Canada markets open in 6 hours 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,271.63+30.21 (+1.35%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618C006000002020-12-23 4:46PM EDT600.001,403.001,546.501,571.500.00-540.00%
RUT210618C006500002020-07-01 1:40PM EDT650.00772.50810.50834.500.00-150.00%
RUT210618C006700002020-07-08 3:36PM EDT670.00748.00883.10898.900.00--10.00%
RUT210618C007000002020-06-25 9:41AM EDT700.00685.34750.50774.500.00-110.00%
RUT210618C007300002020-07-09 5:07PM EDT730.00633.010.000.000.00--10.00%
RUT210618C007500002020-08-04 11:11AM EDT750.00754.40791.30804.800.00-110.00%
RUT210618C007600002020-07-09 5:07PM EDT760.00566.430.000.000.00-110.00%
RUT210618C007800002020-07-15 10:15AM EDT780.00684.50789.30806.000.00-550.00%
RUT210618C008000002020-07-16 12:47PM EDT800.00668.23766.20781.900.00-1500.00%
RUT210618C008500002020-07-13 3:51PM EDT850.00566.38725.40741.000.00-110.00%
RUT210618C009000002020-11-18 3:00PM EDT900.00891.201,051.801,074.900.00-11190.00%
RUT210618C009100002020-07-09 5:07PM EDT910.00498.810.000.000.00--00.00%
RUT210618C009200002020-07-07 10:27AM EDT920.00530.50620.20633.900.00--50.00%
RUT210618C009300002020-08-10 3:11PM EDT930.00663.29590.00614.000.00-100.00%
RUT210618C009400002020-07-09 5:07PM EDT940.00326.240.000.000.00--370.00%
RUT210618C009500002020-08-04 10:29AM EDT950.00559.58601.00625.000.00-100.00%
RUT210618C009800002020-07-09 5:07PM EDT980.00463.010.000.000.00--00.00%
RUT210618C010000002021-03-09 1:33PM EDT1,000.001,256.001,226.001,250.000.00-27520.00%
RUT210618C010100002020-07-09 5:07PM EDT1,010.00447.580.000.000.00-1290.00%
RUT210618C010200002020-07-09 5:07PM EDT1,020.00437.660.000.000.00-20110.00%
RUT210618C010300002020-07-09 5:07PM EDT1,030.00432.260.000.000.00-45230.00%
RUT210618C010400002020-07-09 5:07PM EDT1,040.00434.790.000.000.00--160.00%
RUT210618C010500002020-07-09 5:07PM EDT1,050.00414.570.000.000.00-1630.00%
RUT210618C010600002020-07-09 5:07PM EDT1,060.00487.540.000.000.00-8720.00%
RUT210618C010700002020-07-09 5:07PM EDT1,070.00396.360.000.000.00-2940.00%
RUT210618C010900002020-07-09 5:07PM EDT1,090.00385.000.000.000.00-50430.00%
RUT210618C011000002021-03-01 3:49PM EDT1,100.001,172.841,111.801,117.100.00-203050.00%
RUT210618C011100002020-07-09 5:07PM EDT1,110.00383.650.000.000.00--10.00%
RUT210618C011200002020-07-09 5:07PM EDT1,120.00217.300.000.000.00-160.00%
RUT210618C011300002020-07-09 5:07PM EDT1,130.00218.000.000.000.00-1250.00%
RUT210618C011400002020-07-30 11:58AM EDT1,140.00392.20460.30471.000.00-120.00%
RUT210618C011500002020-06-24 11:32AM EDT1,150.00321.85361.80372.400.00-12060.00%
RUT210618C011600002020-07-27 11:38AM EDT1,160.00358.28430.50441.400.00-120.00%
RUT210618C011700002020-07-09 5:07PM EDT1,170.00332.180.000.000.00--10.00%
RUT210618C011800002020-07-09 5:07PM EDT1,180.00290.580.000.000.00-1500.00%
RUT210618C011900002020-08-03 1:49PM EDT1,190.00361.37437.40447.300.00-110.00%
RUT210618C012000002020-11-05 3:47PM EDT1,200.00477.00684.40707.000.00-170.00%
RUT210618C012100002020-07-24 9:52AM EDT1,210.00328.48379.70390.400.00-271400.00%
RUT210618C012200002020-12-18 11:25AM EDT1,220.00772.70884.60908.600.00-110.00%
RUT210618C012300002020-07-09 5:07PM EDT1,230.00356.200.000.000.00-110.00%
RUT210618C012400002020-07-01 10:15AM EDT1,240.00294.50293.10303.800.00-22120.00%
RUT210618C012500002020-08-25 10:26AM EDT1,250.00363.43257.90264.200.00-1920.00%
RUT210618C012600002021-03-19 9:32AM EDT1,260.00999.20996.601,000.600.00-180.00%
RUT210618C012700002020-07-09 5:07PM EDT1,270.00318.400.000.000.00-840.00%
RUT210618C012800002020-07-01 10:09AM EDT1,280.00263.20265.30272.400.00-2880.00%
RUT210618C012900002020-07-09 5:07PM EDT1,290.00297.940.000.000.00--10.00%
RUT210618C013000002021-05-04 9:56AM EDT1,300.00933.590.000.000.00-100.00%
RUT210618C013100002020-10-22 9:46AM EDT1,310.00350.20487.40491.800.00-15160.00%
RUT210618C013200002020-10-22 9:46AM EDT1,320.00342.10478.50482.900.00-11640.00%
RUT210618C013300002021-04-28 10:01AM EDT1,330.00958.910.000.000.00-400.00%
RUT210618C013400002020-06-16 9:31AM EDT1,340.00248.91232.10240.200.00-110.00%
RUT210618C013500002021-03-23 3:16PM EDT1,350.00836.89905.70929.700.00-6089.22%
RUT210618C013600002020-07-24 11:44AM EDT1,360.00219.83263.80272.700.00-4200.00%
RUT210618C013700002020-10-26 9:50AM EDT1,370.00298.400.000.000.00-180.00%
RUT210618C013800002020-07-09 5:07PM EDT1,380.00156.280.000.000.00-210.00%
RUT210618C013900002020-07-15 3:13PM EDT1,390.00207.79263.60270.300.00-82470.00%
RUT210618C014000002021-04-28 10:01AM EDT1,400.00889.220.000.000.00-200.00%
RUT210618C014300002020-07-15 3:15PM EDT1,430.00181.81235.50241.600.00-220.00%
RUT210618C014400002021-01-25 11:05AM EDT1,440.00737.67826.60831.600.00-110.00%
RUT210618C014500002021-02-08 3:16PM EDT1,450.00831.16840.70845.300.00-166797.10%
RUT210618C014600002020-09-28 9:30AM EDT1,460.00154.82180.70183.500.00-110.00%
RUT210618C014700002021-02-24 2:31PM EDT1,470.00819.15754.90759.700.00-21470.00%
RUT210618C014800002020-09-28 10:21AM EDT1,480.00149.68168.70171.500.00-200.00%
RUT210618C014900002020-07-15 3:58PM EDT1,490.00148.56195.60201.600.00-210.00%
RUT210618C015000002021-03-19 9:46AM EDT1,500.00750.97758.00761.900.00-105260.00%
RUT210618C015100002020-08-13 3:21PM EDT1,510.00189.00124.30128.800.00-300.00%
RUT210618C015200002021-01-25 11:05AM EDT1,520.00665.09751.50756.200.00-13657.47%
RUT210618C015300002021-01-25 11:05AM EDT1,530.00655.89740.90745.800.00-1154.60%
RUT210618C015400002020-11-09 11:26AM EDT1,540.00256.77409.00412.500.00-150.00%
RUT210618C015500002021-03-23 2:13PM EDT1,550.00669.19718.60722.600.00-1049.08%
RUT210618C015600002021-03-03 1:15PM EDT1,560.00693.30685.50710.500.00-130.00%
RUT210618C015700002021-01-29 12:46PM EDT1,570.00558.40628.80653.800.00-11070.00%
RUT210618C015800002020-12-04 10:40AM EDT1,580.00331.60428.10431.200.00-190.00%
RUT210618C015900002020-11-09 11:41AM EDT1,590.00216.94366.70370.100.00-440.00%
RUT210618C016000002020-11-23 11:08AM EDT1,600.00263.80437.80447.600.00-13270.00%
RUT210618C016100002020-08-05 9:33AM EDT1,610.00103.89105.90111.800.00--10.00%
RUT210618C016200002020-11-16 10:30AM EDT1,620.00228.09341.80344.900.00-1440.00%
RUT210618C016300002020-08-07 3:55PM EDT1,630.00112.2096.50106.000.00-180.00%
RUT210618C016400002020-11-17 1:29PM EDT1,640.00217.82325.90328.700.00-110.00%
RUT210618C016500002021-05-04 9:58AM EDT1,650.00581.730.000.000.00-100.00%
RUT210618C016600002021-04-20 9:42AM EDT1,660.00563.290.000.000.00-500.00%
RUT210618C016700002020-07-09 5:07PM EDT1,670.0010.000.000.000.00--60.00%
RUT210618C016800002021-04-21 10:09AM EDT1,680.00535.200.000.000.00-600.00%
RUT210618C016900002021-04-21 10:09AM EDT1,690.00525.360.000.000.00-600.00%
RUT210618C017000002021-04-20 10:02AM EDT1,700.00516.910.000.000.00-900.00%
RUT210618C017100002021-03-18 2:15PM EDT1,710.00612.42551.00554.900.00-24120.00%
RUT210618C017200002021-03-22 2:54PM EDT1,720.00564.34516.60520.500.00-230.00%
RUT210618C017300002020-11-23 4:50PM EDT1,730.00185.49330.00339.500.00--10.00%
RUT210618C017400002020-11-24 12:35PM EDT1,740.00205.01312.00335.400.00-120.00%
RUT210618C017500002021-02-02 12:05PM EDT1,750.00426.00454.10460.200.00-300.00%
RUT210618C017600002021-03-18 3:19PM EDT1,760.00540.66502.40506.200.00-40210.00%
RUT210618C017700002021-03-18 3:21PM EDT1,770.00529.06492.70496.500.00-1020.00%
RUT210618C017800002021-03-19 2:28PM EDT1,780.00518.63483.00486.800.00-2340.00%
RUT210618C017900002021-04-21 10:12AM EDT1,790.00429.710.000.000.00-200.00%
RUT210618C018000002021-04-21 10:12AM EDT1,800.00420.110.000.000.00-200.00%
RUT210618C018100002021-04-12 3:51PM EDT1,810.00435.510.000.000.00-1100.00%
RUT210618C018200002021-04-21 10:15AM EDT1,820.00404.110.000.000.00-100.00%
RUT210618C018300002021-04-21 10:15AM EDT1,830.00394.600.000.000.00-100.00%
RUT210618C018400002021-02-11 1:27PM EDT1,840.00456.93377.20382.400.00-150.00%
RUT210618C018500002021-04-22 10:33AM EDT1,850.00402.670.000.000.00-900.00%
RUT210618C018600002021-04-22 10:33AM EDT1,860.00393.270.000.000.00-900.00%
RUT210618C018700002021-04-19 9:56AM EDT1,870.00384.380.000.000.00-2300.00%
RUT210618C018800002021-03-25 10:50AM EDT1,880.00267.22396.20399.000.00-2737.79%
RUT210618C018900002020-12-23 4:44PM EDT1,890.00218.60335.70338.500.00-6200.00%
RUT210618C019000002021-04-26 2:27PM EDT1,900.00405.800.000.000.00-100.00%
RUT210618C019100002021-04-22 1:40PM EDT1,910.00349.500.000.000.00-1200.00%
RUT210618C019200002021-04-23 10:16AM EDT1,920.00354.450.000.000.00-100.00%
RUT210618C019300002021-01-07 12:15PM EDT1,930.00244.30355.00358.000.00-2241.34%
RUT210618C019400002021-05-03 11:35AM EDT1,940.00345.800.000.000.00-500.00%
RUT210618C019500002021-05-04 3:19PM EDT1,950.00302.680.000.000.00-100.00%
RUT210618C019600002021-01-14 10:46AM EDT1,960.00259.46382.70385.800.00-224067.88%
RUT210618C019700002021-04-19 12:02PM EDT1,970.00273.240.000.000.00-100.00%
RUT210618C019800002021-03-24 2:29PM EDT1,980.00244.99303.90306.600.00-11335.56%
RUT210618C019900002021-05-07 3:24PM EDT1,990.00289.660.000.000.00-100.00%
RUT210618C020000002021-05-07 3:24PM EDT2,000.00280.290.000.000.00-100.00%
RUT210618C020100002021-04-26 1:42PM EDT2,010.00301.210.000.000.00-100.00%
RUT210618C020200002021-02-05 12:35PM EDT2,020.00284.02241.70248.700.00-1100.00%
RUT210618C020300002021-02-08 12:41PM EDT2,030.00307.73310.80316.000.00-1358.32%
RUT210618C020400002021-05-04 1:27PM EDT2,040.00224.200.000.000.00-400.00%
RUT210618C020500002021-03-31 3:33PM EDT2,050.00233.94236.80239.000.00-131230.37%
RUT210618C020600002021-01-25 11:11AM EDT2,060.00217.34278.90284.700.00-2153.71%
RUT210618C020700002021-03-29 1:32PM EDT2,070.00180.90250.10252.300.00-1244.29%
RUT210618C020800002021-04-30 10:23AM EDT2,080.00230.140.000.000.00-100.00%
RUT210618C020900002021-04-12 12:54PM EDT2,090.00194.400.000.000.00-100.00%
RUT210618C021000002021-05-07 12:18PM EDT2,100.00189.000.000.000.00-100.00%
RUT210618C021100002021-05-06 11:20AM EDT2,110.00141.620.000.000.00-100.00%
RUT210618C021200002021-05-05 10:23AM EDT2,120.00150.770.000.000.00-100.00%
RUT210618C021300002021-05-04 3:14PM EDT2,130.00151.100.000.000.00-100.00%
RUT210618C021400002021-05-07 12:33PM EDT2,140.00158.550.000.000.00-100.00%
RUT210618C021500002021-05-07 11:07AM EDT2,150.00153.810.000.000.00-100.00%
RUT210618C021600002021-05-06 12:30PM EDT2,160.00114.520.000.000.00-100.00%
RUT210618C021700002021-04-27 10:17AM EDT2,170.00165.450.000.000.00-500.00%
RUT210618C021800002021-05-06 11:07AM EDT2,180.0089.260.000.000.00-300.00%
RUT210618C021900002021-05-07 1:29PM EDT2,190.00118.450.000.000.00-400.00%
RUT210618C022000002021-05-07 10:57AM EDT2,200.00115.930.000.000.00-1700.00%
RUT210618C022100002021-05-06 3:18PM EDT2,210.0077.120.000.000.00-3900.00%
RUT210618C022200002021-05-07 12:33PM EDT2,220.0098.450.000.000.00-200.00%
RUT210618C022300002021-05-07 11:59AM EDT2,230.0088.000.000.000.00-200.00%
RUT210618C022400002021-05-07 1:04PM EDT2,240.0087.260.000.000.00-3300.00%
RUT210618C022500002021-05-07 12:23PM EDT2,250.0078.700.000.000.00-7000.00%
RUT210618C022600002021-05-07 4:04PM EDT2,260.0071.500.000.000.00-16900.00%
RUT210618C022700002021-05-07 3:50PM EDT2,270.0064.750.000.000.00-15100.00%
RUT210618C022800002021-05-07 3:50PM EDT2,280.0059.100.000.000.00-25000.20%
RUT210618C022900002021-05-07 9:55AM EDT2,290.0051.790.000.000.00-200.39%
RUT210618C023000002021-05-07 1:40PM EDT2,300.0050.400.000.000.00-19000.78%
RUT210618C023100002021-05-07 12:15PM EDT2,310.0044.600.000.000.00-6300.78%
RUT210618C023200002021-05-07 3:10PM EDT2,320.0041.020.000.000.00-3701.56%
RUT210618C023300002021-05-07 1:25PM EDT2,330.0037.420.000.000.00-701.56%
RUT210618C023400002021-05-07 3:17PM EDT2,340.0033.000.000.000.00-7601.56%
RUT210618C023500002021-05-07 10:19AM EDT2,350.0030.970.000.000.00-901.56%
RUT210618C023600002021-05-07 2:19PM EDT2,360.0025.660.000.000.00-2403.13%
RUT210618C023700002021-05-07 3:42PM EDT2,370.0021.160.000.000.00-1603.13%
RUT210618C023800002021-05-07 3:35PM EDT2,380.0019.090.000.000.00-2703.13%
RUT210618C023900002021-05-07 11:16AM EDT2,390.0019.460.000.000.00-203.13%
RUT210618C024000002021-05-07 3:51PM EDT2,400.0014.690.000.000.00-3203.13%
RUT210618C024100002021-05-07 3:48PM EDT2,410.0012.410.000.000.00-803.13%
RUT210618C024200002021-05-07 4:00PM EDT2,420.0010.810.000.000.00-503.13%
RUT210618C024300002021-05-07 2:55PM EDT2,430.0010.260.000.000.00-903.13%
RUT210618C024400002021-05-07 3:57PM EDT2,440.008.480.000.000.00-3303.13%
RUT210618C024500002021-05-07 3:57PM EDT2,450.007.400.000.000.00-3503.13%
RUT210618C024600002021-05-07 1:50PM EDT2,460.007.000.000.000.00-1206.25%
RUT210618C024700002021-05-07 10:49AM EDT2,470.006.900.000.000.00-106.25%
RUT210618C024800002021-05-07 12:26PM EDT2,480.005.530.000.000.00-1106.25%
RUT210618C024900002021-05-07 1:02PM EDT2,490.004.990.000.000.00-106.25%
RUT210618C025000002021-05-07 3:47PM EDT2,500.003.680.000.000.00-606.25%
RUT210618C025100002021-05-07 11:00AM EDT2,510.004.200.000.000.00-106.25%
RUT210618C025200002021-05-05 10:12AM EDT2,520.003.500.000.000.00-106.25%
RUT210618C025300002021-05-07 1:02PM EDT2,530.003.100.000.000.00-206.25%
RUT210618C025400002021-05-05 3:41PM EDT2,540.002.400.000.000.00-106.25%
RUT210618C025500002021-05-07 3:47PM EDT2,550.001.990.000.000.00-306.25%
RUT210618C025600002021-05-03 3:29PM EDT2,560.003.300.000.000.00-2006.25%
RUT210618C025700002021-05-04 10:47AM EDT2,570.002.420.000.000.00-106.25%
RUT210618C025800002021-04-29 9:49AM EDT2,580.004.410.000.000.00--06.25%
RUT210618C026000002021-05-07 3:26PM EDT2,600.001.300.000.000.00-206.25%
RUT210618C026500002021-05-07 3:26PM EDT2,650.000.800.000.000.00-106.25%
RUT210618C027000002021-05-05 9:40AM EDT2,700.000.700.000.000.00-1012.50%
RUT210618C027500002021-03-30 1:18PM EDT2,750.002.500.601.200.00-194126.70%
RUT210618C028000002021-04-30 3:10PM EDT2,800.000.400.000.000.00-4012.50%
RUT210618C028500002021-03-19 9:40AM EDT2,850.000.840.551.00-2.93-77.72%104530.12%
RUT210618C029000002021-04-30 11:32AM EDT2,900.000.250.000.000.00-10012.50%
RUT210618C029500002021-04-27 1:59PM EDT2,950.000.310.000.000.00-1012.50%
RUT210618C030000002021-04-28 10:35AM EDT3,000.000.050.000.000.00-1012.50%
RUT210618C030500002021-04-27 1:59PM EDT3,050.000.150.000.000.00-1012.50%
RUT210618C031500002021-04-08 3:40PM EDT3,150.000.200.000.450.00-101037.62%
RUT210618C033000002021-04-06 1:39PM EDT3,300.000.200.000.500.00--1042.75%
RUT210618C033500002021-04-06 10:51AM EDT3,350.000.150.000.150.00--339.45%
RUT210618C034000002021-03-18 2:23PM EDT3,400.000.450.000.350.00-102044.12%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT210618P005000002021-03-15 12:03PM EDT500.000.050.000.200.00-18143.95%
RUT210618P005500002021-04-23 10:38AM EDT550.000.150.000.000.00-10050.00%
RUT210618P006000002021-04-01 2:55PM EDT600.000.250.000.250.00-18129.30%
RUT210618P006400002020-07-09 5:07PM EDT640.0017.500.000.000.00--150.00%
RUT210618P006500002021-02-10 3:14PM EDT650.000.650.000.700.00-25133.15%
RUT210618P007000002021-01-26 10:43AM EDT700.001.100.001.300.00-111133.47%
RUT210618P007300002020-08-31 12:14PM EDT730.008.605.606.800.00-22172.30%
RUT210618P007500002021-01-08 4:27PM EDT750.000.900.501.400.00-190131.23%
RUT210618P007600002020-07-09 5:07PM EDT760.0017.000.000.000.00--550.00%
RUT210618P007700002020-07-23 12:37PM EDT770.0013.609.0010.800.00--15178.25%
RUT210618P007800002020-07-09 5:07PM EDT780.0018.500.000.000.00--550.00%
RUT210618P007900002020-07-09 5:07PM EDT790.0019.000.000.000.00--750.00%
RUT210618P008000002021-03-12 3:24PM EDT800.000.550.000.350.00-2156104.98%
RUT210618P008100002020-11-12 12:54PM EDT810.004.021.753.000.00-55136.95%
RUT210618P008200002020-08-31 9:48AM EDT820.0012.309.0010.200.00-44167.70%
RUT210618P008300002020-08-31 9:35AM EDT830.0012.609.5010.700.00-11167.37%
RUT210618P008500002021-01-29 10:35AM EDT850.002.250.052.000.00-198118.12%
RUT210618P008700002021-04-23 10:27AM EDT870.000.050.000.000.00-20050.00%
RUT210618P008800002021-02-04 10:46AM EDT880.001.750.351.300.00--0111.43%
RUT210618P008900002021-01-29 2:45PM EDT890.003.400.302.250.00-44115.78%
RUT210618P009000002021-03-12 3:21PM EDT900.000.700.000.400.00-224694.73%
RUT210618P009100002020-07-09 5:07PM EDT910.0095.000.000.000.00--150.00%
RUT210618P009200002021-02-04 1:48PM EDT920.001.800.601.500.00-14109.42%
RUT210618P009300002020-07-09 5:07PM EDT930.0048.100.000.000.00-2450.00%
RUT210618P009400002020-08-31 9:45AM EDT940.0020.2016.1017.400.00-13163.70%
RUT210618P009500002021-04-22 12:30PM EDT950.000.140.000.000.00-15050.00%
RUT210618P009600002021-04-22 12:30PM EDT960.000.160.000.000.00-15050.00%
RUT210618P009700002021-02-18 12:05PM EDT970.002.000.151.100.00-5501,41497.63%
RUT210618P009800002021-04-21 3:28PM EDT980.000.300.000.000.00-1050.00%
RUT210618P009900002020-09-08 9:45AM EDT990.0033.0015.1017.500.00-10154.22%
RUT210618P010000002021-04-07 4:03PM EDT1,000.000.400.000.400.00-156184.42%
RUT210618P010200002020-07-09 5:07PM EDT1,020.0043.200.000.000.00-1150.00%
RUT210618P010300002020-09-01 10:41AM EDT1,030.0029.4024.1025.600.00-330162.07%
RUT210618P010400002020-07-09 5:07PM EDT1,040.0046.700.000.000.00--150.00%
RUT210618P010500002020-10-05 3:55PM EDT1,050.0023.1015.5017.000.00-4910144.42%
RUT210618P010600002021-04-21 3:25PM EDT1,060.000.400.000.000.00-5050.00%
RUT210618P010700002020-07-09 5:07PM EDT1,070.0051.200.000.000.00--150.00%
RUT210618P010800002020-07-09 5:07PM EDT1,080.0078.800.000.000.00-2350.00%
RUT210618P010900002021-05-03 12:52PM EDT1,090.000.100.000.000.00-1050.00%
RUT210618P011000002021-03-15 12:44PM EDT1,100.001.270.000.750.00-41,73179.74%
RUT210618P011100002021-02-26 10:32AM EDT1,110.004.100.702.000.00-3890.75%
RUT210618P011200002021-04-21 3:29PM EDT1,120.000.500.000.000.00-5050.00%
RUT210618P011300002021-05-03 12:56PM EDT1,130.000.150.000.000.00-2050.00%
RUT210618P011500002021-04-07 11:19AM EDT1,150.000.650.000.550.00-11,86372.90%
RUT210618P011600002020-10-06 10:33AM EDT1,160.0033.330.000.000.00-154225.00%
RUT210618P011700002021-02-26 11:32AM EDT1,170.006.001.052.250.00-1076086.76%
RUT210618P011800002020-07-24 9:40AM EDT1,180.0069.7048.5050.700.00-653165.58%
RUT210618P012000002021-04-16 3:30PM EDT1,200.000.600.000.000.00-1025.00%
RUT210618P012100002020-09-08 9:45AM EDT1,210.0069.5036.7039.700.00-120148.91%
RUT210618P012200002020-12-11 4:26PM EDT1,220.0013.608.309.500.00-22330106.11%
RUT210618P012400002020-11-30 3:00PM EDT1,240.0017.8012.0013.300.00--16111.01%
RUT210618P012500002021-03-29 10:21AM EDT1,250.002.600.250.600.00-202,36767.38%
RUT210618P012600002020-12-02 4:50PM EDT1,260.0018.1012.9013.800.00-514109.68%
RUT210618P012700002020-12-02 4:50PM EDT1,270.0018.7013.4014.300.00--5109.25%
RUT210618P012800002020-12-02 4:50PM EDT1,280.0019.5013.9014.800.00-411108.80%
RUT210618P012900002020-12-02 4:50PM EDT1,290.0020.2014.4015.300.00--4108.33%
RUT210618P013000002021-04-19 12:04PM EDT1,300.000.800.000.000.00-71025.00%
RUT210618P013100002020-12-02 4:50PM EDT1,310.0021.8015.6016.500.00-537107.62%
RUT210618P013200002020-07-09 5:07PM EDT1,320.00173.660.000.000.00--28025.00%
RUT210618P013400002021-02-01 1:23PM EDT1,340.0016.007.508.900.00-121490.63%
RUT210618P013500002021-05-03 2:09PM EDT1,350.000.400.000.000.00-24025.00%
RUT210618P013700002021-02-25 2:22PM EDT1,370.009.303.004.500.00-103676.34%
RUT210618P013800002020-10-01 1:05PM EDT1,380.0092.9084.6094.300.00-1021162.75%
RUT210618P013900002020-10-01 1:06PM EDT1,390.0095.8087.5097.300.00-313163.00%
RUT210618P014000002021-04-30 2:47PM EDT1,400.000.800.000.000.00-105025.00%
RUT210618P014100002021-01-25 4:48PM EDT1,410.0017.908.209.200.00-505083.98%
RUT210618P014200002020-10-01 1:05PM EDT1,420.00105.5096.40106.300.00-1818163.59%
RUT210618P014300002020-12-02 4:24PM EDT1,430.0033.3324.1025.200.00-63103.18%
RUT210618P014400002021-04-07 3:58PM EDT1,440.002.850.350.850.00-15015154.50%
RUT210618P014500002021-04-07 3:58PM EDT1,450.002.950.350.900.00-15083754.00%
RUT210618P014600002021-01-26 12:44PM EDT1,460.0021.8013.5015.600.00-252987.63%
RUT210618P014700002021-03-15 12:44PM EDT1,470.006.372.052.600.00-817162.17%
RUT210618P014800002021-02-05 12:42PM EDT1,480.0015.3811.3013.800.00-2482.66%
RUT210618P014900002020-12-09 1:49PM EDT1,490.0032.7422.2023.500.00-1893.89%
RUT210618P015000002021-05-05 10:42AM EDT1,500.001.200.000.000.00-3025.00%
RUT210618P015200002021-04-26 10:25AM EDT1,520.001.750.000.000.00-50025.00%
RUT210618P015300002021-04-09 12:16PM EDT1,530.004.000.651.250.00-502250.56%
RUT210618P015400002021-04-26 10:25AM EDT1,540.001.900.000.000.00-145025.00%
RUT210618P015500002021-04-20 10:39AM EDT1,550.003.170.000.000.00-10025.00%
RUT210618P015600002021-04-22 11:31AM EDT1,560.002.250.000.000.00--025.00%
RUT210618P015700002020-12-17 1:02PM EDT1,570.0042.5329.6030.800.00-2514491.17%
RUT210618P015800002021-05-06 10:18AM EDT1,580.002.050.000.000.00-2025.00%
RUT210618P015900002021-04-09 4:02PM EDT1,590.004.900.901.500.00-5325648.98%
RUT210618P016000002021-05-07 1:11PM EDT1,600.001.500.000.000.00-2025.00%
RUT210618P016100002021-03-15 12:44PM EDT1,610.0010.794.004.700.00-4455.97%
RUT210618P016200002021-05-06 2:03PM EDT1,620.002.450.000.000.00-1025.00%
RUT210618P016300002020-08-28 12:50PM EDT1,630.00181.76197.20202.000.00-20178.61%
RUT210618P016400002021-04-28 9:36AM EDT1,640.002.550.000.000.00-4012.50%
RUT210618P016500002021-04-20 10:39AM EDT1,650.005.090.000.000.00-5012.50%
RUT210618P016600002021-05-06 2:43PM EDT1,660.003.300.000.000.00-64012.50%
RUT210618P016700002021-04-21 2:21PM EDT1,670.004.630.000.000.00-2012.50%
RUT210618P016800002021-04-21 9:57AM EDT1,680.006.000.000.000.00-1012.50%
RUT210618P016900002021-04-30 12:10PM EDT1,690.002.910.000.000.00-1012.50%
RUT210618P017000002021-04-28 2:49PM EDT1,700.003.100.000.000.00-9012.50%
RUT210618P017100002021-01-25 3:18PM EDT1,710.0045.9023.7024.800.00-384070.05%
RUT210618P017200002021-05-07 10:49AM EDT1,720.002.780.000.000.00-1012.50%
RUT210618P017300002021-05-07 2:22PM EDT1,730.002.890.000.000.00-10012.50%
RUT210618P017400002021-05-06 2:31PM EDT1,740.004.800.000.000.00-2012.50%
RUT210618P017500002021-05-06 3:35PM EDT1,750.004.600.000.000.00-7012.50%
RUT210618P017600002021-05-06 2:43PM EDT1,760.005.600.000.000.00-12012.50%
RUT210618P017700002021-05-06 3:07PM EDT1,770.005.890.000.000.00-13012.50%
RUT210618P017800002021-05-07 9:59AM EDT1,780.004.800.000.000.00-3012.50%
RUT210618P017900002021-05-05 11:15AM EDT1,790.004.800.000.000.00-2012.50%
RUT210618P018000002021-05-07 11:03AM EDT1,800.004.300.000.000.00-1012.50%
RUT210618P018100002021-04-30 12:55PM EDT1,810.005.450.000.000.00-1012.50%
RUT210618P018200002021-05-05 10:23AM EDT1,820.006.720.000.000.00-1012.50%
RUT210618P018300002021-05-07 2:33PM EDT1,830.004.850.000.000.00-5012.50%
RUT210618P018400002021-05-07 4:08PM EDT1,840.004.650.000.000.00-3012.50%
RUT210618P018500002021-05-07 2:54PM EDT1,850.005.500.000.000.00-12012.50%
RUT210618P018600002021-05-07 2:33PM EDT1,860.005.750.000.000.00-5012.50%
RUT210618P018700002021-05-07 4:08PM EDT1,870.005.550.000.000.00-7012.50%
RUT210618P018800002021-05-07 10:41AM EDT1,880.006.820.000.000.00-1012.50%
RUT210618P018900002021-05-07 10:19AM EDT1,890.007.770.000.000.00-4012.50%
RUT210618P019000002021-05-07 1:29PM EDT1,900.007.700.000.000.00-5012.50%
RUT210618P019100002021-05-07 10:41AM EDT1,910.008.170.000.000.00-3012.50%
RUT210618P019200002021-05-07 2:54PM EDT1,920.008.500.000.000.00-10012.50%
RUT210618P019300002021-05-07 2:46PM EDT1,930.008.960.000.000.00-5012.50%
RUT210618P019400002021-05-07 3:24PM EDT1,940.008.680.000.000.00-1206.25%
RUT210618P019500002021-05-07 3:55PM EDT1,950.009.000.000.000.00-1806.25%
RUT210618P019600002021-05-07 10:50AM EDT1,960.0010.850.000.000.00-106.25%
RUT210618P019700002021-05-07 10:50AM EDT1,970.0011.550.000.000.00-106.25%
RUT210618P019800002021-05-07 3:55PM EDT1,980.0010.900.000.000.00-306.25%
RUT210618P019900002021-05-07 2:32PM EDT1,990.0012.700.000.000.00-1406.25%
RUT210618P020000002021-05-07 3:45PM EDT2,000.0012.860.000.000.00-906.25%
RUT210618P020100002021-05-07 2:32PM EDT2,010.0014.410.000.000.00-1206.25%
RUT210618P020200002021-05-07 11:05AM EDT2,020.0015.650.000.000.00-406.25%
RUT210618P020300002021-05-07 3:34PM EDT2,030.0015.500.000.000.00-3406.25%
RUT210618P020400002021-05-06 10:49AM EDT2,040.0029.170.000.000.00-906.25%
RUT210618P020500002021-05-07 3:41PM EDT2,050.0017.850.000.000.00-4406.25%
RUT210618P020600002021-05-07 12:33PM EDT2,060.0019.750.000.000.00-206.25%
RUT210618P020700002021-05-07 3:51PM EDT2,070.0019.460.000.000.00-406.25%
RUT210618P020800002021-05-07 3:34PM EDT2,080.0021.210.000.000.00-706.25%
RUT210618P020900002021-05-07 1:02PM EDT2,090.0023.770.000.000.00-906.25%
RUT210618P021000002021-05-07 3:51PM EDT2,100.0023.480.000.000.00-5306.25%
RUT210618P021100002021-05-07 3:48PM EDT2,110.0025.740.000.000.00-803.13%
RUT210618P021200002021-05-07 3:32PM EDT2,120.0027.150.000.000.00-403.13%
RUT210618P021300002021-05-07 3:32PM EDT2,130.0028.940.000.000.00-303.13%
RUT210618P021400002021-05-07 4:01PM EDT2,140.0030.600.000.000.00-4903.13%
RUT210618P021500002021-05-07 4:00PM EDT2,150.0032.940.000.000.00-3603.13%
RUT210618P021600002021-05-07 3:51PM EDT2,160.0034.580.000.000.00-1303.13%
RUT210618P021700002021-05-07 3:52PM EDT2,170.0036.350.000.000.00-3903.13%
RUT210618P021800002021-05-07 2:01PM EDT2,180.0042.820.000.000.00-1003.13%
RUT210618P021900002021-05-07 4:12PM EDT2,190.0041.220.000.000.00-9901.56%
RUT210618P022000002021-05-07 4:12PM EDT2,200.0043.930.000.000.00-24701.56%
RUT210618P022100002021-05-07 3:51PM EDT2,210.0046.890.000.000.00-2901.56%
RUT210618P022200002021-05-07 3:36PM EDT2,220.0051.020.000.000.00-3901.56%
RUT210618P022300002021-05-07 3:36PM EDT2,230.0054.220.000.000.00-3601.56%
RUT210618P022400002021-05-07 3:10PM EDT2,240.0057.870.000.000.00-26500.78%
RUT210618P022500002021-05-07 4:12PM EDT2,250.0059.620.000.000.00-12300.78%
RUT210618P022600002021-05-07 4:12PM EDT2,260.0063.310.000.000.00-20800.39%
RUT210618P022700002021-05-07 4:12PM EDT2,270.0067.380.000.000.00-13300.05%
RUT210618P022800002021-05-07 1:27PM EDT2,280.0075.610.000.000.00-4000.00%
RUT210618P022900002021-05-07 4:08PM EDT2,290.0075.590.000.000.00-4000.00%
RUT210618P023000002021-05-07 4:12PM EDT2,300.0080.950.000.000.00-2500.00%
RUT210618P023100002021-05-07 3:51PM EDT2,310.0087.120.000.000.00-400.00%
RUT210618P023200002021-05-07 3:57PM EDT2,320.0091.920.000.000.00-600.00%
RUT210618P023300002021-05-07 12:32PM EDT2,330.00100.940.000.000.00-100.00%
RUT210618P023400002021-05-04 11:19AM EDT2,340.00141.350.000.000.00-100.00%
RUT210618P023500002021-05-07 4:12PM EDT2,350.00109.660.000.000.00-100.00%
RUT210618P023600002021-05-07 3:49PM EDT2,360.00119.000.000.000.00-2600.00%
RUT210618P023700002021-05-04 9:37AM EDT2,370.00142.810.000.000.00-100.00%
RUT210618P023800002021-04-29 1:08PM EDT2,380.00131.700.000.000.00-200.00%
RUT210618P023900002021-05-07 3:57PM EDT2,390.00138.810.000.000.00-100.00%
RUT210618P024000002021-05-07 3:24PM EDT2,400.00147.450.000.000.00-2800.00%
RUT210618P024100002021-05-07 3:47PM EDT2,410.00158.450.000.000.00-500.00%
RUT210618P024300002021-04-26 2:42PM EDT2,430.00156.900.000.000.00-100.00%
RUT210618P024400002021-03-15 12:03AM EDT2,440.00282.100.000.000.00--00.00%
RUT210618P024600002021-04-29 10:13AM EDT2,460.00169.270.000.000.00--00.00%
RUT210618P025000002021-02-23 12:25PM EDT2,500.00335.00328.00331.900.00--162.00%
RUT210618P026000002021-05-07 3:31PM EDT2,600.00334.610.000.000.00-6300.00%
RUT210618P026500002021-04-22 1:07PM EDT2,650.00393.900.000.000.00--00.00%
RUT210618P027000002021-05-04 11:47AM EDT2,700.00470.970.000.000.00-100.00%
RUT210618P027500002021-04-27 10:37AM EDT2,750.00454.800.000.000.00-100.00%
RUT210618P028000002021-04-06 10:08AM EDT2,800.00528.85584.30599.500.00-1072.40%
RUT210618P028500002021-03-22 11:41AM EDT2,850.00592.38620.90624.600.00-1166.78%
RUT210618P029000002021-02-16 10:51AM EDT2,900.00618.95568.60572.600.00-110.00%
RUT210618P034000002021-03-15 12:03AM EDT3,400.001,057.240.000.000.00--00.00%