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 Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUT210416C01400000	2021-02-16 12:08PM EST	1,400.00	867.29	769.00	778.00	0.00	-	1	0	64.97%
RUT210416C01500000	2021-01-19 12:09AM EST	1,500.00	622.56	733.70	754.00	0.00	-	1	1	117.39%
RUT210416C01600000	2021-02-22 10:33AM EST	1,600.00	664.33	575.80	583.90	0.00	-	10	0	51.24%
RUT210416C01650000	2021-03-03 1:07PM EST	1,650.00	592.76	527.20	535.20	0.00	-	2	0	54.24%
RUT210416C01700000	2021-02-22 2:10PM EST	1,700.00	577.34	479.10	484.50	0.00	-	1	0	48.72%
RUT210416C01770000	2021-02-22 10:33AM EST	1,770.00	500.64	412.70	418.30	0.00	-	1	2	45.87%
RUT210416C01790000	2021-02-10 12:44PM EST	1,790.00	509.33	391.00	401.10	0.00	-	-	0	46.24%
RUT210416C01800000	2021-02-17 9:48AM EST	1,800.00	467.20	381.90	392.00	0.00	-	1	0	45.94%
RUT210416C01810000	2021-02-11 10:57AM EST	1,810.00	504.21	377.70	383.20	0.00	-	5	0	45.83%
RUT210416C01840000	2021-01-14 3:13PM EST	1,840.00	352.59	463.80	466.80	0.00	-	1	1	97.15%
RUT210416C01850000	2021-02-10 10:18AM EST	1,850.00	466.69	340.10	344.20	0.00	-	130	0	42.49%
RUT210416C01880000	2021-02-08 3:39PM EST	1,880.00	420.42	310.30	317.60	0.00	-	10	0	41.58%
RUT210416C01890000	2021-02-08 3:39PM EST	1,890.00	411.35	304.10	309.10	0.00	-	-	0	41.42%
RUT210416C01900000	2021-02-23 9:56AM EST	1,900.00	321.16	297.70	302.30	0.00	-	2	4	42.18%
RUT210416C01910000	2021-02-08 3:49PM EST	1,910.00	394.56	286.70	291.60	0.00	-	-	4	40.71%
RUT210416C01920000	2021-02-08 1:48PM EST	1,920.00	375.42	276.30	282.70	0.00	-	1	0	40.23%
RUT210416C01930000	2021-02-23 10:11AM EST	1,930.00	305.93	269.60	274.30	0.00	-	1	0	39.98%
RUT210416C01950000	2021-02-24 11:14AM EST	1,950.00	340.08	252.90	257.20	0.00	-	2	5	39.21%
RUT210416C01960000	2021-03-03 11:41AM EST	1,960.00	309.90	245.20	249.10	0.00	-	1	7	39.00%
RUT210416C01970000	2021-02-25 1:56PM EST	1,970.00	307.76	236.00	239.70	0.00	-	1	0	38.13%
RUT210416C01975000	2021-03-04 10:04AM EST	1,975.00	246.92	180.50	189.30	0.00	-	-	-	0.00%
RUT210416C01980000	2021-02-17 11:42AM EST	1,980.00	285.64	225.70	229.40	0.00	-	5	0	36.84%
RUT210416C01990000	2021-01-07 9:47AM EST	1,990.00	166.66	276.70	279.60	0.00	-	2	2	59.85%
RUT210416C01995000	2021-01-04 12:18PM EST	1,995.00	83.80	214.80	217.30	0.00	-	1	3	36.41%
RUT210416C02000000	2021-02-25 12:57PM EST	2,000.00	264.38	213.70	217.10	0.00	-	1	197	37.91%
RUT210416C02005000	2021-02-25 12:57PM EST	2,005.00	242.62	209.20	213.30	0.00	-	10	0	37.81%
RUT210416C02010000	2021-01-19 12:09AM EST	2,010.00	160.53	258.10	260.20	0.00	-	-	0	57.35%
RUT210416C02015000	2021-02-03 11:45AM EST	2,015.00	188.40	200.10	203.60	0.00	-	-	1	36.71%
RUT210416C02020000	2021-02-12 10:30AM EST	2,020.00	290.11	196.90	202.50	0.00	-	6	26	37.71%
RUT210416C02030000	2021-01-26 9:53AM EST	2,030.00	209.65	213.00	218.30	0.00	-	1	2	46.56%
RUT210416C02035000	2021-02-02 12:44PM EST	2,035.00	183.52	184.90	188.10	0.00	-	5	0	36.05%
RUT210416C02040000	2021-03-04 12:02PM EST	2,040.00	201.40	182.40	185.90	0.00	-	1	21	36.52%
RUT210416C02045000	2021-02-02 12:44PM EST	2,045.00	176.42	175.40	178.40	0.00	-	5	15	34.89%
RUT210416C02050000	2021-03-01 10:42AM EST	2,050.00	242.59	174.20	177.50	0.00	-	4	10	35.84%
RUT210416C02060000	2021-02-08 2:53PM EST	2,060.00	215.12	167.10	170.20	0.00	-	1	10	35.56%
RUT210416C02070000	2021-02-26 10:31AM EST	2,070.00	167.42	159.10	162.00	0.00	-	1	0	34.89%
RUT210416C02075000	2021-01-19 12:09AM EST	2,075.00	52.50	205.20	207.60	0.00	-	-	0	52.15%
RUT210416C02080000	2021-02-10 9:47AM EST	2,080.00	128.36	153.40	157.00	0.00	-	1	0	35.36%
RUT210416C02085000	2021-01-22 3:00PM EST	2,085.00	154.58	223.10	226.20	0.00	-	1	1	60.57%
RUT210416C02090000	2021-02-05 11:00AM EST	2,090.00	192.23	144.30	147.60	0.00	-	2	0	34.18%
RUT210416C02095000	2021-01-19 12:09AM EST	2,095.00	150.76	0.00	0.00	0.00	-	-	200	0.00%
RUT210416C02100000	2021-03-04 1:30PM EST	2,100.00	100.53	139.10	142.20	-23.47	-18.93%	1	0	34.40%
RUT210416C02110000	2021-03-05 12:54PM EST	2,110.00	116.04	131.30	134.20	-57.45	-33.11%	1	0	33.64%
RUT210416C02115000	2021-03-03 11:56AM EST	2,115.00	93.81	127.90	130.90	-89.79	-48.91%	1	4	33.49%
RUT210416C02120000	2021-03-05 12:06PM EST	2,120.00	98.20	124.70	127.30	-9.80	-9.07%	4	0	33.23%
RUT210416C02125000	2021-03-02 3:00PM EST	2,125.00	113.34	120.80	124.00	-61.66	-35.23%	2	0	33.06%
RUT210416C02130000	2021-03-04 12:17PM EST	2,130.00	108.65	118.30	121.10	0.00	-	21	33	33.01%
RUT210416C02135000	2021-03-04 1:33PM EST	2,135.00	101.30	115.00	117.80	0.00	-	10	0	32.82%
RUT210416C02140000	2021-02-03 11:46AM EST	2,140.00	92.80	112.50	115.30	0.00	-	4	0	32.88%
RUT210416C02145000	2021-03-04 3:39PM EST	2,145.00	95.70	108.60	111.50	0.00	-	3	0	32.49%
RUT210416C02150000	2021-03-05 9:55AM EST	2,150.00	79.82	106.40	108.80	-15.18	-15.98%	36	0	32.46%
RUT210416C02155000	2021-02-04 10:46AM EST	2,155.00	119.98	102.70	105.20	0.00	-	-	6	32.11%
RUT210416C02160000	2021-03-05 11:36AM EST	2,160.00	88.28	99.40	101.90	-4.86	-5.22%	7	0	31.85%
RUT210416C02165000	2021-03-05 10:07AM EST	2,165.00	89.87	94.80	97.40	-53.73	-37.42%	2	0	31.18%
RUT210416C02170000	2021-03-05 2:28PM EST	2,170.00	91.05	94.30	96.60	+3.05	+3.47%	2	0	31.73%
RUT210416C02175000	2021-02-01 1:24PM EST	2,175.00	159.80	90.90	93.50	0.00	-	1	0	31.50%
RUT210416C02180000	2021-03-04 9:53AM EST	2,180.00	85.49	87.90	90.10	-20.36	-19.23%	6	0	31.15%
RUT210416C02185000	2021-03-04 1:33PM EST	2,185.00	74.63	85.30	86.60	0.00	-	10	0	30.76%
RUT210416C02190000	2021-03-05 2:30PM EST	2,190.00	81.07	83.20	84.50	+7.95	+10.87%	3	0	30.82%
RUT210416C02195000	2021-02-23 9:35AM EST	2,195.00	103.20	79.90	81.10	0.00	-	1	0	30.43%
RUT210416C02200000	2021-03-05 11:33AM EST	2,200.00	51.20	77.90	79.00	-17.10	-25.04%	259	537	30.46%
RUT210416C02205000	2021-03-05 10:30AM EST	2,205.00	58.10	74.90	76.10	-35.52	-37.94%	5	17	30.21%
RUT210416C02210000	2021-03-05 11:15AM EST	2,210.00	47.92	71.90	73.00	-13.84	-22.41%	7	0	29.88%
RUT210416C02215000	2021-02-26 10:16AM EST	2,215.00	124.00	68.90	70.20	0.00	-	1	3	29.63%
RUT210416C02220000	2021-03-05 2:28PM EST	2,220.00	64.46	66.50	68.00	+9.35	+16.97%	4	0	29.56%
RUT210416C02225000	2021-02-26 10:39AM EST	2,225.00	86.70	65.40	66.60	0.00	-	2	0	29.76%
RUT210416C02230000	2021-03-05 12:54PM EST	2,230.00	52.14	62.80	63.80	-5.33	-9.27%	31	0	29.46%
RUT210416C02235000	2021-03-04 10:52AM EST	2,235.00	71.77	60.10	61.10	0.00	-	1	0	29.19%
RUT210416C02240000	2021-03-05 2:30PM EST	2,240.00	56.11	57.80	58.90	+2.10	+3.89%	3	576	29.06%
RUT210416C02250000	2021-03-05 1:57PM EST	2,250.00	49.45	53.10	54.20	+4.65	+10.38%	3	0	28.66%
RUT210416C02260000	2021-03-05 11:15AM EST	2,260.00	31.31	48.70	49.70	-15.19	-32.67%	1	0	28.26%
RUT210416C02270000	2021-03-05 2:29PM EST	2,270.00	43.20	44.40	45.50	+3.22	+8.05%	7	0	27.90%
RUT210416C02280000	2021-03-05 12:07PM EST	2,280.00	29.23	40.90	41.80	-8.42	-22.36%	7	0	27.64%
RUT210416C02290000	2021-03-05 2:27PM EST	2,290.00	35.94	37.10	38.10	+1.74	+5.09%	1	0	27.32%
RUT210416C02300000	2021-03-05 2:26PM EST	2,300.00	32.45	34.50	35.50	+0.65	+2.04%	24	0	27.34%
RUT210416C02310000	2021-03-04 3:57PM EST	2,310.00	23.17	30.70	31.70	-4.93	-17.54%	6	42	26.83%
RUT210416C02320000	2021-03-05 2:26PM EST	2,320.00	26.65	28.20	29.10	-0.38	-1.41%	1	0	26.72%
RUT210416C02330000	2021-03-04 4:12PM EST	2,330.00	16.53	25.50	26.40	-7.27	-30.55%	1	0	26.50%
RUT210416C02340000	2021-03-05 2:29PM EST	2,340.00	21.93	22.60	23.50	+0.33	+1.53%	6	33	26.11%
RUT210416C02350000	2021-03-05 2:21PM EST	2,350.00	17.70	20.50	21.30	-1.03	-5.50%	239	0	25.96%
RUT210416C02360000	2021-03-05 2:27PM EST	2,360.00	17.59	18.20	19.00	+3.66	+26.27%	8	0	25.68%
RUT210416C02370000	2021-03-05 11:16AM EST	2,370.00	10.71	16.40	17.10	-3.49	-24.58%	7	887	25.52%
RUT210416C02380000	2021-03-03 10:17AM EST	2,380.00	8.83	14.60	15.30	-24.27	-73.32%	5	0	25.34%
RUT210416C02390000	2021-03-04 12:10PM EST	2,390.00	9.53	13.10	13.80	-1.48	-13.44%	10	0	25.24%
RUT210416C02400000	2021-03-05 12:21PM EST	2,400.00	9.52	11.50	12.10	-1.87	-16.42%	55	0	24.96%
RUT210416C02410000	2021-03-04 2:04PM EST	2,410.00	6.14	10.10	10.80	-2.26	-26.90%	30	45	24.84%
RUT210416C02420000	2021-03-03 3:33PM EST	2,420.00	7.57	8.90	9.50	-1.89	-19.98%	13	0	24.63%
RUT210416C02430000	2021-03-04 3:34PM EST	2,430.00	5.87	7.60	8.30	-2.45	-29.45%	1	0	24.42%
RUT210416C02440000	2021-03-05 2:18PM EST	2,440.00	6.35	7.00	7.60	-0.90	-12.41%	9	0	24.52%
RUT210416C02450000	2021-03-05 2:18PM EST	2,450.00	5.65	6.20	6.70	-1.12	-16.54%	9	0	24.39%
RUT210416C02500000	2021-03-05 1:47PM EST	2,500.00	3.45	3.30	3.80	-0.65	-15.85%	18	0	24.30%
RUT210416C02550000	2021-03-04 1:26PM EST	2,550.00	1.50	1.85	2.35	-0.65	-30.23%	1	175	24.74%
RUT210416C02600000	2021-03-05 11:17AM EST	2,600.00	1.25	1.10	1.60	-0.70	-35.90%	1	0	25.56%
RUT210416C02650000	2021-03-04 2:36PM EST	2,650.00	1.20	0.65	1.10	+0.35	+41.18%	1	0	26.34%
RUT210416C02700000	2021-03-01 1:54PM EST	2,700.00	0.30	0.30	0.80	-1.00	-76.92%	2	0	27.27%
RUT210416C02750000	2021-03-02 10:34AM EST	2,750.00	1.05	0.15	0.60	0.00	-	20	0	28.23%
RUT210416C02800000	2021-02-26 1:46PM EST	2,800.00	0.50	0.00	0.45	0.00	-	1	0	29.11%
RUT210416C02850000	2021-03-03 4:00PM EST	2,850.00	0.25	0.00	0.40	0.00	-	23	195	30.49%
RUT210416C02900000	2021-02-16 10:25AM EST	2,900.00	2.40	0.00	0.35	0.00	-	50	54	31.75%
RUT210416C02950000	2021-03-01 4:12PM EST	2,950.00	0.15	0.00	0.30	0.00	-	5	0	32.89%
RUT210416C03150000	2021-02-22 10:02AM EST	3,150.00	0.50	0.00	0.25	0.00	-	-	0	38.38%
RUT210416C03200000	2021-02-18 4:00PM EST	3,200.00	0.20	0.00	0.25	0.00	-	140	0	39.82%
RUT210416C03250000	2021-02-26 11:07AM EST	3,250.00	0.30	0.00	0.25	0.00	-	10	0	41.24%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUT210416P01000000	2021-02-22 3:36PM EST	1,000.00	0.30	0.15	0.35	0.00	-	10	0	79.20%
RUT210416P01050000	2021-01-25 1:36PM EST	1,050.00	1.17	0.00	0.75	0.00	-	50	51	77.49%
RUT210416P01100000	2021-02-10 2:06PM EST	1,100.00	0.85	0.05	0.50	0.00	-	1	97	70.65%
RUT210416P01150000	2021-02-10 3:02PM EST	1,150.00	0.84	0.30	0.60	0.00	-	3	0	69.70%
RUT210416P01200000	2021-03-05 12:45PM EST	1,200.00	0.35	0.30	0.70	-0.35	-50.00%	2	0	66.09%
RUT210416P01250000	2021-01-19 12:09AM EST	1,250.00	3.52	0.00	0.00	0.00	-	-	26	25.00%
RUT210416P01300000	2021-03-05 11:19AM EST	1,300.00	1.65	0.65	1.10	+0.12	+7.84%	1	0	61.63%
RUT210416P01350000	2021-02-25 12:57PM EST	1,350.00	2.25	1.00	1.45	0.00	-	3	0	59.96%
RUT210416P01400000	2021-03-05 11:17AM EST	1,400.00	3.00	1.40	1.90	+1.65	+122.22%	4	0	58.08%
RUT210416P01450000	2021-02-22 10:33AM EST	1,450.00	2.77	1.95	2.40	0.00	-	5	0	56.10%
RUT210416P01500000	2021-02-26 11:06AM EST	1,500.00	4.10	2.70	3.10	0.00	-	2	0	54.28%
RUT210416P01550000	2021-02-26 2:20PM EST	1,550.00	3.30	3.60	4.10	0.00	-	1	0	52.50%
RUT210416P01600000	2021-03-05 11:23AM EST	1,600.00	8.40	4.70	5.10	+3.00	+55.56%	8	0	50.38%
RUT210416P01650000	2021-03-05 11:12AM EST	1,650.00	11.50	6.20	6.70	+1.50	+15.00%	67	0	49.01%
RUT210416P01655000	2021-03-05 11:12AM EST	1,655.00	11.78	6.40	6.80	-0.20	-1.67%	56	0	48.71%
RUT210416P01660000	2021-03-05 11:59AM EST	1,660.00	9.80	6.40	6.90	+4.30	+78.18%	31	5	48.41%
RUT210416P01665000	2021-03-03 4:14PM EST	1,665.00	10.38	6.70	7.30	0.00	-	3	0	48.53%
RUT210416P01670000	2021-03-04 12:54PM EST	1,670.00	10.22	11.50	12.20	0.00	-	-	-	53.58%
RUT210416P01675000	2021-03-04 1:17PM EST	1,675.00	10.75	6.90	7.50	0.00	-	2	0	47.91%
RUT210416P01680000	2021-03-05 2:29PM EST	1,680.00	7.85	7.30	7.70	-3.15	-28.64%	3	156	47.73%
RUT210416P01685000	2021-01-21 2:48PM EST	1,685.00	19.60	7.80	8.70	0.00	-	5	5	48.55%
RUT210416P01690000	2021-03-02 3:36PM EST	1,690.00	10.80	7.50	8.10	0.00	-	35	112	47.35%
RUT210416P01700000	2021-03-04 3:42PM EST	1,700.00	12.82	8.20	8.70	+1.27	+11.00%	10	566	47.19%
RUT210416P01705000	2021-02-22 3:06PM EST	1,705.00	7.56	8.20	8.70	0.00	-	-	0	46.74%
RUT210416P01710000	2021-03-01 10:57AM EST	1,710.00	6.95	8.40	8.90	0.00	-	18	0	46.52%
RUT210416P01715000	2021-02-23 1:40PM EST	1,715.00	10.27	8.80	9.30	0.00	-	8	0	46.53%
RUT210416P01720000	2021-03-05 11:24AM EST	1,720.00	16.54	8.90	9.40	+6.02	+57.22%	1	15	46.19%
RUT210416P01725000	2021-02-08 11:15AM EST	1,725.00	11.41	9.10	9.70	0.00	-	77	0	46.06%
RUT210416P01730000	2021-03-03 4:03PM EST	1,730.00	12.39	9.40	9.90	0.00	-	10	0	45.82%
RUT210416P01735000	2021-03-03 2:30PM EST	1,735.00	12.67	9.60	10.20	0.00	-	10	16	45.69%
RUT210416P01740000	2021-03-05 11:53AM EST	1,740.00	15.78	10.00	10.60	+5.36	+51.44%	3	0	45.64%
RUT210416P01745000	2021-03-03 2:30PM EST	1,745.00	10.45	10.30	10.90	0.00	-	3	72	45.49%
RUT210416P01750000	2021-03-05 11:42AM EST	1,750.00	16.00	10.60	11.10	+1.42	+9.74%	15	0	45.22%
RUT210416P01755000	2021-02-23 12:00PM EST	1,755.00	12.58	10.70	11.30	0.00	-	-	0	44.96%
RUT210416P01760000	2021-02-26 2:19PM EST	1,760.00	15.92	11.20	11.70	+2.12	+15.36%	2	0	44.88%
RUT210416P01770000	2021-03-05 2:19PM EST	1,770.00	13.81	11.70	12.20	-3.78	-21.49%	3	0	44.41%
RUT210416P01775000	2021-03-04 11:28AM EST	1,775.00	15.63	12.20	12.70	+1.65	+11.80%	4	0	44.40%
RUT210416P01780000	2021-03-04 3:41PM EST	1,780.00	17.00	12.30	12.90	0.00	-	4	0	44.10%
RUT210416P01785000	2021-03-04 11:28AM EST	1,785.00	14.03	12.80	13.40	0.00	-	12	0	44.07%
RUT210416P01790000	2021-03-05 11:53AM EST	1,790.00	20.43	13.20	13.80	+0.99	+5.09%	4	0	43.94%
RUT210416P01795000	2021-03-04 9:51AM EST	1,795.00	14.82	13.60	14.10	0.00	-	3	0	43.71%
RUT210416P01800000	2021-03-05 11:42AM EST	1,800.00	23.40	14.00	14.50	+2.60	+12.50%	23	0	43.56%
RUT210416P01810000	2021-03-04 11:01AM EST	1,810.00	19.90	14.50	15.10	0.00	-	28	0	43.08%
RUT210416P01815000	2021-03-05 11:26AM EST	1,815.00	27.37	15.00	15.60	+9.97	+57.30%	5	10	42.99%
RUT210416P01820000	2021-03-05 2:19PM EST	1,820.00	18.03	15.30	15.90	-2.78	-13.36%	2	0	42.73%
RUT210416P01825000	2021-03-02 12:52PM EST	1,825.00	18.28	16.00	16.50	0.00	-	1	0	42.70%
RUT210416P01830000	2021-03-04 1:01PM EST	1,830.00	20.03	16.20	16.80	-1.84	-8.41%	3	0	42.43%
RUT210416P01835000	2021-03-01 9:42AM EST	1,835.00	13.05	27.50	28.30	0.00	-	-	-	49.53%
RUT210416P01840000	2021-03-03 4:00PM EST	1,840.00	27.83	17.30	17.90	+10.06	+56.61%	1	0	42.24%
RUT210416P01845000	2021-03-03 12:20PM EST	1,845.00	14.20	17.80	18.40	0.00	-	1	0	42.09%
RUT210416P01850000	2021-03-04 2:38PM EST	1,850.00	33.14	18.30	18.90	+5.41	+19.51%	3	0	41.93%
RUT210416P01855000	2021-03-05 2:10PM EST	1,855.00	21.67	18.50	19.20	+5.44	+33.52%	10	0	41.64%
RUT210416P01860000	2021-03-04 2:06PM EST	1,860.00	25.80	19.10	19.70	0.00	-	473	0	41.47%
RUT210416P01865000	2021-03-05 2:10PM EST	1,865.00	22.89	19.80	20.40	-4.01	-14.91%	15	29	41.42%
RUT210416P01870000	2021-03-04 11:20AM EST	1,870.00	25.65	20.30	21.00	-6.82	-21.00%	6	0	41.29%
RUT210416P01875000	2021-03-05 1:05PM EST	1,875.00	26.48	20.90	21.50	+9.92	+59.90%	1	0	41.10%
RUT210416P01880000	2021-03-05 1:37PM EST	1,880.00	23.23	21.20	21.90	-5.32	-18.63%	14	557	40.83%
RUT210416P01885000	2021-03-03 12:20PM EST	1,885.00	17.40	22.00	22.70	0.00	-	1	3	40.81%
RUT210416P01890000	2021-03-03 3:55PM EST	1,890.00	33.09	22.70	23.30	+3.54	+11.98%	1	0	40.65%
RUT210416P01895000	2021-03-01 11:16AM EST	1,895.00	36.71	23.30	24.00	0.00	-	2	0	40.54%
RUT210416P01900000	2021-03-05 10:49AM EST	1,900.00	32.56	23.90	24.60	-1.16	-3.44%	165	0	40.36%
RUT210416P01905000	2021-03-05 11:42AM EST	1,905.00	39.99	24.40	25.10	+20.53	+105.50%	5	91	40.12%
RUT210416P01910000	2021-03-05 10:58AM EST	1,910.00	38.77	25.20	25.90	+4.76	+14.00%	10	0	40.04%
RUT210416P01915000	2021-02-22 3:07PM EST	1,915.00	20.42	25.50	26.30	0.00	-	35	0	39.72%
RUT210416P01920000	2021-03-04 1:33PM EST	1,920.00	32.05	27.20	27.90	-3.68	-10.30%	3	0	40.06%
RUT210416P01925000	2021-03-04 11:16AM EST	1,925.00	29.09	26.90	27.80	0.00	-	3	0	39.46%
RUT210416P01930000	2021-03-03 2:56PM EST	1,930.00	39.14	27.60	28.40	0.00	-	12	0	39.23%
RUT210416P01935000	2021-02-26 2:23PM EST	1,935.00	32.35	28.80	29.60	0.00	-	1	0	39.31%
RUT210416P01940000	2021-03-04 1:55PM EST	1,940.00	36.22	29.10	30.00	-11.58	-24.23%	1	31	38.97%
RUT210416P01945000	2021-03-02 2:07PM EST	1,945.00	22.27	30.30	31.10	0.00	-	5	0	38.97%
RUT210416P01950000	2021-03-03 2:10PM EST	1,950.00	38.07	31.20	31.90	-12.23	-24.31%	17	311	38.81%
RUT210416P01955000	2021-03-05 11:42AM EST	1,955.00	51.13	31.50	32.40	+8.09	+18.80%	5	0	38.50%
RUT210416P01960000	2021-03-05 11:36AM EST	1,960.00	46.91	32.90	33.70	+9.31	+24.76%	4	0	38.56%
RUT210416P01965000	2021-03-02 3:36PM EST	1,965.00	47.35	33.20	34.10	0.00	-	2	0	38.18%
RUT210416P01970000	2021-03-05 12:20PM EST	1,970.00	46.09	34.20	35.20	+0.21	+0.46%	73	0	38.13%
RUT210416P01975000	2021-03-04 11:16AM EST	1,975.00	37.39	35.00	36.10	0.00	-	3	0	37.97%
RUT210416P01980000	2021-03-04 12:56PM EST	1,980.00	47.87	36.40	37.20	0.00	-	8	0	37.89%
RUT210416P01985000	2021-02-23 12:35PM EST	1,985.00	38.20	38.10	39.10	0.00	-	1	0	38.17%
RUT210416P01990000	2021-03-05 12:30PM EST	1,990.00	47.23	38.40	39.30	-12.76	-21.27%	53	0	37.66%
RUT210416P01995000	2021-03-05 9:37AM EST	1,995.00	45.12	38.80	39.60	+8.75	+24.06%	2	6	37.20%
RUT210416P02000000	2021-03-05 12:33PM EST	2,000.00	50.17	39.80	40.70	-5.91	-10.54%	213	0	37.08%
RUT210416P02005000	2021-03-04 12:58PM EST	2,005.00	49.67	41.40	42.30	-4.57	-8.43%	1	0	37.17%
RUT210416P02010000	2021-03-02 2:16PM EST	2,010.00	35.16	41.90	42.90	0.00	-	5	0	36.81%
RUT210416P02015000	2021-02-22 10:11AM EST	2,015.00	47.98	43.60	44.50	+11.80	+32.61%	1	0	36.87%
RUT210416P02020000	2021-03-05 12:20PM EST	2,020.00	53.27	44.00	45.10	-7.56	-12.43%	167	0	36.50%
RUT210416P02025000	2021-03-04 3:11PM EST	2,025.00	50.20	45.20	46.40	-12.61	-20.08%	3	280	36.42%
RUT210416P02030000	2021-03-05 1:22PM EST	2,030.00	52.67	46.90	47.90	-4.87	-8.46%	10	38	36.40%
RUT210416P02035000	2021-03-02 1:45PM EST	2,035.00	63.60	47.50	48.40	+29.90	+88.72%	5	0	35.96%
RUT210416P02040000	2021-03-05 10:19AM EST	2,040.00	52.22	49.40	50.60	-14.40	-21.62%	7	0	36.20%
RUT210416P02045000	2021-02-25 12:13PM EST	2,045.00	43.53	50.30	51.20	0.00	-	1	0	35.79%
RUT210416P02050000	2021-03-04 3:14PM EST	2,050.00	56.58	51.30	52.50	-12.73	-18.37%	7	0	35.64%
RUT210416P02055000	2021-03-05 12:16PM EST	2,055.00	58.82	52.40	53.70	+22.27	+60.93%	39	0	35.45%
RUT210416P02060000	2021-03-05 12:20PM EST	2,060.00	57.53	54.30	55.40	-10.98	-16.03%	93	0	35.44%
RUT210416P02065000	2021-03-05 2:35PM EST	2,065.00	55.86	55.00	56.20	-12.74	-18.57%	5	0	35.07%
RUT210416P02070000	2021-03-05 11:31AM EST	2,070.00	67.45	56.80	58.10	-2.65	-3.78%	74	385	35.11%
RUT210416P02075000	2021-03-05 12:16PM EST	2,075.00	64.62	58.40	59.60	-7.78	-10.75%	56	0	34.98%
RUT210416P02080000	2021-03-05 12:24PM EST	2,080.00	75.37	60.00	61.00	+0.17	+0.23%	47	0	34.81%
RUT210416P02085000	2021-03-04 4:04PM EST	2,085.00	79.20	60.60	61.90	+3.60	+4.76%	2	0	34.44%
RUT210416P02090000	2021-03-05 1:22PM EST	2,090.00	70.08	62.50	63.60	-6.72	-8.75%	61	0	34.35%
RUT210416P02095000	2021-03-04 4:09PM EST	2,095.00	91.80	64.20	65.40	+13.40	+17.09%	6	47	34.29%
RUT210416P02100000	2021-03-05 1:38PM EST	2,100.00	69.61	66.00	67.30	-10.69	-13.31%	41	0	34.25%
RUT210416P02105000	2021-03-04 4:09PM EST	2,105.00	82.00	66.70	67.80	0.00	-	2	0	33.70%
RUT210416P02110000	2021-03-05 1:38PM EST	2,110.00	73.04	68.30	69.40	-10.76	-12.84%	14	0	33.53%
RUT210416P02115000	2021-03-04 4:09PM EST	2,115.00	92.50	70.60	71.80	+6.80	+7.93%	10	0	33.63%
RUT210416P02120000	2021-03-05 2:28PM EST	2,120.00	76.28	71.50	72.70	-13.42	-14.96%	85	247	33.19%
RUT210416P02125000	2021-03-05 12:51PM EST	2,125.00	88.37	74.00	75.10	-2.93	-3.21%	12	7	33.26%
RUT210416P02130000	2021-03-05 10:38AM EST	2,130.00	83.61	75.20	76.50	-9.60	-10.30%	38	0	32.98%
RUT210416P02135000	2021-03-04 1:33PM EST	2,135.00	100.06	77.30	78.70	0.00	-	43	0	32.95%
RUT210416P02140000	2021-03-05 2:30PM EST	2,140.00	82.09	79.30	80.70	-14.45	-14.97%	132	0	32.85%
RUT210416P02145000	2021-02-26 12:04PM EST	2,145.00	76.15	81.30	82.60	0.00	-	11	0	32.69%
RUT210416P02150000	2021-03-05 12:14PM EST	2,150.00	102.59	82.20	83.40	-1.81	-1.73%	52	1,088	32.15%
RUT210416P02155000	2021-03-05 2:35PM EST	2,155.00	85.09	85.10	86.30	-20.94	-19.75%	2	0	32.31%
RUT210416P02160000	2021-03-05 11:21AM EST	2,160.00	91.30	86.40	87.90	-15.22	-14.29%	69	263	32.02%
RUT210416P02165000	2021-03-01 3:16PM EST	2,165.00	63.48	88.00	89.20	0.00	-	4	0	31.61%
RUT210416P02170000	2021-03-05 2:28PM EST	2,170.00	95.39	90.90	92.30	-14.98	-13.57%	38	0	31.80%
RUT210416P02175000	2021-02-26 9:40AM EST	2,175.00	109.53	93.00	94.40	0.00	-	3	299	31.63%
RUT210416P02180000	2021-03-05 1:07PM EST	2,180.00	112.30	95.00	96.40	-3.77	-3.25%	30	0	31.42%
RUT210416P02185000	2021-03-01 12:20PM EST	2,185.00	133.93	97.00	98.70	0.00	-	1	0	31.29%
RUT210416P02190000	2021-03-05 2:30PM EST	2,190.00	102.53	99.40	102.20	-16.13	-13.59%	93	0	31.56%
RUT210416P02195000	2021-02-25 3:35PM EST	2,195.00	136.43	101.40	104.00	+48.25	+54.72%	10	51	31.23%
RUT210416P02200000	2021-03-05 2:29PM EST	2,200.00	107.33	104.00	106.20	-17.65	-14.12%	3	0	31.03%
RUT210416P02205000	2021-02-25 2:17PM EST	2,205.00	133.67	105.40	108.20	0.00	-	1	0	30.75%
RUT210416P02210000	2021-03-05 12:12PM EST	2,210.00	133.80	107.60	110.60	+0.18	+0.13%	109	0	30.58%
RUT210416P02215000	2021-02-05 10:52AM EST	2,215.00	95.40	109.30	112.70	0.00	-	1	0	30.30%
RUT210416P02220000	2021-03-05 2:36PM EST	2,220.00	113.57	112.80	116.10	-23.43	-17.10%	38	98	30.44%
RUT210416P02225000	2021-03-01 3:20PM EST	2,225.00	75.14	114.80	117.60	0.00	-	1	0	29.93%
RUT210416P02230000	2021-03-05 1:06PM EST	2,230.00	138.53	118.40	121.50	-3.75	-2.64%	61	190	30.21%
RUT210416P02235000	2021-03-04 2:25PM EST	2,235.00	147.32	120.80	123.90	0.00	-	23	0	29.97%
RUT210416P02240000	2021-03-05 11:06AM EST	2,240.00	166.97	123.40	126.60	+20.88	+14.29%	17	0	29.82%
RUT210416P02250000	2021-03-05 1:57PM EST	2,250.00	138.80	129.40	132.30	-25.07	-15.30%	37	0	29.57%
RUT210416P02260000	2021-03-05 12:12PM EST	2,260.00	176.37	134.00	137.40	+15.70	+9.77%	3	0	29.04%
RUT210416P02270000	2021-03-05 2:36PM EST	2,270.00	141.13	138.80	142.80	-21.68	-13.32%	18	0	28.55%
RUT210416P02280000	2021-03-05 1:05PM EST	2,280.00	169.90	145.30	149.00	-5.71	-3.25%	27	75	28.27%
RUT210416P02290000	2021-03-05 2:27PM EST	2,290.00	160.13	152.20	156.10	-22.38	-12.26%	4	57	28.26%
RUT210416P02300000	2021-03-05 12:05PM EST	2,300.00	191.06	157.90	161.90	-0.80	-0.42%	7	0	27.69%
RUT210416P02310000	2021-03-04 2:25PM EST	2,310.00	219.10	164.90	169.20	+21.72	+11.00%	2	0	27.63%
RUT210416P02320000	2021-03-05 11:05AM EST	2,320.00	224.15	172.20	176.30	+5.13	+2.34%	3	0	27.42%
RUT210416P02330000	2021-03-04 1:23PM EST	2,330.00	224.96	178.80	183.20	0.00	-	20	0	27.06%
RUT210416P02350000	2021-02-24 3:50PM EST	2,350.00	249.79	194.00	198.20	+59.95	+31.58%	1	0	26.61%
RUT210416P02360000	2021-02-18 3:37PM EST	2,360.00	175.90	201.10	205.60	0.00	-	2	0	26.22%
RUT210416P02380000	2021-03-01 2:02PM EST	2,380.00	149.60	268.60	283.40	0.00	-	-	-	51.45%
RUT210416P02390000	2021-02-26 10:06AM EST	2,390.00	228.10	227.30	232.10	0.00	-	1	1	26.81%
RUT210416P02400000	2021-03-04 2:09PM EST	2,400.00	282.13	233.60	238.60	0.00	-	30	0	25.57%
RUT210416P02440000	2021-03-04 2:01PM EST	2,440.00	329.30	270.80	276.50	0.00	-	6	1	27.03%
RUT210416P02450000	2021-03-04 2:01PM EST	2,450.00	338.67	279.90	285.10	0.00	-	6	35	26.71%
RUT210416P02500000	2021-02-23 10:11AM EST	2,500.00	306.54	326.20	334.70	0.00	-	1	0	29.59%
RUT210416P02850000	2020-12-17 9:30AM EST	2,850.00	889.30	724.00	749.00	0.00	-	1	1	81.32%
RUT210416P02900000	2020-12-17 9:30AM EST	2,900.00	938.50	773.40	798.40	0.00	-	2	2	84.15%

S&P/TSX18,326.95+201.23(+1.11%)

S&P 5003,829.34+60.87(+1.62%)

DOW31,398.28+474.14(+1.53%)

Russell 2000 (^RUT)

S&P/TSX
18,326.95
+201.23(+1.11%)

S&P 500
3,829.34
+60.87(+1.62%)

DOW
31,398.28
+474.14(+1.53%)