Canada markets close in 1 hour 9 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,174.47+27.54 (+1.28%)
As of 2:36PM EST. Market open.
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416C014000002021-02-16 12:08PM EST1,400.00867.29769.00778.000.00-1064.97%
RUT210416C015000002021-01-19 12:09AM EST1,500.00622.56733.70754.000.00-11117.39%
RUT210416C016000002021-02-22 10:33AM EST1,600.00664.33575.80583.900.00-10051.24%
RUT210416C016500002021-03-03 1:07PM EST1,650.00592.76527.20535.200.00-2054.24%
RUT210416C017000002021-02-22 2:10PM EST1,700.00577.34479.10484.500.00-1048.72%
RUT210416C017700002021-02-22 10:33AM EST1,770.00500.64412.70418.300.00-1245.87%
RUT210416C017900002021-02-10 12:44PM EST1,790.00509.33391.00401.100.00--046.24%
RUT210416C018000002021-02-17 9:48AM EST1,800.00467.20381.90392.000.00-1045.94%
RUT210416C018100002021-02-11 10:57AM EST1,810.00504.21377.70383.200.00-5045.83%
RUT210416C018400002021-01-14 3:13PM EST1,840.00352.59463.80466.800.00-1197.15%
RUT210416C018500002021-02-10 10:18AM EST1,850.00466.69340.10344.200.00-130042.49%
RUT210416C018800002021-02-08 3:39PM EST1,880.00420.42310.30317.600.00-10041.58%
RUT210416C018900002021-02-08 3:39PM EST1,890.00411.35304.10309.100.00--041.42%
RUT210416C019000002021-02-23 9:56AM EST1,900.00321.16297.70302.300.00-2442.18%
RUT210416C019100002021-02-08 3:49PM EST1,910.00394.56286.70291.600.00--440.71%
RUT210416C019200002021-02-08 1:48PM EST1,920.00375.42276.30282.700.00-1040.23%
RUT210416C019300002021-02-23 10:11AM EST1,930.00305.93269.60274.300.00-1039.98%
RUT210416C019500002021-02-24 11:14AM EST1,950.00340.08252.90257.200.00-2539.21%
RUT210416C019600002021-03-03 11:41AM EST1,960.00309.90245.20249.100.00-1739.00%
RUT210416C019700002021-02-25 1:56PM EST1,970.00307.76236.00239.700.00-1038.13%
RUT210416C019750002021-03-04 10:04AM EST1,975.00246.92180.50189.300.00---0.00%
RUT210416C019800002021-02-17 11:42AM EST1,980.00285.64225.70229.400.00-5036.84%
RUT210416C019900002021-01-07 9:47AM EST1,990.00166.66276.70279.600.00-2259.85%
RUT210416C019950002021-01-04 12:18PM EST1,995.0083.80214.80217.300.00-1336.41%
RUT210416C020000002021-02-25 12:57PM EST2,000.00264.38213.70217.100.00-119737.91%
RUT210416C020050002021-02-25 12:57PM EST2,005.00242.62209.20213.300.00-10037.81%
RUT210416C020100002021-01-19 12:09AM EST2,010.00160.53258.10260.200.00--057.35%
RUT210416C020150002021-02-03 11:45AM EST2,015.00188.40200.10203.600.00--136.71%
RUT210416C020200002021-02-12 10:30AM EST2,020.00290.11196.90202.500.00-62637.71%
RUT210416C020300002021-01-26 9:53AM EST2,030.00209.65213.00218.300.00-1246.56%
RUT210416C020350002021-02-02 12:44PM EST2,035.00183.52184.90188.100.00-5036.05%
RUT210416C020400002021-03-04 12:02PM EST2,040.00201.40182.40185.900.00-12136.52%
RUT210416C020450002021-02-02 12:44PM EST2,045.00176.42175.40178.400.00-51534.89%
RUT210416C020500002021-03-01 10:42AM EST2,050.00242.59174.20177.500.00-41035.84%
RUT210416C020600002021-02-08 2:53PM EST2,060.00215.12167.10170.200.00-11035.56%
RUT210416C020700002021-02-26 10:31AM EST2,070.00167.42159.10162.000.00-1034.89%
RUT210416C020750002021-01-19 12:09AM EST2,075.0052.50205.20207.600.00--052.15%
RUT210416C020800002021-02-10 9:47AM EST2,080.00128.36153.40157.000.00-1035.36%
RUT210416C020850002021-01-22 3:00PM EST2,085.00154.58223.10226.200.00-1160.57%
RUT210416C020900002021-02-05 11:00AM EST2,090.00192.23144.30147.600.00-2034.18%
RUT210416C020950002021-01-19 12:09AM EST2,095.00150.760.000.000.00--2000.00%
RUT210416C021000002021-03-04 1:30PM EST2,100.00100.53139.10142.20-23.47-18.93%1034.40%
RUT210416C021100002021-03-05 12:54PM EST2,110.00116.04131.30134.20-57.45-33.11%1033.64%
RUT210416C021150002021-03-03 11:56AM EST2,115.0093.81127.90130.90-89.79-48.91%1433.49%
RUT210416C021200002021-03-05 12:06PM EST2,120.0098.20124.70127.30-9.80-9.07%4033.23%
RUT210416C021250002021-03-02 3:00PM EST2,125.00113.34120.80124.00-61.66-35.23%2033.06%
RUT210416C021300002021-03-04 12:17PM EST2,130.00108.65118.30121.100.00-213333.01%
RUT210416C021350002021-03-04 1:33PM EST2,135.00101.30115.00117.800.00-10032.82%
RUT210416C021400002021-02-03 11:46AM EST2,140.0092.80112.50115.300.00-4032.88%
RUT210416C021450002021-03-04 3:39PM EST2,145.0095.70108.60111.500.00-3032.49%
RUT210416C021500002021-03-05 9:55AM EST2,150.0079.82106.40108.80-15.18-15.98%36032.46%
RUT210416C021550002021-02-04 10:46AM EST2,155.00119.98102.70105.200.00--632.11%
RUT210416C021600002021-03-05 11:36AM EST2,160.0088.2899.40101.90-4.86-5.22%7031.85%
RUT210416C021650002021-03-05 10:07AM EST2,165.0089.8794.8097.40-53.73-37.42%2031.18%
RUT210416C021700002021-03-05 2:28PM EST2,170.0091.0594.3096.60+3.05+3.47%2031.73%
RUT210416C021750002021-02-01 1:24PM EST2,175.00159.8090.9093.500.00-1031.50%
RUT210416C021800002021-03-04 9:53AM EST2,180.0085.4987.9090.10-20.36-19.23%6031.15%
RUT210416C021850002021-03-04 1:33PM EST2,185.0074.6385.3086.600.00-10030.76%
RUT210416C021900002021-03-05 2:30PM EST2,190.0081.0783.2084.50+7.95+10.87%3030.82%
RUT210416C021950002021-02-23 9:35AM EST2,195.00103.2079.9081.100.00-1030.43%
RUT210416C022000002021-03-05 11:33AM EST2,200.0051.2077.9079.00-17.10-25.04%25953730.46%
RUT210416C022050002021-03-05 10:30AM EST2,205.0058.1074.9076.10-35.52-37.94%51730.21%
RUT210416C022100002021-03-05 11:15AM EST2,210.0047.9271.9073.00-13.84-22.41%7029.88%
RUT210416C022150002021-02-26 10:16AM EST2,215.00124.0068.9070.200.00-1329.63%
RUT210416C022200002021-03-05 2:28PM EST2,220.0064.4666.5068.00+9.35+16.97%4029.56%
RUT210416C022250002021-02-26 10:39AM EST2,225.0086.7065.4066.600.00-2029.76%
RUT210416C022300002021-03-05 12:54PM EST2,230.0052.1462.8063.80-5.33-9.27%31029.46%
RUT210416C022350002021-03-04 10:52AM EST2,235.0071.7760.1061.100.00-1029.19%
RUT210416C022400002021-03-05 2:30PM EST2,240.0056.1157.8058.90+2.10+3.89%357629.06%
RUT210416C022500002021-03-05 1:57PM EST2,250.0049.4553.1054.20+4.65+10.38%3028.66%
RUT210416C022600002021-03-05 11:15AM EST2,260.0031.3148.7049.70-15.19-32.67%1028.26%
RUT210416C022700002021-03-05 2:29PM EST2,270.0043.2044.4045.50+3.22+8.05%7027.90%
RUT210416C022800002021-03-05 12:07PM EST2,280.0029.2340.9041.80-8.42-22.36%7027.64%
RUT210416C022900002021-03-05 2:27PM EST2,290.0035.9437.1038.10+1.74+5.09%1027.32%
RUT210416C023000002021-03-05 2:26PM EST2,300.0032.4534.5035.50+0.65+2.04%24027.34%
RUT210416C023100002021-03-04 3:57PM EST2,310.0023.1730.7031.70-4.93-17.54%64226.83%
RUT210416C023200002021-03-05 2:26PM EST2,320.0026.6528.2029.10-0.38-1.41%1026.72%
RUT210416C023300002021-03-04 4:12PM EST2,330.0016.5325.5026.40-7.27-30.55%1026.50%
RUT210416C023400002021-03-05 2:29PM EST2,340.0021.9322.6023.50+0.33+1.53%63326.11%
RUT210416C023500002021-03-05 2:21PM EST2,350.0017.7020.5021.30-1.03-5.50%239025.96%
RUT210416C023600002021-03-05 2:27PM EST2,360.0017.5918.2019.00+3.66+26.27%8025.68%
RUT210416C023700002021-03-05 11:16AM EST2,370.0010.7116.4017.10-3.49-24.58%788725.52%
RUT210416C023800002021-03-03 10:17AM EST2,380.008.8314.6015.30-24.27-73.32%5025.34%
RUT210416C023900002021-03-04 12:10PM EST2,390.009.5313.1013.80-1.48-13.44%10025.24%
RUT210416C024000002021-03-05 12:21PM EST2,400.009.5211.5012.10-1.87-16.42%55024.96%
RUT210416C024100002021-03-04 2:04PM EST2,410.006.1410.1010.80-2.26-26.90%304524.84%
RUT210416C024200002021-03-03 3:33PM EST2,420.007.578.909.50-1.89-19.98%13024.63%
RUT210416C024300002021-03-04 3:34PM EST2,430.005.877.608.30-2.45-29.45%1024.42%
RUT210416C024400002021-03-05 2:18PM EST2,440.006.357.007.60-0.90-12.41%9024.52%
RUT210416C024500002021-03-05 2:18PM EST2,450.005.656.206.70-1.12-16.54%9024.39%
RUT210416C025000002021-03-05 1:47PM EST2,500.003.453.303.80-0.65-15.85%18024.30%
RUT210416C025500002021-03-04 1:26PM EST2,550.001.501.852.35-0.65-30.23%117524.74%
RUT210416C026000002021-03-05 11:17AM EST2,600.001.251.101.60-0.70-35.90%1025.56%
RUT210416C026500002021-03-04 2:36PM EST2,650.001.200.651.10+0.35+41.18%1026.34%
RUT210416C027000002021-03-01 1:54PM EST2,700.000.300.300.80-1.00-76.92%2027.27%
RUT210416C027500002021-03-02 10:34AM EST2,750.001.050.150.600.00-20028.23%
RUT210416C028000002021-02-26 1:46PM EST2,800.000.500.000.450.00-1029.11%
RUT210416C028500002021-03-03 4:00PM EST2,850.000.250.000.400.00-2319530.49%
RUT210416C029000002021-02-16 10:25AM EST2,900.002.400.000.350.00-505431.75%
RUT210416C029500002021-03-01 4:12PM EST2,950.000.150.000.300.00-5032.89%
RUT210416C031500002021-02-22 10:02AM EST3,150.000.500.000.250.00--038.38%
RUT210416C032000002021-02-18 4:00PM EST3,200.000.200.000.250.00-140039.82%
RUT210416C032500002021-02-26 11:07AM EST3,250.000.300.000.250.00-10041.24%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210416P010000002021-02-22 3:36PM EST1,000.000.300.150.350.00-10079.20%
RUT210416P010500002021-01-25 1:36PM EST1,050.001.170.000.750.00-505177.49%
RUT210416P011000002021-02-10 2:06PM EST1,100.000.850.050.500.00-19770.65%
RUT210416P011500002021-02-10 3:02PM EST1,150.000.840.300.600.00-3069.70%
RUT210416P012000002021-03-05 12:45PM EST1,200.000.350.300.70-0.35-50.00%2066.09%
RUT210416P012500002021-01-19 12:09AM EST1,250.003.520.000.000.00--2625.00%
RUT210416P013000002021-03-05 11:19AM EST1,300.001.650.651.10+0.12+7.84%1061.63%
RUT210416P013500002021-02-25 12:57PM EST1,350.002.251.001.450.00-3059.96%
RUT210416P014000002021-03-05 11:17AM EST1,400.003.001.401.90+1.65+122.22%4058.08%
RUT210416P014500002021-02-22 10:33AM EST1,450.002.771.952.400.00-5056.10%
RUT210416P015000002021-02-26 11:06AM EST1,500.004.102.703.100.00-2054.28%
RUT210416P015500002021-02-26 2:20PM EST1,550.003.303.604.100.00-1052.50%
RUT210416P016000002021-03-05 11:23AM EST1,600.008.404.705.10+3.00+55.56%8050.38%
RUT210416P016500002021-03-05 11:12AM EST1,650.0011.506.206.70+1.50+15.00%67049.01%
RUT210416P016550002021-03-05 11:12AM EST1,655.0011.786.406.80-0.20-1.67%56048.71%
RUT210416P016600002021-03-05 11:59AM EST1,660.009.806.406.90+4.30+78.18%31548.41%
RUT210416P016650002021-03-03 4:14PM EST1,665.0010.386.707.300.00-3048.53%
RUT210416P016700002021-03-04 12:54PM EST1,670.0010.2211.5012.200.00---53.58%
RUT210416P016750002021-03-04 1:17PM EST1,675.0010.756.907.500.00-2047.91%
RUT210416P016800002021-03-05 2:29PM EST1,680.007.857.307.70-3.15-28.64%315647.73%
RUT210416P016850002021-01-21 2:48PM EST1,685.0019.607.808.700.00-5548.55%
RUT210416P016900002021-03-02 3:36PM EST1,690.0010.807.508.100.00-3511247.35%
RUT210416P017000002021-03-04 3:42PM EST1,700.0012.828.208.70+1.27+11.00%1056647.19%
RUT210416P017050002021-02-22 3:06PM EST1,705.007.568.208.700.00--046.74%
RUT210416P017100002021-03-01 10:57AM EST1,710.006.958.408.900.00-18046.52%
RUT210416P017150002021-02-23 1:40PM EST1,715.0010.278.809.300.00-8046.53%
RUT210416P017200002021-03-05 11:24AM EST1,720.0016.548.909.40+6.02+57.22%11546.19%
RUT210416P017250002021-02-08 11:15AM EST1,725.0011.419.109.700.00-77046.06%
RUT210416P017300002021-03-03 4:03PM EST1,730.0012.399.409.900.00-10045.82%
RUT210416P017350002021-03-03 2:30PM EST1,735.0012.679.6010.200.00-101645.69%
RUT210416P017400002021-03-05 11:53AM EST1,740.0015.7810.0010.60+5.36+51.44%3045.64%
RUT210416P017450002021-03-03 2:30PM EST1,745.0010.4510.3010.900.00-37245.49%
RUT210416P017500002021-03-05 11:42AM EST1,750.0016.0010.6011.10+1.42+9.74%15045.22%
RUT210416P017550002021-02-23 12:00PM EST1,755.0012.5810.7011.300.00--044.96%
RUT210416P017600002021-02-26 2:19PM EST1,760.0015.9211.2011.70+2.12+15.36%2044.88%
RUT210416P017700002021-03-05 2:19PM EST1,770.0013.8111.7012.20-3.78-21.49%3044.41%
RUT210416P017750002021-03-04 11:28AM EST1,775.0015.6312.2012.70+1.65+11.80%4044.40%
RUT210416P017800002021-03-04 3:41PM EST1,780.0017.0012.3012.900.00-4044.10%
RUT210416P017850002021-03-04 11:28AM EST1,785.0014.0312.8013.400.00-12044.07%
RUT210416P017900002021-03-05 11:53AM EST1,790.0020.4313.2013.80+0.99+5.09%4043.94%
RUT210416P017950002021-03-04 9:51AM EST1,795.0014.8213.6014.100.00-3043.71%
RUT210416P018000002021-03-05 11:42AM EST1,800.0023.4014.0014.50+2.60+12.50%23043.56%
RUT210416P018100002021-03-04 11:01AM EST1,810.0019.9014.5015.100.00-28043.08%
RUT210416P018150002021-03-05 11:26AM EST1,815.0027.3715.0015.60+9.97+57.30%51042.99%
RUT210416P018200002021-03-05 2:19PM EST1,820.0018.0315.3015.90-2.78-13.36%2042.73%
RUT210416P018250002021-03-02 12:52PM EST1,825.0018.2816.0016.500.00-1042.70%
RUT210416P018300002021-03-04 1:01PM EST1,830.0020.0316.2016.80-1.84-8.41%3042.43%
RUT210416P018350002021-03-01 9:42AM EST1,835.0013.0527.5028.300.00---49.53%
RUT210416P018400002021-03-03 4:00PM EST1,840.0027.8317.3017.90+10.06+56.61%1042.24%
RUT210416P018450002021-03-03 12:20PM EST1,845.0014.2017.8018.400.00-1042.09%
RUT210416P018500002021-03-04 2:38PM EST1,850.0033.1418.3018.90+5.41+19.51%3041.93%
RUT210416P018550002021-03-05 2:10PM EST1,855.0021.6718.5019.20+5.44+33.52%10041.64%
RUT210416P018600002021-03-04 2:06PM EST1,860.0025.8019.1019.700.00-473041.47%
RUT210416P018650002021-03-05 2:10PM EST1,865.0022.8919.8020.40-4.01-14.91%152941.42%
RUT210416P018700002021-03-04 11:20AM EST1,870.0025.6520.3021.00-6.82-21.00%6041.29%
RUT210416P018750002021-03-05 1:05PM EST1,875.0026.4820.9021.50+9.92+59.90%1041.10%
RUT210416P018800002021-03-05 1:37PM EST1,880.0023.2321.2021.90-5.32-18.63%1455740.83%
RUT210416P018850002021-03-03 12:20PM EST1,885.0017.4022.0022.700.00-1340.81%
RUT210416P018900002021-03-03 3:55PM EST1,890.0033.0922.7023.30+3.54+11.98%1040.65%
RUT210416P018950002021-03-01 11:16AM EST1,895.0036.7123.3024.000.00-2040.54%
RUT210416P019000002021-03-05 10:49AM EST1,900.0032.5623.9024.60-1.16-3.44%165040.36%
RUT210416P019050002021-03-05 11:42AM EST1,905.0039.9924.4025.10+20.53+105.50%59140.12%
RUT210416P019100002021-03-05 10:58AM EST1,910.0038.7725.2025.90+4.76+14.00%10040.04%
RUT210416P019150002021-02-22 3:07PM EST1,915.0020.4225.5026.300.00-35039.72%
RUT210416P019200002021-03-04 1:33PM EST1,920.0032.0527.2027.90-3.68-10.30%3040.06%
RUT210416P019250002021-03-04 11:16AM EST1,925.0029.0926.9027.800.00-3039.46%
RUT210416P019300002021-03-03 2:56PM EST1,930.0039.1427.6028.400.00-12039.23%
RUT210416P019350002021-02-26 2:23PM EST1,935.0032.3528.8029.600.00-1039.31%
RUT210416P019400002021-03-04 1:55PM EST1,940.0036.2229.1030.00-11.58-24.23%13138.97%
RUT210416P019450002021-03-02 2:07PM EST1,945.0022.2730.3031.100.00-5038.97%
RUT210416P019500002021-03-03 2:10PM EST1,950.0038.0731.2031.90-12.23-24.31%1731138.81%
RUT210416P019550002021-03-05 11:42AM EST1,955.0051.1331.5032.40+8.09+18.80%5038.50%
RUT210416P019600002021-03-05 11:36AM EST1,960.0046.9132.9033.70+9.31+24.76%4038.56%
RUT210416P019650002021-03-02 3:36PM EST1,965.0047.3533.2034.100.00-2038.18%
RUT210416P019700002021-03-05 12:20PM EST1,970.0046.0934.2035.20+0.21+0.46%73038.13%
RUT210416P019750002021-03-04 11:16AM EST1,975.0037.3935.0036.100.00-3037.97%
RUT210416P019800002021-03-04 12:56PM EST1,980.0047.8736.4037.200.00-8037.89%
RUT210416P019850002021-02-23 12:35PM EST1,985.0038.2038.1039.100.00-1038.17%
RUT210416P019900002021-03-05 12:30PM EST1,990.0047.2338.4039.30-12.76-21.27%53037.66%
RUT210416P019950002021-03-05 9:37AM EST1,995.0045.1238.8039.60+8.75+24.06%2637.20%
RUT210416P020000002021-03-05 12:33PM EST2,000.0050.1739.8040.70-5.91-10.54%213037.08%
RUT210416P020050002021-03-04 12:58PM EST2,005.0049.6741.4042.30-4.57-8.43%1037.17%
RUT210416P020100002021-03-02 2:16PM EST2,010.0035.1641.9042.900.00-5036.81%
RUT210416P020150002021-02-22 10:11AM EST2,015.0047.9843.6044.50+11.80+32.61%1036.87%
RUT210416P020200002021-03-05 12:20PM EST2,020.0053.2744.0045.10-7.56-12.43%167036.50%
RUT210416P020250002021-03-04 3:11PM EST2,025.0050.2045.2046.40-12.61-20.08%328036.42%
RUT210416P020300002021-03-05 1:22PM EST2,030.0052.6746.9047.90-4.87-8.46%103836.40%
RUT210416P020350002021-03-02 1:45PM EST2,035.0063.6047.5048.40+29.90+88.72%5035.96%
RUT210416P020400002021-03-05 10:19AM EST2,040.0052.2249.4050.60-14.40-21.62%7036.20%
RUT210416P020450002021-02-25 12:13PM EST2,045.0043.5350.3051.200.00-1035.79%
RUT210416P020500002021-03-04 3:14PM EST2,050.0056.5851.3052.50-12.73-18.37%7035.64%
RUT210416P020550002021-03-05 12:16PM EST2,055.0058.8252.4053.70+22.27+60.93%39035.45%
RUT210416P020600002021-03-05 12:20PM EST2,060.0057.5354.3055.40-10.98-16.03%93035.44%
RUT210416P020650002021-03-05 2:35PM EST2,065.0055.8655.0056.20-12.74-18.57%5035.07%
RUT210416P020700002021-03-05 11:31AM EST2,070.0067.4556.8058.10-2.65-3.78%7438535.11%
RUT210416P020750002021-03-05 12:16PM EST2,075.0064.6258.4059.60-7.78-10.75%56034.98%
RUT210416P020800002021-03-05 12:24PM EST2,080.0075.3760.0061.00+0.17+0.23%47034.81%
RUT210416P020850002021-03-04 4:04PM EST2,085.0079.2060.6061.90+3.60+4.76%2034.44%
RUT210416P020900002021-03-05 1:22PM EST2,090.0070.0862.5063.60-6.72-8.75%61034.35%
RUT210416P020950002021-03-04 4:09PM EST2,095.0091.8064.2065.40+13.40+17.09%64734.29%
RUT210416P021000002021-03-05 1:38PM EST2,100.0069.6166.0067.30-10.69-13.31%41034.25%
RUT210416P021050002021-03-04 4:09PM EST2,105.0082.0066.7067.800.00-2033.70%
RUT210416P021100002021-03-05 1:38PM EST2,110.0073.0468.3069.40-10.76-12.84%14033.53%
RUT210416P021150002021-03-04 4:09PM EST2,115.0092.5070.6071.80+6.80+7.93%10033.63%
RUT210416P021200002021-03-05 2:28PM EST2,120.0076.2871.5072.70-13.42-14.96%8524733.19%
RUT210416P021250002021-03-05 12:51PM EST2,125.0088.3774.0075.10-2.93-3.21%12733.26%
RUT210416P021300002021-03-05 10:38AM EST2,130.0083.6175.2076.50-9.60-10.30%38032.98%
RUT210416P021350002021-03-04 1:33PM EST2,135.00100.0677.3078.700.00-43032.95%
RUT210416P021400002021-03-05 2:30PM EST2,140.0082.0979.3080.70-14.45-14.97%132032.85%
RUT210416P021450002021-02-26 12:04PM EST2,145.0076.1581.3082.600.00-11032.69%
RUT210416P021500002021-03-05 12:14PM EST2,150.00102.5982.2083.40-1.81-1.73%521,08832.15%
RUT210416P021550002021-03-05 2:35PM EST2,155.0085.0985.1086.30-20.94-19.75%2032.31%
RUT210416P021600002021-03-05 11:21AM EST2,160.0091.3086.4087.90-15.22-14.29%6926332.02%
RUT210416P021650002021-03-01 3:16PM EST2,165.0063.4888.0089.200.00-4031.61%
RUT210416P021700002021-03-05 2:28PM EST2,170.0095.3990.9092.30-14.98-13.57%38031.80%
RUT210416P021750002021-02-26 9:40AM EST2,175.00109.5393.0094.400.00-329931.63%
RUT210416P021800002021-03-05 1:07PM EST2,180.00112.3095.0096.40-3.77-3.25%30031.42%
RUT210416P021850002021-03-01 12:20PM EST2,185.00133.9397.0098.700.00-1031.29%
RUT210416P021900002021-03-05 2:30PM EST2,190.00102.5399.40102.20-16.13-13.59%93031.56%
RUT210416P021950002021-02-25 3:35PM EST2,195.00136.43101.40104.00+48.25+54.72%105131.23%
RUT210416P022000002021-03-05 2:29PM EST2,200.00107.33104.00106.20-17.65-14.12%3031.03%
RUT210416P022050002021-02-25 2:17PM EST2,205.00133.67105.40108.200.00-1030.75%
RUT210416P022100002021-03-05 12:12PM EST2,210.00133.80107.60110.60+0.18+0.13%109030.58%
RUT210416P022150002021-02-05 10:52AM EST2,215.0095.40109.30112.700.00-1030.30%
RUT210416P022200002021-03-05 2:36PM EST2,220.00113.57112.80116.10-23.43-17.10%389830.44%
RUT210416P022250002021-03-01 3:20PM EST2,225.0075.14114.80117.600.00-1029.93%
RUT210416P022300002021-03-05 1:06PM EST2,230.00138.53118.40121.50-3.75-2.64%6119030.21%
RUT210416P022350002021-03-04 2:25PM EST2,235.00147.32120.80123.900.00-23029.97%
RUT210416P022400002021-03-05 11:06AM EST2,240.00166.97123.40126.60+20.88+14.29%17029.82%
RUT210416P022500002021-03-05 1:57PM EST2,250.00138.80129.40132.30-25.07-15.30%37029.57%
RUT210416P022600002021-03-05 12:12PM EST2,260.00176.37134.00137.40+15.70+9.77%3029.04%
RUT210416P022700002021-03-05 2:36PM EST2,270.00141.13138.80142.80-21.68-13.32%18028.55%
RUT210416P022800002021-03-05 1:05PM EST2,280.00169.90145.30149.00-5.71-3.25%277528.27%
RUT210416P022900002021-03-05 2:27PM EST2,290.00160.13152.20156.10-22.38-12.26%45728.26%
RUT210416P023000002021-03-05 12:05PM EST2,300.00191.06157.90161.90-0.80-0.42%7027.69%
RUT210416P023100002021-03-04 2:25PM EST2,310.00219.10164.90169.20+21.72+11.00%2027.63%
RUT210416P023200002021-03-05 11:05AM EST2,320.00224.15172.20176.30+5.13+2.34%3027.42%
RUT210416P023300002021-03-04 1:23PM EST2,330.00224.96178.80183.200.00-20027.06%
RUT210416P023500002021-02-24 3:50PM EST2,350.00249.79194.00198.20+59.95+31.58%1026.61%
RUT210416P023600002021-02-18 3:37PM EST2,360.00175.90201.10205.600.00-2026.22%
RUT210416P023800002021-03-01 2:02PM EST2,380.00149.60268.60283.400.00---51.45%
RUT210416P023900002021-02-26 10:06AM EST2,390.00228.10227.30232.100.00-1126.81%
RUT210416P024000002021-03-04 2:09PM EST2,400.00282.13233.60238.600.00-30025.57%
RUT210416P024400002021-03-04 2:01PM EST2,440.00329.30270.80276.500.00-6127.03%
RUT210416P024500002021-03-04 2:01PM EST2,450.00338.67279.90285.100.00-63526.71%
RUT210416P025000002021-02-23 10:11AM EST2,500.00306.54326.20334.700.00-1029.59%
RUT210416P028500002020-12-17 9:30AM EST2,850.00889.30724.00749.000.00-1181.32%
RUT210416P029000002020-12-17 9:30AM EST2,900.00938.50773.40798.400.00-2284.15%