65-13.06%72,82426.84%
RUT210319C022100002021-01-19 1:00PM EST2,210.0051.3557.9059.10-11.10-17.77%112026.69%
RUT210319C022200002021-01-21 11:34AM EST2,220.0054.1553.8055.000.00-18326.49%
RUT210319C022300002021-01-21 2:15PM EST2,230.0053.2950.1050.900.00-33236326.23%
RUT210319C022400002021-01-21 2:15PM EST2,240.0049.3246.0047.100.00-338226.01%
RUT210319C022500002021-01-21 4:07PM EST2,250.0042.4342.4043.30-0.24-0.56%125625.74%
RUT210319C022600002021-01-21 4:00PM EST2,260.0039.8039.4040.200.00-645925.63%
RUT210319C022700002021-01-21 4:01PM EST2,270.0036.4036.0037.000.00-52025.44%
RUT210319C022800002021-01-21 3:57PM EST2,280.0034.3033.3034.000.00-410025.26%
RUT210319C022900002021-01-21 3:53PM EST2,290.0031.5030.3031.200.00-34225.09%
RUT210319C023000002021-01-21 4:07PM EST2,300.0027.9027.7028.600.00-4751,06424.94%
RUT210319C023100002021-01-21 2:17PM EST2,310.0027.3025.3026.100.00-1224.76%
RUT210319C023200002021-01-19 11:48AM EST2,320.0021.1223.0023.70-2.83-11.82%1224.57%
RUT210319C023300002021-01-07 11:50AM EST2,330.0019.2721.0021.80+3.58+22.82%1124.52%
RUT210319C023400002021-01-21 1:00PM EST2,340.0019.1119.0019.700.00-1524.32%
RUT210319C023500002021-01-22 11:05AM EST2,350.0017.9517.3018.00-2.15-10.70%11824.25%
RUT210319C023600002021-01-22 11:05AM EST2,360.0016.3515.9016.50-0.97-5.60%22524.22%
RUT210319C023700002021-01-14 12:18PM EST2,370.0015.2814.3014.900.00-1624.08%
RUT210319C023800002021-01-22 11:05AM EST2,380.0013.5312.9013.50-4.19-23.65%1723.99%
RUT210319C023900002021-01-20 10:33AM EST2,390.0016.1211.7012.300.00-2423.95%
RUT210319C024000002021-01-19 1:12PM EST2,400.0011.0210.5011.100.00-113923.85%
RUT210319C024100002021-01-21 10:06AM EST2,410.008.649.7010.20-1.41-14.03%111723.89%
RUT210319C024200002021-01-21 1:53PM EST2,420.007.978.709.30-0.97-10.85%11223.88%
RUT210319C024300002021-01-22 11:05AM EST2,430.008.467.908.40-0.08-0.94%11423.83%
RUT210319C024400002021-01-21 2:46PM EST2,440.007.767.207.700.00-12923.87%
RUT210319C024500002021-01-22 10:58AM EST2,450.006.406.507.10-0.30-4.48%14623.94%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210319P005000002020-12-04 10:47AM EST500.000.100.000.300.00-1138120.22%
RUT210319P005500002020-09-09 10:10AM EST550.002.400.751.250.00-12135.25%
RUT210319P006000002020-10-13 2:26PM EST600.001.350.000.850.00-1416115.97%
RUT210319P006400002020-07-09 4:07PM EST640.0011.000.000.000.00-151550.00%
RUT210319P006500002021-01-07 10:23AM EST650.000.400.000.250.00-92197.46%
RUT210319P006600002020-07-09 4:07PM EST660.0012.200.000.000.00-2250.00%
RUT210319P006700002020-07-09 4:07PM EST670.0010.100.000.000.00--2550.00%
RUT210319P007000002020-10-22 2:54PM EST700.002.000.001.000.00-116104.00%
RUT210319P007100002020-07-31 1:50PM EST710.007.803.804.900.00-11134.07%
RUT210319P007200002020-10-28 9:48AM EST720.003.500.051.400.00-11105.52%
RUT210319P007300002020-07-09 4:07PM EST730.0018.300.000.000.00-1150.00%
RUT210319P007400002020-12-22 10:08AM EST740.000.150.000.450.00-5691.80%
RUT210319P007500002020-10-02 1:26PM EST750.003.902.706.700.00-48129.31%
RUT210319P007600002020-07-28 8:30AM EST760.008.700.000.000.00-3050.00%
RUT210319P007700002020-07-09 4:07PM EST770.0028.700.000.000.00--2050.00%
RUT210319P007800002020-11-18 12:23PM EST780.000.700.000.700.00-406091.06%
RUT210319P007900002020-06-23 1:00PM EST790.0017.6510.5011.800.00--20142.80%
RUT210319P008000002021-01-11 11:03AM EST800.000.200.000.350.00-13983.40%
RUT210319P008400002021-01-19 3:36PM EST840.000.190.000.400.00--1080.37%
RUT210319P008500002021-01-19 3:36PM EST850.000.240.000.400.00-102079.39%
RUT210319P008600002020-06-23 1:02PM EST860.0024.1514.2015.900.00--10139.63%
RUT210319P009000002021-01-12 1:09PM EST900.000.250.000.450.00-121575.54%
RUT210319P009100002020-12-10 9:33AM EST910.000.910.401.000.00-202083.55%
RUT210319P009200002021-01-19 12:09AM EST920.000.250.100.500.00--175.68%
RUT210319P009400002020-12-10 9:33AM EST940.001.060.551.050.00-201381.76%
RUT210319P009500002020-12-22 9:32AM EST950.000.940.000.550.00-1025072.36%
RUT210319P009600002020-12-22 9:32AM EST960.001.030.000.550.00-105071.48%
RUT210319P009700002020-12-22 9:37AM EST970.001.150.000.600.00--2071.19%
RUT210319P009800002020-12-02 11:58AM EST980.001.600.301.250.00-7677.59%
RUT210319P010000002021-01-21 10:02AM EST1,000.000.550.250.650.00-534771.44%
RUT210319P010200002020-07-09 4:07PM EST1,020.0052.700.000.000.00--2525.00%
RUT210319P010300002020-12-30 10:07AM EST1,030.001.300.300.500.00-513867.99%
RUT210319P010500002020-09-02 9:43AM EST1,050.0021.2016.0017.200.00-11114.49%
RUT210319P010800002020-07-09 4:07PM EST1,080.0068.900.000.000.00--325.00%
RUT210319P010900002020-08-05 1:36PM EST1,090.0028.1127.7031.800.00-10125.38%
RUT210319P011000002021-01-07 1:33PM EST1,100.001.020.550.900.00-383366.33%
RUT210319P011100002020-07-09 4:07PM EST1,110.0040.120.000.000.00-12725.00%
RUT210319P011300002020-12-16 3:38PM EST1,130.002.200.551.450.00-135366.27%
RUT210319P011400002020-07-29 9:04AM EST1,140.0042.5429.6030.700.00--2118.75%
RUT210319P011500002020-12-22 10:46AM EST1,150.002.480.251.150.00-611461.96%
RUT210319P011600002020-12-18 9:40AM EST1,160.002.480.751.650.00-10010965.20%
RUT210319P011700002020-08-31 12:41PM EST1,170.0033.4229.4030.500.00-111114.47%
RUT210319P011800002020-12-28 9:56AM EST1,180.002.300.851.250.00-1862.49%
RUT210319P011900002021-01-06 9:35AM EST1,190.002.040.901.300.00-110862.02%
RUT210319P012000002021-01-13 3:50PM EST1,200.001.600.951.350.00-1798261.55%
RUT210319P012200002021-01-06 9:35AM EST1,220.002.391.051.650.00-1261.16%
RUT210319P012300002020-11-17 11:00AM EST1,230.0010.214.405.400.00-11072.86%
RUT210319P012500002020-12-17 1:47PM EST1,250.003.901.452.350.00-1021561.48%
RUT210319P012600002020-10-26 12:01PM EST1,260.0032.207.408.500.00-121276.35%
RUT210319P012700002020-12-15 10:36AM EST1,270.004.901.402.300.00-333259.62%
RUT210319P012800002020-09-29 1:58PM EST1,280.0051.3046.1047.100.00-500525113.91%
RUT210319P012900002020-08-10 10:59AM EST1,290.0052.2053.0057.300.00-1515118.72%
RUT210319P013000002021-01-19 11:17AM EST1,300.001.751.652.050.00-138857.21%
RUT210319P013100002020-12-22 10:59AM EST1,310.005.591.552.200.00-11456.52%
RUT210319P013200002020-12-15 1:27PM EST1,320.006.731.902.800.00-11511857.56%
RUT210319P013300002020-12-22 10:59AM EST1,330.006.091.752.400.00-4255.74%
RUT210319P013400002020-12-15 1:27PM EST1,340.007.452.103.100.00-102656.79%
RUT210319P013500002021-01-15 12:09PM EST1,350.003.102.152.550.00-217755.16%
RUT210319P013600002020-12-30 2:16PM EST1,360.005.802.302.650.00-20321654.79%
RUT210319P013700002020-11-04 12:09PM EST1,370.0035.899.2010.300.00-55868.56%
RUT210319P013800002021-01-07 10:47AM EST1,380.003.852.502.900.00-56153.92%
RUT210319P013900002020-12-17 2:37PM EST1,390.007.753.304.300.00-911356.09%
RUT210319P014000002021-01-08 2:25PM EST1,400.005.112.803.200.00-11,34953.21%
RUT210319P014100002020-12-02 3:12PM EST1,410.0014.116.807.800.00-21461.17%
RUT210319P014200002020-12-17 3:49PM EST1,420.008.903.904.900.00-340754.99%
RUT210319P014300002020-12-31 12:00PM EST1,430.008.563.203.700.00-224452.01%
RUT210319P014400002020-12-17 12:11PM EST1,440.0010.604.305.400.00-2513254.27%
RUT210319P014500002021-01-21 3:27PM EST1,450.003.803.604.100.00-281851.37%
RUT210319P014600002021-01-19 10:26AM EST1,460.004.423.704.200.00-524350.80%
RUT210319P014700002021-01-20 9:35AM EST1,470.003.453.904.400.00-22750.43%
RUT210319P014800002020-12-02 2:18PM EST1,480.0020.6910.1010.700.00-4959.25%
RUT210319P014900002021-01-20 9:35AM EST1,490.003.854.404.800.00-23650.13%
RUT210319P015000002021-01-22 11:27AM EST1,500.005.004.605.10-0.10-1.96%101,76949.87%
RUT210319P015100002021-01-11 1:12PM EST1,510.008.504.905.300.00-24349.42%
RUT210319P015200002021-01-11 3:03PM EST1,520.009.105.105.600.00-22349.12%
RUT210319P015300002021-01-11 11:16AM EST1,530.009.845.405.900.00-13348.80%
RUT210319P015400002021-01-06 3:45PM EST1,540.0010.405.706.100.00-24248.30%
RUT210319P015500002021-01-14 12:05PM EST1,550.006.595.906.400.00-5001,69147.95%
RUT210319P015600002020-12-21 9:30AM EST1,560.0022.345.906.800.00-1016647.71%
RUT210319P015700002020-11-13 3:42PM EST1,570.0050.4823.8024.700.00-5563.49%
RUT210319P015800002021-01-08 9:42AM EST1,580.008.966.907.400.00-4733946.90%
RUT210319P015900002021-01-21 2:46PM EST1,590.007.007.307.700.00-14046.47%
RUT210319P016000002021-01-21 2:46PM EST1,600.007.507.708.100.00-43,93746.14%
RUT210319P016100002021-01-11 10:36AM EST1,610.0012.708.008.500.00-17745.80%
RUT210319P016200002021-01-07 2:00PM EST1,620.009.158.408.900.00-17645.43%
RUT210319P016300002021-01-11 11:15AM EST1,630.0015.018.809.300.00-43945.05%
RUT210319P016400002021-01-20 12:40PM EST1,640.008.809.409.900.00-44444.85%
RUT210319P016500002021-01-21 12:11PM EST1,650.009.619.8010.300.00-11,23244.43%
RUT210319P016600002021-01-19 9:33AM EST1,660.009.6810.4010.900.00-2744.18%
RUT210319P016700002021-01-21 11:52AM EST1,670.0010.4111.0011.500.00-66443.90%
RUT210319P016800002021-01-21 11:52AM EST1,680.0010.8811.4011.900.00-52243.42%
RUT210319P016900002021-01-19 10:43AM EST1,690.0013.0011.9012.400.00-33743.01%
RUT210319P017000002021-01-20 9:35AM EST1,700.0010.7512.6013.100.00-41,42942.76%
RUT210319P017100002021-01-13 10:04AM EST1,710.0014.1513.2013.80-2.73-16.17%561542.47%
RUT210319P017200002021-01-22 9:40AM EST1,720.0014.8313.9014.50+1.73+13.21%27742.16%
RUT210319P017300002021-01-21 1:53PM EST1,730.0014.1114.5015.100.00-15141.75%
RUT210319P017400002021-01-21 11:15AM EST1,740.0014.6615.3015.900.00-12041.47%
RUT210319P017500002021-01-22 9:40AM EST1,750.0016.6516.1016.70+1.19+7.70%41,92241.16%
RUT210319P017600002021-01-22 9:38AM EST1,760.0018.2516.9017.40+2.03+12.52%29640.75%
RUT210319P017700002021-01-21 12:19PM EST1,770.0017.5517.6018.200.00-272340.40%
RUT210319P017800002021-01-22 9:39AM EST1,780.0020.0518.7019.30+2.33+13.15%22940.21%
RUT210319P017900002021-01-21 11:09AM EST1,790.0018.2619.6020.300.00-18939.92%
RUT210319P018000002021-01-21 11:09AM EST1,800.0022.6920.6021.20+3.57+18.67%199039.55%
RUT210319P018100002021-01-21 10:21AM EST1,810.0019.4921.6022.200.00-37039.22%
RUT210319P018200002021-01-22 10:07AM EST1,820.0022.4822.5023.10+0.62+2.84%18038.80%
RUT210319P018300002021-01-22 10:24AM EST1,830.0024.8223.6024.20+1.99+8.72%5012638.47%
RUT210319P018400002021-01-20 3:27PM EST1,840.0023.3224.8025.500.00-413738.22%
RUT210319P018500002021-01-22 11:05AM EST1,850.0026.9826.2026.90+1.97+7.88%5343137.99%
RUT210319P018600002021-01-20 3:27PM EST1,860.0025.5827.3028.000.00-928837.58%
RUT210319P018700002021-01-22 10:01AM EST1,870.0028.3228.5029.10+3.92+16.07%37237.15%
RUT210319P018800002021-01-21 3:18PM EST1,880.0031.8329.8030.40+4.17+15.08%150136.79%
RUT210319P018900002021-01-22 10:48AM EST1,890.0033.2731.6032.30+4.29+14.80%11,66436.67%
RUT210319P019000002021-01-22 11:05AM EST1,900.0033.9632.7033.30+3.18+10.33%12,97936.12%
RUT210319P019100002021-01-22 10:01AM EST1,910.0034.2234.3034.90+0.72+2.15%414535.81%
RUT210319P019200002021-01-22 10:07AM EST1,920.0036.0336.2037.10+0.93+2.65%390735.72%
RUT210319P019300002021-01-21 11:34AM EST1,930.0035.7138.0038.900.00-2595435.42%
RUT210319P019400002021-01-22 10:01AM EST1,940.0041.2739.6040.10+4.56+12.42%444634.86%
RUT210319P019500002021-01-22 11:07AM EST1,950.0042.7841.6042.60+3.14+7.92%61,75134.78%
RUT210319P019600002021-01-22 9:40AM EST1,960.0047.7543.8044.80+10.05+26.66%11,20234.54%
RUT210319P019700002021-01-21 2:08PM EST1,970.0042.7145.7046.700.00-145234.16%
RUT210319P019800002021-01-21 11:55AM EST1,980.0045.6248.0049.000.00-2492033.89%
RUT210319P019900002021-01-22 9:39AM EST1,990.0053.5050.1051.30+5.47+11.39%18,16433.59%
RUT210319P020000002021-01-21 3:59PM EST2,000.0054.4852.5053.60+4.07+8.07%12,74333.25%
RUT210319P020100002021-01-20 1:24PM EST2,010.0049.8154.6055.200.00-415132.64%
RUT210319P020200002021-01-21 10:58AM EST2,020.0059.4757.1057.80+6.87+13.06%17332.34%
RUT210319P020300002021-01-21 3:53PM EST2,030.0062.2460.1061.30+6.84+12.35%123432.30%
RUT210319P020400002021-01-21 3:53PM EST2,040.0066.1562.5063.20+8.15+14.05%3113331.69%
RUT210319P020500002021-01-22 11:11AM EST2,050.0067.0965.9067.00+3.66+5.77%720531.67%
RUT210319P020600002021-01-22 10:57AM EST2,060.0070.7368.4069.10+4.54+6.86%316531.06%
RUT210319P020700002021-01-22 10:24AM EST2,070.0075.0071.8073.10+8.40+12.61%11,00731.01%
RUT210319P020800002021-01-22 9:35AM EST2,080.0080.0074.9076.30+10.09+14.43%20624930.67%
RUT210319P020900002021-01-22 9:38AM EST2,090.0083.1878.5079.90+10.39+14.27%32,54230.41%
RUT210319P021000002021-01-21 3:59PM EST2,100.0079.4781.7082.700.00-5002,33429.87%
RUT210319P021100002021-01-22 10:57AM EST2,110.0087.7885.5086.50+4.07+4.86%2138729.58%
RUT210319P021200002021-01-21 4:01PM EST2,120.0094.6089.8091.40+7.47+8.57%41,44729.58%
RUT210319P021300002021-01-21 3:45PM EST2,130.0087.7594.0095.500.00-16030929.30%
RUT210319P021400002021-01-21 2:38PM EST2,140.0098.9097.6098.70+8.57+9.49%16928228.70%
RUT210319P021500002021-01-22 9:47AM EST2,150.00105.16102.30104.40+5.51+5.53%819028.80%
RUT210319P021600002021-01-22 10:57AM EST2,160.00109.74106.90109.10+9.14+9.09%1014928.55%
RUT210319P021700002021-01-21 2:30PM EST2,170.00105.68112.40114.400.00-7010328.43%
RUT210319P021800002021-01-21 3:53PM EST2,180.00109.74117.10119.200.00-465828.11%
RUT210319P021900002021-01-21 4:01PM EST2,190.00119.45121.30123.200.00-101427.50%
RUT210319P022000002021-01-21 11:02AM EST2,200.00118.33127.90129.900.00-446627.65%
RUT210319P022100002021-01-21 9:34AM EST2,210.00119.62132.90135.700.00-101127.48%
RUT210319P022300002021-01-20 11:18AM EST2,230.00132.85145.50147.600.00-1427.08%
RUT210319P022500002020-12-28 10:50AM EST2,250.00255.96157.50159.800.00--826.56%
RUT210319P022700002020-12-28 10:50AM EST2,270.00273.37171.60174.200.00--826.54%
RUT210319P022800002021-01-11 12:49PM EST2,280.00214.40178.40181.000.00--626.32%
RUT210319P023000002021-01-13 1:16PM EST2,300.00204.99191.90194.100.00-1425.50%