Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,146.92-60.87 (-2.76%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C006000002020-12-23 3:46PM EST600.001,403.001,546.501,571.500.00-54133.83%
RUT210618C006500002020-07-01 12:40PM EST650.00772.50810.50834.500.00-150.00%
RUT210618C006700002020-07-08 2:36PM EST670.00748.00883.10898.900.00--10.00%
RUT210618C007000002020-06-25 8:41AM EST700.00685.34750.50774.500.00-110.00%
RUT210618C007300002020-07-09 4:07PM EST730.00633.010.000.000.00--10.00%
RUT210618C007500002020-08-04 10:11AM EST750.00754.40791.30804.800.00-110.00%
RUT210618C007600002020-07-09 4:07PM EST760.00566.430.000.000.00-110.00%
RUT210618C007800002020-07-15 9:15AM EST780.00684.50789.30806.000.00-550.00%
RUT210618C008000002020-07-16 11:47AM EST800.00668.23766.20781.900.00-1500.00%
RUT210618C008500002020-07-13 2:51PM EST850.00566.38725.40741.000.00-110.00%
RUT210618C009000002020-11-18 2:00PM EST900.00891.201,051.801,074.900.00-11190.00%
RUT210618C009100002020-07-09 4:07PM EST910.00498.810.000.000.00--00.00%
RUT210618C009200002020-07-07 9:27AM EST920.00530.50620.20633.900.00--50.00%
RUT210618C009300002020-08-10 2:11PM EST930.00663.29590.00614.000.00-100.00%
RUT210618C009400002020-07-09 4:07PM EST940.00326.240.000.000.00--370.00%
RUT210618C009500002020-08-04 9:29AM EST950.00559.58601.00625.000.00-100.00%
RUT210618C009800002020-07-09 4:07PM EST980.00463.010.000.000.00--00.00%
RUT210618C010000002021-03-03 4:09PM EST1,000.001,202.001,137.201,152.700.00-275273.27%
RUT210618C010100002020-07-09 4:07PM EST1,010.00447.580.000.000.00-1290.00%
RUT210618C010200002020-07-09 4:07PM EST1,020.00437.660.000.000.00-20110.00%
RUT210618C010300002020-07-09 4:07PM EST1,030.00432.260.000.000.00-45230.00%
RUT210618C010400002020-07-09 4:07PM EST1,040.00434.790.000.000.00--160.00%
RUT210618C010500002020-07-09 4:07PM EST1,050.00414.570.000.000.00-1630.00%
RUT210618C010600002020-07-09 4:07PM EST1,060.00487.540.000.000.00-8720.00%
RUT210618C010700002020-07-09 4:07PM EST1,070.00396.360.000.000.00-2940.00%
RUT210618C010900002020-07-09 4:07PM EST1,090.00385.000.000.000.00-50430.00%
RUT210618C011000002021-03-01 2:49PM EST1,100.001,172.841,038.801,054.000.00-2030567.33%
RUT210618C011100002020-07-09 4:07PM EST1,110.00383.650.000.000.00--10.00%
RUT210618C011200002020-07-09 4:07PM EST1,120.00217.300.000.000.00-160.00%
RUT210618C011300002020-07-09 4:07PM EST1,130.00218.000.000.000.00-1250.00%
RUT210618C011400002020-07-30 10:58AM EST1,140.00392.20460.30471.000.00-120.00%
RUT210618C011500002020-06-24 10:32AM EST1,150.00321.85361.80372.400.00-12060.00%
RUT210618C011600002020-07-27 10:38AM EST1,160.00358.28430.50441.400.00-120.00%
RUT210618C011700002020-07-09 4:07PM EST1,170.00332.180.000.000.00--10.00%
RUT210618C011800002020-07-09 4:07PM EST1,180.00290.580.000.000.00-1500.00%
RUT210618C011900002020-08-03 12:49PM EST1,190.00361.37437.40447.300.00-110.00%
RUT210618C012000002020-11-05 2:47PM EST1,200.00477.00684.40707.000.00-170.00%
RUT210618C012100002020-07-24 8:52AM EST1,210.00328.48379.70390.400.00-271400.00%
RUT210618C012200002020-12-18 10:25AM EST1,220.00772.70884.60908.600.00-110.00%
RUT210618C012300002020-07-09 4:07PM EST1,230.00356.200.000.000.00-110.00%
RUT210618C012400002020-07-01 9:15AM EST1,240.00294.50293.10303.800.00-22120.00%
RUT210618C012500002020-08-25 9:26AM EST1,250.00363.43257.90264.200.00-1920.00%
RUT210618C012600002020-07-27 8:34AM EST1,260.00284.84348.50357.600.00-180.00%
RUT210618C012700002020-07-09 4:07PM EST1,270.00318.400.000.000.00-840.00%
RUT210618C012800002020-07-01 9:09AM EST1,280.00263.20265.30272.400.00-2880.00%
RUT210618C012900002020-07-09 4:07PM EST1,290.00297.940.000.000.00--10.00%
RUT210618C013000002020-09-30 11:24AM EST1,300.00298.57288.10313.100.00-22500.00%
RUT210618C013100002020-10-22 8:46AM EST1,310.00350.20487.40491.800.00-15160.00%
RUT210618C013200002020-10-22 8:46AM EST1,320.00342.10478.50482.900.00-11640.00%
RUT210618C013300002020-10-23 11:16AM EST1,330.00343.10469.70474.000.00-450.00%
RUT210618C013400002020-06-16 8:31AM EST1,340.00248.91232.10240.200.00-110.00%
RUT210618C013500002020-10-26 9:47AM EST1,350.00312.00513.20517.100.00-103690.00%
RUT210618C013600002020-07-24 10:44AM EST1,360.00219.83263.80272.700.00-4200.00%
RUT210618C013700002020-10-26 8:50AM EST1,370.00298.400.000.000.00-180.00%
RUT210618C013800002020-07-09 4:07PM EST1,380.00156.280.000.000.00-210.00%
RUT210618C013900002020-07-15 2:13PM EST1,390.00207.79263.60270.300.00-82470.00%
RUT210618C014000002020-10-28 11:24AM EST1,400.00240.50465.20478.000.00-12010.00%
RUT210618C014300002020-07-15 2:15PM EST1,430.00181.81235.50241.600.00-220.00%
RUT210618C014400002021-01-25 10:05AM EST1,440.00737.67826.60831.600.00-1199.48%
RUT210618C014500002021-02-08 2:16PM EST1,450.00831.16700.90714.700.00-167351.83%
RUT210618C014600002020-09-28 8:30AM EST1,460.00154.82180.70183.500.00-110.00%
RUT210618C014700002021-02-24 1:31PM EST1,470.00819.15682.10695.800.00-214751.12%
RUT210618C014800002020-09-28 9:21AM EST1,480.00149.68168.70171.500.00-200.00%
RUT210618C014900002020-07-15 2:58PM EST1,490.00148.56195.60201.600.00-210.00%
RUT210618C015000002020-10-02 10:56AM EST1,500.00149.39157.40168.300.00-355460.00%
RUT210618C015100002020-08-13 2:21PM EST1,510.00189.00124.30128.800.00-300.00%
RUT210618C015200002021-01-25 10:05AM EST1,520.00665.09751.50756.200.00-13692.13%
RUT210618C015300002021-01-25 10:05AM EST1,530.00655.89740.90745.800.00-1190.86%
RUT210618C015400002020-11-09 10:26AM EST1,540.00256.77409.00412.500.00-150.00%
RUT210618C015500002020-10-08 1:25PM EST1,550.00189.50182.70186.000.00-32620.00%
RUT210618C015600002021-03-03 12:15PM EST1,560.00693.30598.50611.600.00-1348.03%
RUT210618C015700002021-01-29 11:46AM EST1,570.00558.40628.80653.800.00-110764.84%
RUT210618C015800002020-12-04 9:40AM EST1,580.00331.60428.10431.200.00-190.00%
RUT210618C015900002020-11-09 10:41AM EST1,590.00216.94366.70370.100.00-440.00%
RUT210618C016000002020-11-23 10:08AM EST1,600.00263.80437.80447.600.00-13270.00%
RUT210618C016100002020-08-05 8:33AM EST1,610.00103.89105.90111.800.00--10.00%
RUT210618C016200002020-11-16 9:30AM EST1,620.00228.09341.80344.900.00-1440.00%
RUT210618C016300002020-08-07 2:55PM EST1,630.00112.2096.50106.000.00-180.00%
RUT210618C016400002020-11-17 12:29PM EST1,640.00217.82325.90328.700.00-110.00%
RUT210618C016500002021-01-07 3:55PM EST1,650.00473.49599.50603.000.00-538671.12%
RUT210618C016600002021-01-07 3:55PM EST1,660.00464.61590.40593.800.00-51170.40%
RUT210618C016700002020-07-09 4:07PM EST1,670.0010.000.000.000.00--60.00%
RUT210618C016800002021-01-07 3:09PM EST1,680.00444.27572.10575.500.00-6768.96%
RUT210618C016900002021-01-07 3:09PM EST1,690.00435.74563.00566.400.00-6768.26%
RUT210618C017000002021-01-21 12:05PM EST1,700.00473.00572.50596.000.00-168976.08%
RUT210618C017100002020-11-13 3:07PM EST1,710.00149.03271.20274.000.00-470.00%
RUT210618C017200002020-11-12 11:45AM EST1,720.00128.39263.70266.500.00-2160.00%
RUT210618C017300002020-11-23 3:50PM EST1,730.00185.49330.00339.500.00--10.00%
RUT210618C017400002020-11-24 11:35AM EST1,740.00205.01312.00335.400.00-120.00%
RUT210618C017500002021-02-02 11:05AM EST1,750.00426.00472.90477.200.00-350953.47%
RUT210618C017600002020-12-07 11:41AM EST1,760.00220.79347.90360.300.00-120.00%
RUT210618C017700002020-12-07 11:41AM EST1,770.00238.27339.80352.200.00-150.00%
RUT210618C017800002021-01-28 10:53AM EST1,780.00399.21445.30460.300.00-213453.14%
RUT210618C017900002021-01-08 9:32AM EST1,790.00363.25473.70476.900.00-21561.55%
RUT210618C018000002021-02-25 1:11PM EST1,800.00456.89388.60398.900.00-147340.90%
RUT210618C018100002020-12-15 4:09PM EST1,810.00236.45389.10398.800.00-25143.24%
RUT210618C018200002021-01-11 9:35AM EST1,820.00313.99488.50513.500.00-1473.46%
RUT210618C018300002021-01-11 9:35AM EST1,830.00306.41485.90495.600.00-1572.31%
RUT210618C018400002021-02-11 12:27PM EST1,840.00456.93423.50445.700.00-1559.15%
RUT210618C018500002020-12-21 1:22PM EST1,850.00209.50344.80347.500.00-116536.46%
RUT210618C018600002021-01-29 12:46PM EST1,860.00300.00377.90393.000.00-1251.43%
RUT210618C018700002021-02-16 10:14AM EST1,870.00462.70331.70341.400.00-1438.99%
RUT210618C018800002021-01-20 10:15AM EST1,880.00347.60423.90427.500.00-1663.14%
RUT210618C018900002020-12-23 3:44PM EST1,890.00218.60335.70338.500.00-62042.05%
RUT210618C019000002021-02-11 3:26PM EST1,900.00424.30308.10317.600.00-1254438.19%
RUT210618C019100002021-01-07 11:50AM EST1,910.00255.30371.40374.400.00-125454.30%
RUT210618C019200002021-01-29 11:46AM EST1,920.00276.02329.40344.900.00-1248.77%
RUT210618C019300002021-01-07 11:15AM EST1,930.00244.30355.00358.000.00-2253.18%
RUT210618C019400002021-01-12 2:44PM EST1,940.00265.220.000.000.00-150.00%
RUT210618C019500002021-02-22 11:08AM EST1,950.00362.20272.40277.400.00-246836.41%
RUT210618C019600002021-01-14 9:46AM EST1,960.00259.46382.70385.800.00-224063.99%
RUT210618C019700002021-01-14 9:58AM EST1,970.00255.23374.50377.500.00-21463.30%
RUT210618C019800002021-01-14 2:16PM EST1,980.00265.31366.30369.300.00-21462.62%
RUT210618C019900002021-01-19 9:31AM EST1,990.00246.96297.70301.400.00-1248.24%
RUT210618C020000002021-03-01 12:36PM EST2,000.00327.20236.70240.900.00-11044935.19%
RUT210618C020100002021-03-01 12:36PM EST2,010.00319.35229.50234.000.00-11011034.98%
RUT210618C020200002021-02-05 11:35AM EST2,020.00284.02222.60227.000.00-11034.74%
RUT210618C020300002021-02-08 11:41AM EST2,030.00307.73215.80220.100.00-1334.50%
RUT210618C020400002021-01-20 10:06AM EST2,040.00226.73294.70298.200.00-4553.33%
RUT210618C020500002021-01-22 3:58PM EST2,050.00220.86285.00294.700.00-2652.99%
RUT210618C020600002021-01-25 10:11AM EST2,060.00217.34278.90284.700.00-2152.31%
RUT210618C020700002021-02-04 11:40AM EST2,070.00220.97188.80193.400.00-2133.54%
RUT210618C020800002021-02-04 3:59PM EST2,080.00308.16182.40187.000.00-1833.31%
RUT210618C020900002021-02-08 10:49AM EST2,090.00263.85176.70180.800.00-18033.11%
RUT210618C021000002021-02-12 4:11PM EST2,100.00171.28170.20174.30-102.88-37.53%367532.82%
RUT210618C021100002021-02-12 11:03AM EST2,110.00263.94164.20168.500.00-25232.67%
RUT210618C021200002021-01-29 10:27AM EST2,120.00159.53189.80200.000.00-5014540.68%
RUT210618C021300002021-03-04 2:21PM EST2,130.00148.00152.50156.50+0.95+0.65%17432.20%
RUT210618C021400002021-02-01 1:28PM EST2,140.00131.69176.00181.600.00-12938.72%
RUT210618C021500002021-02-09 1:44PM EST2,150.00147.87139.30145.00-99.03-40.11%343031.76%
RUT210618C021600002021-02-01 3:51PM EST2,160.00132.89166.60169.200.00-21438.00%
RUT210618C021700002021-02-04 11:24AM EST2,170.00237.53130.10134.300.00-17831.40%
RUT210618C021800002021-02-17 3:01PM EST2,180.00192.95125.00128.500.00-11631.08%
RUT210618C021900002021-02-17 12:43PM EST2,190.00181.01119.90123.400.00-31630.90%
RUT210618C022000002021-03-03 2:49PM EST2,200.00110.58112.90118.30-44.22-28.57%257130.69%
RUT210618C022100002021-02-18 9:42AM EST2,210.00161.80109.90113.300.00-11830.48%
RUT210618C022200002021-03-04 12:57PM EST2,220.00101.14105.10108.50-62.86-38.33%21330.29%
RUT210618C022300002021-02-05 2:00PM EST2,230.00138.88100.40103.800.00-10010030.10%
RUT210618C022400002021-03-04 12:57PM EST2,240.0097.7096.7099.20-28.10-22.34%24129.90%
RUT210618C022500002021-03-04 1:58PM EST2,250.0087.8091.6094.70-54.04-38.10%623529.71%
RUT210618C022600002021-03-04 12:33PM EST2,260.0086.3087.4090.50-59.00-40.61%111629.55%
RUT210618C022700002021-02-25 11:11AM EST2,270.0082.9383.7086.00-59.09-41.61%2419129.30%
RUT210618C022800002021-03-04 9:31AM EST2,280.0099.3379.7081.90-8.53-7.91%1229.11%
RUT210618C022900002021-03-01 9:34AM EST2,290.00119.2075.2078.000.00-102928.95%
RUT210618C023000002021-03-03 3:57PM EST2,300.0095.0071.4074.20-3.46-3.51%151,34428.78%
RUT210618C023100002021-02-17 1:21PM EST2,310.00119.5667.6070.500.00--528.60%
RUT210618C023200002021-03-01 11:31AM EST2,320.0096.8864.1066.900.00-12328.43%
RUT210618C023300002021-02-26 9:32AM EST2,330.0096.0060.7063.500.00-13128.27%
RUT210618C023400002021-02-25 10:49AM EST2,340.0084.7057.4060.100.00-5528.09%
RUT210618C023500002021-02-26 3:36PM EST2,350.0065.9654.3056.70-14.94-18.47%11,11027.88%
RUT210618C023600002021-02-16 11:27AM EST2,360.0059.5551.2053.80-53.49-47.32%2127.76%
RUT210618C023700002021-02-10 1:26PM EST2,370.00114.8048.4050.700.00-2027.57%
RUT210618C023800002021-03-04 1:50PM EST2,380.0043.7045.6047.90-37.70-46.31%233427.43%
RUT210618C023900002021-03-04 2:26PM EST2,390.0043.8442.8045.10-35.10-44.46%32220927.26%
RUT210618C024000002021-03-04 1:48PM EST2,400.0039.8039.4042.90-29.00-42.15%561,46927.22%
RUT210618C024100002021-02-23 1:43PM EST2,410.0036.7037.9040.70-23.20-38.73%15827.16%
RUT210618C024200002021-02-09 1:44PM EST2,420.0086.1034.8038.300.00-19727.02%
RUT210618C024300002021-02-12 1:18PM EST2,430.0084.8032.6035.900.00-2023426.85%
RUT210618C024400002021-03-03 3:52PM EST2,440.0047.2730.5033.400.00-216826.61%
RUT210618C024500002021-03-04 3:24PM EST2,450.0028.5028.6031.70-16.03-36.00%742026.60%
RUT210618C025000002021-03-04 12:47PM EST2,500.0021.0020.2023.40-10.30-32.91%4914726.20%
RUT210618C025500002021-03-03 1:50PM EST2,550.0027.6013.8016.900.00-4074025.81%
RUT210618C026000002021-02-25 3:51PM EST2,600.0025.6010.8013.800.00-93026.37%
RUT210618C026500002021-02-19 1:48PM EST2,650.0026.107.8010.700.00--2926.57%
RUT210618C027000002021-03-02 10:19AM EST2,700.0011.605.508.400.00-1726.85%
RUT210618C027500002021-03-04 12:41PM EST2,750.005.384.006.90-3.12-36.71%488927.37%
RUT210618C028000002021-02-19 3:07PM EST2,800.004.602.954.50-1.80-28.13%2759026.72%
RUT210618C028500002021-02-26 11:21AM EST2,850.005.402.653.700.00-222627.23%
RUT210618C029000002021-02-18 3:51PM EST2,900.006.101.803.000.00--5027.64%
RUT210618C030000002021-03-01 12:20PM EST3,000.001.900.952.150.00-9010328.75%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P005000002020-12-16 9:35AM EST500.000.750.050.700.00-1796.00%
RUT210618P005500002020-06-16 9:41AM EST550.007.704.706.400.00-34124.81%
RUT210618P006000002020-12-17 9:36AM EST600.001.050.001.150.00-2787.94%
RUT210618P006400002020-07-09 4:07PM EST640.0017.500.000.000.00--150.00%
RUT210618P006500002021-02-10 2:14PM EST650.000.650.002.700.00-2590.80%
RUT210618P007000002021-01-26 9:43AM EST700.001.100.001.300.00-11178.69%
RUT210618P007300002020-08-31 11:14AM EST730.008.605.606.800.00-22101.82%
RUT210618P007500002021-01-08 3:27PM EST750.000.900.501.400.00-19077.17%
RUT210618P007600002020-07-09 4:07PM EST760.0017.000.000.000.00--525.00%
RUT210618P007700002020-07-23 11:37AM EST770.0013.609.0010.800.00--15105.26%
RUT210618P007800002020-07-09 4:07PM EST780.0018.500.000.000.00--525.00%
RUT210618P007900002020-07-09 4:07PM EST790.0019.000.000.000.00--725.00%
RUT210618P008000002021-03-03 10:58AM EST800.000.750.001.200.00-115469.14%
RUT210618P008100002020-11-12 11:54AM EST810.004.021.753.000.00-5580.40%
RUT210618P008200002020-08-31 8:48AM EST820.0012.309.0010.200.00-4498.75%
RUT210618P008300002020-08-31 8:35AM EST830.0012.609.5010.700.00-1198.52%
RUT210618P008500002021-01-29 9:35AM EST850.002.250.052.000.00-19869.06%
RUT210618P008800002021-02-04 9:46AM EST880.001.750.003.500.00--071.09%
RUT210618P008900002021-01-29 1:45PM EST890.003.400.302.250.00-4467.55%
RUT210618P009000002021-02-19 3:33PM EST900.001.550.003.600.00-224469.68%
RUT210618P009100002020-07-09 4:07PM EST910.0095.000.000.000.00--125.00%
RUT210618P009200002021-02-04 12:48PM EST920.001.800.003.700.00-1468.27%
RUT210618P009300002020-07-09 4:07PM EST930.0048.100.000.000.00-2425.00%
RUT210618P009400002020-08-31 8:45AM EST940.0020.2016.1017.400.00-1395.94%
RUT210618P009500002021-01-25 12:17PM EST950.003.200.751.750.00-723762.72%
RUT210618P009600002021-01-11 10:48AM EST960.002.840.005.800.00-309369.19%
RUT210618P009700002021-02-18 11:05AM EST970.002.000.004.200.00-5501,41465.40%
RUT210618P009800002021-02-24 10:32AM EST980.002.000.004.200.00-2864.62%
RUT210618P009900002020-09-08 8:45AM EST990.0033.0015.1017.500.00-1090.08%
RUT210618P010000002021-02-26 3:36PM EST1,000.002.602.204.400.00-155867.21%
RUT210618P010200002020-07-09 4:07PM EST1,020.0043.200.000.000.00-1125.00%
RUT210618P010300002020-09-01 9:41AM EST1,030.0029.4024.1025.600.00-33094.64%
RUT210618P010400002020-07-09 4:07PM EST1,040.0046.700.000.000.00--125.00%
RUT210618P010500002020-10-05 2:55PM EST1,050.0023.1015.5017.000.00-491084.01%
RUT210618P010600002020-07-09 4:07PM EST1,060.0050.300.000.000.00-2225.00%
RUT210618P010700002020-07-09 4:07PM EST1,070.0051.200.000.000.00--125.00%
RUT210618P010800002020-07-09 4:07PM EST1,080.0078.800.000.000.00-2325.00%
RUT210618P010900002021-02-24 3:27PM EST1,090.002.642.704.000.00-11160.42%
RUT210618P011000002021-03-01 2:49PM EST1,100.002.502.854.200.00-201,73460.14%
RUT210618P011100002021-02-26 9:32AM EST1,110.004.103.004.300.00-3859.72%
RUT210618P011200002021-02-24 3:27PM EST1,120.003.043.104.700.00-126959.60%
RUT210618P011300002020-07-09 4:07PM EST1,130.0062.600.000.000.00--125.00%
RUT210618P011500002021-02-24 9:45AM EST1,150.004.303.705.000.00-201,86158.41%
RUT210618P011600002020-10-06 9:33AM EST1,160.0033.330.000.000.00-154225.00%
RUT210618P011700002021-02-26 10:32AM EST1,170.006.004.205.400.00-1076057.89%
RUT210618P011800002020-07-24 8:40AM EST1,180.0069.7048.5050.700.00-65396.17%
RUT210618P012000002021-03-04 3:28PM EST1,200.006.004.706.10+1.90+46.34%61,66956.85%
RUT210618P012100002020-09-08 8:45AM EST1,210.0069.5036.7039.700.00-12086.07%
RUT210618P012200002020-12-11 3:26PM EST1,220.0013.608.309.500.00-2233060.63%
RUT210618P012400002020-11-30 2:00PM EST1,240.0017.8012.0013.300.00--1663.44%
RUT210618P012500002021-02-17 11:30AM EST1,250.007.805.807.600.00-1032,35755.37%
RUT210618P012600002020-12-02 3:50PM EST1,260.0018.1012.9013.800.00-51462.57%
RUT210618P012700002020-12-02 3:50PM EST1,270.0018.7013.4014.300.00--562.27%
RUT210618P012800002020-12-02 3:50PM EST1,280.0019.5013.9014.800.00-41161.96%
RUT210618P012900002020-12-02 3:50PM EST1,290.0020.2014.4015.300.00--461.64%
RUT210618P013000002021-02-09 2:52PM EST1,300.006.207.308.800.00-71,78453.67%
RUT210618P013100002020-12-02 3:50PM EST1,310.0021.8015.6016.500.00-53761.13%
RUT210618P013200002020-07-09 4:07PM EST1,320.00173.660.000.000.00--28012.50%
RUT210618P013400002021-02-01 12:23PM EST1,340.0016.007.508.900.00-121451.05%
RUT210618P013500002021-03-03 11:28AM EST1,350.006.559.1011.000.00-193,28952.44%
RUT210618P013700002021-02-25 1:22PM EST1,370.009.3010.0011.900.00-103651.94%
RUT210618P013800002020-10-01 12:05PM EST1,380.0092.9084.6094.300.00-102193.65%
RUT210618P013900002020-10-01 12:06PM EST1,390.0095.8087.5097.300.00-31393.76%
RUT210618P014000002021-03-02 1:08PM EST1,400.0013.0011.7013.20+4.50+52.94%23,39551.23%
RUT210618P014100002021-01-25 3:48PM EST1,410.0017.908.209.200.00-505047.40%
RUT210618P014200002020-10-01 12:05PM EST1,420.00105.5096.40106.300.00-181893.99%
RUT210618P014300002020-12-02 3:24PM EST1,430.0033.3324.1025.200.00-6357.96%
RUT210618P014400002021-01-26 11:35AM EST1,440.0020.5012.5014.600.00-1150.19%
RUT210618P014500002021-02-02 11:09AM EST1,450.0018.8013.7015.700.00-1068950.33%
RUT210618P014600002021-01-26 11:44AM EST1,460.0021.8013.5015.600.00-252949.54%
RUT210618P014700002021-02-24 1:31PM EST1,470.0010.7514.8016.800.00-217149.70%
RUT210618P014800002021-02-05 11:42AM EST1,480.0015.3815.5017.400.00-2449.41%
RUT210618P014900002020-12-09 12:49PM EST1,490.0032.7422.2023.500.00-1852.22%
RUT210618P015000002021-03-03 11:28AM EST1,500.0016.1014.8018.60+4.70+41.23%13,64948.78%
RUT210618P015200002021-01-26 11:34AM EST1,520.0026.4016.9019.000.00-115547.60%
RUT210618P015300002020-12-02 3:50PM EST1,530.0048.6034.0035.500.00-57155.58%
RUT210618P015400002020-06-17 9:23AM EST1,540.00230.88191.80196.600.00--1111.52%
RUT210618P015500002021-02-23 10:12AM EST1,550.0018.8018.2022.000.00-192947.27%
RUT210618P015700002020-12-17 12:02PM EST1,570.0042.5329.6030.800.00-2514450.19%
RUT210618P015800002021-02-10 3:45PM EST1,580.0021.5610.6018.200.00-2142.88%
RUT210618P015900002020-11-18 11:52AM EST1,590.0066.8242.1043.700.00-4354.46%
RUT210618P016000002021-02-26 10:03AM EST1,600.0025.8022.3026.100.00-4050545.86%
RUT210618P016100002020-12-11 12:04PM EST1,610.0056.4133.1034.300.00-2449.06%
RUT210618P016200002020-12-18 3:52PM EST1,620.0049.5031.0032.200.00-7114047.33%
RUT210618P016300002020-08-28 11:50AM EST1,630.00181.76197.20202.000.00-20102.13%
RUT210618P016400002021-01-19 1:57PM EST1,640.0033.1025.2026.000.00-111142.89%
RUT210618P016500002021-03-02 1:08PM EST1,650.0020.0129.0030.800.00-37590044.43%
RUT210618P016600002021-01-25 3:15PM EST1,660.0040.7020.0021.100.00-2215039.00%
RUT210618P016700002020-12-30 10:26AM EST1,670.0053.6449.7055.900.00-51951.81%
RUT210618P016800002020-12-04 1:08PM EST1,680.0071.4556.5058.100.00-5652.62%
RUT210618P016900002021-01-25 2:16PM EST1,690.0042.9022.2023.200.00-222537.98%
RUT210618P017000002021-03-04 2:38PM EST1,700.0039.5132.7037.30+12.45+46.01%297843.44%
RUT210618P017100002021-01-25 2:18PM EST1,710.0045.9023.7024.800.00-384037.34%
RUT210618P017200002020-12-14 12:21PM EST1,720.0073.7844.8045.900.00-51345.19%
RUT210618P017400002021-01-19 1:57PM EST1,740.0045.1034.7035.500.00--939.70%
RUT210618P017500002021-03-04 3:50PM EST1,750.0042.7940.8043.20+4.44+11.58%6674,68541.85%
RUT210618P017600002021-02-23 1:43PM EST1,760.0039.0042.5044.200.00-61941.43%
RUT210618P017700002021-02-05 12:13PM EST1,770.0038.4143.8045.800.00-1141.21%
RUT210618P017800002021-03-04 2:08PM EST1,780.0052.0043.5047.30+16.20+45.25%10040.94%
RUT210618P017900002021-02-25 1:03PM EST1,790.0044.6047.0048.900.00--6940.70%
RUT210618P018000002021-02-25 10:38AM EST1,800.0038.5048.8050.600.00-918240.47%
RUT210618P018100002021-01-25 1:55PM EST1,810.0060.2033.1034.300.00-209234.07%
RUT210618P018200002021-01-25 1:55PM EST1,820.0062.0034.2035.400.00-20033.73%
RUT210618P018300002021-02-25 1:05PM EST1,830.0050.8051.7055.800.00-304139.71%
RUT210618P018400002021-03-03 10:53AM EST1,840.0039.4055.8057.700.00-102039.48%
RUT210618P018500002021-03-04 2:45PM EST1,850.0059.7857.4060.60+18.60+45.17%1,3398,01039.54%
RUT210618P018600002020-12-15 10:43AM EST1,860.00117.0060.8069.500.00-50067541.31%
RUT210618P018700002021-01-28 11:19AM EST1,870.0088.0256.1058.700.00-2237.32%
RUT210618P018800002021-01-29 2:05PM EST1,880.0099.0157.9060.500.00-51337.02%
RUT210618P018900002021-01-07 3:40PM EST1,890.0076.8053.0054.200.00-896134.36%
RUT210618P019000002021-02-24 9:33AM EST1,900.0045.8067.7070.000.00-156138.02%
RUT210618P019100002021-02-23 10:52AM EST1,910.0048.7069.7072.300.00-54337.79%
RUT210618P019200002021-01-28 11:19AM EST1,920.00101.0765.7068.500.00-1835.89%
RUT210618P019300002021-02-24 3:54PM EST1,930.0050.4074.4077.100.00-15037.33%
RUT210618P019400002021-02-25 3:58PM EST1,940.0074.7077.1079.500.00-10085637.07%
RUT210618P019500002021-03-04 2:45PM EST1,950.0082.3779.3081.90+28.17+51.97%6674,88836.80%
RUT210618P019600002021-03-01 1:46PM EST1,960.0089.3082.2084.60+35.50+65.99%17028236.58%
RUT210618P019700002021-03-04 2:19PM EST1,970.0093.7084.3087.20+37.80+67.62%16334536.32%
RUT210618P019800002021-03-03 3:52PM EST1,980.0093.3087.1090.00+22.01+30.87%13825036.10%
RUT210618P019900002021-03-04 2:26PM EST1,990.0096.4089.8092.80+22.90+31.16%11317435.86%
RUT210618P020000002021-03-03 2:03PM EST2,000.0072.7092.7095.600.00-20078535.59%
RUT210618P020100002021-03-04 1:07PM EST2,010.0099.0595.9098.70+34.82+54.21%2335.39%
RUT210618P020200002021-02-24 3:34PM EST2,020.0066.9999.20101.500.00-12235.09%
RUT210618P020300002021-02-24 3:34PM EST2,030.0069.09102.00104.900.00-1934.91%
RUT210618P020400002021-02-25 1:09PM EST2,040.0093.50105.50107.800.00-202034.60%
RUT210618P020500002021-03-03 10:24AM EST2,050.0085.00108.80111.000.00-762334.34%
RUT210618P020600002021-02-16 12:09AM EST2,060.0074.40112.20114.600.00--834.15%
RUT210618P020700002021-02-11 1:23PM EST2,070.0088.20115.30118.100.00-181733.92%
RUT210618P020800002021-02-22 11:53AM EST2,080.00140.44118.90121.70+52.81+60.26%151733.69%
RUT210618P020900002021-02-09 2:54PM EST2,090.0085.10123.10125.400.00-10212433.47%
RUT210618P021000002021-03-04 3:03PM EST2,100.00126.36126.70129.10+32.06+34.00%771,15733.22%
RUT210618P021100002021-02-19 1:47PM EST2,110.0097.80130.80133.200.00-17833.04%
RUT210618P021200002021-03-04 1:43PM EST2,120.00142.90133.80137.20-24.07-14.42%3916132.81%
RUT210618P021300002021-03-04 1:43PM EST2,130.00162.15138.10141.30+57.35+54.72%11513932.59%
RUT210618P021400002021-03-04 2:29PM EST2,140.00147.10142.10145.50+26.70+22.18%987132.37%
RUT210618P021500002021-03-01 3:12PM EST2,150.00145.55146.40149.80+48.15+49.44%649632.14%
RUT210618P021600002021-02-26 2:15PM EST2,160.00155.55150.90154.30+25.15+19.29%27531.94%
RUT210618P021700002021-03-04 1:43PM EST2,170.00165.50155.40158.90+60.00+56.87%917431.74%
RUT210618P021800002021-03-04 12:51PM EST2,180.00156.45159.90163.90+20.55+15.12%110831.60%
RUT210618P021900002021-02-26 1:45PM EST2,190.00136.70164.90168.600.00-993831.38%
RUT210618P022000002021-03-04 2:27PM EST2,200.00174.54170.00173.50+47.82+37.74%1264431.17%
RUT210618P022100002021-02-26 1:57PM EST2,210.00146.60174.70178.800.00-10113831.02%
RUT210618P022200002021-03-04 12:51PM EST2,220.00175.90179.80184.00+26.80+17.97%110430.84%
RUT210618P022300002021-02-26 2:02PM EST2,230.00155.90185.00189.300.00-9512930.65%
RUT210618P022400002021-02-26 4:05PM EST2,240.00150.70190.50194.700.00-333830.45%
RUT210618P022500002021-03-01 10:14AM EST2,250.00143.96196.20200.300.00-334730.28%
RUT210618P022600002021-02-16 10:32AM EST2,260.00140.10201.60206.000.00-612430.10%
RUT210618P022700002021-03-03 3:44PM EST2,270.00169.27207.20212.100.00-12532029.99%
RUT210618P022800002021-03-03 3:44PM EST2,280.00174.21213.30217.900.00-12534629.79%
RUT210618P022900002021-02-22 1:43PM EST2,290.00159.90219.30224.300.00-6024429.70%
RUT210618P023000002021-03-01 3:39PM EST2,300.00154.50225.60230.200.00-4048229.47%
RUT210618P023100002021-02-16 12:09AM EST2,310.00166.30231.70236.700.00--8729.35%
RUT210618P023200002021-02-16 3:09PM EST2,320.00176.91238.00242.900.00-28829.14%
RUT210618P024000002021-02-16 9:30AM EST2,400.00202.80291.10301.600.00-12328.76%
RUT210618P025000002021-02-23 11:25AM EST2,500.00335.00371.40383.300.00--128.57%
RUT210618P028500002021-02-16 9:51AM EST2,850.00571.25699.60714.800.00--133.93%
RUT210618P029000002021-02-16 9:51AM EST2,900.00618.95749.00764.200.00-1135.10%