Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715C01000000 | 2022-06-24 9:37AM EDT | 1,000.00 | 730.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715C01100000 | 2022-06-24 9:37AM EDT | 1,100.00 | 630.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715C01200000 | 2022-06-23 3:04PM EDT | 1,200.00 | 498.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715C01300000 | 2022-06-08 1:05PM EDT | 1,300.00 | 591.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715C01400000 | 2022-05-23 3:49PM EDT | 1,400.00 | 391.99 | 283.50 | 305.90 | 0.00 | - | 78 | 41 | 0.00% |
| RUT220715C01500000 | 2022-06-23 9:45AM EDT | 1,500.00 | 198.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUT220715C01540000 | 2022-06-21 10:46AM EDT | 1,540.00 | 182.61 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT220715C01550000 | 2022-06-16 3:02PM EDT | 1,550.00 | 132.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715C01570000 | 2022-06-16 3:02PM EDT | 1,570.00 | 118.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715C01590000 | 2022-06-24 10:36AM EDT | 1,590.00 | 174.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT220715C01600000 | 2022-06-24 3:52PM EDT | 1,600.00 | 169.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715C01610000 | 2022-06-16 3:37PM EDT | 1,610.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715C01620000 | 2022-06-24 3:58PM EDT | 1,620.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUT220715C01630000 | 2022-06-24 3:48PM EDT | 1,630.00 | 140.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUT220715C01640000 | 2022-06-24 4:02PM EDT | 1,640.00 | 136.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT220715C01650000 | 2022-06-24 3:48PM EDT | 1,650.00 | 123.19 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| RUT220715C01660000 | 2022-06-27 3:59PM EDT | 1,660.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT220715C01670000 | 2022-06-27 10:36AM EDT | 1,670.00 | 111.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715C01680000 | 2022-06-27 10:48AM EDT | 1,680.00 | 111.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715C01690000 | 2022-06-27 11:05AM EDT | 1,690.00 | 105.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715C01700000 | 2022-06-27 3:34PM EDT | 1,700.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT220715C01710000 | 2022-06-27 11:32AM EDT | 1,710.00 | 91.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT220715C01720000 | 2022-06-27 3:15PM EDT | 1,720.00 | 81.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715C01730000 | 2022-06-27 9:32AM EDT | 1,730.00 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715C01740000 | 2022-06-27 3:58PM EDT | 1,740.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUT220715C01750000 | 2022-06-27 3:34PM EDT | 1,750.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RUT220715C01760000 | 2022-06-27 3:49PM EDT | 1,760.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT220715C01770000 | 2022-06-27 3:15PM EDT | 1,770.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT220715C01780000 | 2022-06-27 4:00PM EDT | 1,780.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RUT220715C01790000 | 2022-06-27 3:25PM EDT | 1,790.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
| RUT220715C01800000 | 2022-06-27 3:27PM EDT | 1,800.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| RUT220715C01810000 | 2022-06-27 3:49PM EDT | 1,810.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUT220715C01820000 | 2022-06-27 4:11PM EDT | 1,820.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUT220715C01830000 | 2022-06-27 3:27PM EDT | 1,830.00 | 21.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RUT220715C01840000 | 2022-06-27 3:59PM EDT | 1,840.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| RUT220715C01850000 | 2022-06-27 3:54PM EDT | 1,850.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUT220715C01860000 | 2022-06-27 3:54PM EDT | 1,860.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUT220715C01870000 | 2022-06-27 4:11PM EDT | 1,870.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUT220715C01880000 | 2022-06-27 2:20PM EDT | 1,880.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT220715C01890000 | 2022-06-27 12:56PM EDT | 1,890.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUT220715C01900000 | 2022-06-27 3:00PM EDT | 1,900.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RUT220715C01910000 | 2022-06-27 12:39PM EDT | 1,910.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUT220715C01920000 | 2022-06-27 4:11PM EDT | 1,920.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| RUT220715C01930000 | 2022-06-27 2:51PM EDT | 1,930.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RUT220715C01940000 | 2022-06-27 3:39PM EDT | 1,940.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT220715C01950000 | 2022-06-27 4:08PM EDT | 1,950.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT220715C01960000 | 2022-06-27 4:08PM EDT | 1,960.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT220715C01970000 | 2022-06-27 2:28PM EDT | 1,970.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RUT220715C01980000 | 2022-06-27 2:11PM EDT | 1,980.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RUT220715C01990000 | 2022-06-24 4:06PM EDT | 1,990.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUT220715C02000000 | 2022-06-27 2:26PM EDT | 2,000.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02010000 | 2022-06-24 10:44AM EDT | 2,010.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUT220715C02020000 | 2022-06-27 9:30AM EDT | 2,020.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02030000 | 2022-06-27 10:16AM EDT | 2,030.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT220715C02040000 | 2022-06-27 10:25AM EDT | 2,040.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT220715C02050000 | 2022-06-27 3:15PM EDT | 2,050.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| RUT220715C02060000 | 2022-06-27 3:16PM EDT | 2,060.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT220715C02070000 | 2022-06-27 3:16PM EDT | 2,070.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02080000 | 2022-06-21 10:49AM EDT | 2,080.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02090000 | 2022-06-27 10:30AM EDT | 2,090.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUT220715C02100000 | 2022-06-27 1:02PM EDT | 2,100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RUT220715C02110000 | 2022-06-27 9:40AM EDT | 2,110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02120000 | 2022-06-27 10:56AM EDT | 2,120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02130000 | 2022-06-21 12:36PM EDT | 2,130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT220715C02140000 | 2022-06-16 4:02PM EDT | 2,140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUT220715C02150000 | 2022-06-21 12:16PM EDT | 2,150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02160000 | 2022-06-21 12:16PM EDT | 2,160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02170000 | 2022-06-10 10:16AM EDT | 2,170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02180000 | 2022-06-16 4:02PM EDT | 2,180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT220715C02190000 | 2022-05-18 1:11PM EDT | 2,190.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | 63 | 39 | 36.08% |
| RUT220715C02200000 | 2022-06-14 12:43PM EDT | 2,200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715C02210000 | 2022-06-09 3:20PM EDT | 2,210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUT220715C02220000 | 2022-06-03 2:07PM EDT | 2,220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUT220715C02230000 | 2022-05-16 11:38AM EDT | 2,230.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 38.79% |
| RUT220715C02240000 | 2022-04-28 10:44AM EDT | 2,240.00 | 3.71 | 1.15 | 1.60 | 0.00 | - | 1 | 86 | 51.10% |
| RUT220715C02250000 | 2022-06-13 11:39AM EDT | 2,250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUT220715C02260000 | 2022-04-27 9:30AM EDT | 2,260.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 25.00% |
| RUT220715C02270000 | 2022-06-02 10:15AM EDT | 2,270.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUT220715C02280000 | 2022-05-11 9:35AM EDT | 2,280.00 | 0.60 | 0.05 | 0.40 | 0.00 | - | 1 | 177 | 45.36% |
| RUT220715C02290000 | 2022-04-06 10:07AM EDT | 2,290.00 | 12.71 | 1.10 | 1.65 | 0.00 | - | 1 | 58 | 53.87% |
| RUT220715C02300000 | 2022-06-09 3:19PM EDT | 2,300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715C02310000 | 2022-05-05 3:52PM EDT | 2,310.00 | 1.40 | 0.25 | 0.55 | 0.00 | - | 1 | 42 | 49.18% |
| RUT220715C02320000 | 2022-06-21 2:29PM EDT | 2,320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| RUT220715C02330000 | 2022-06-03 3:47PM EDT | 2,330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUT220715C02340000 | 2022-04-05 10:31AM EDT | 2,340.00 | 11.48 | 0.85 | 1.30 | 0.00 | - | 1 | 31 | 55.75% |
| RUT220715C02350000 | 2022-05-13 11:01AM EDT | 2,350.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | 10 | 57 | 47.61% |
| RUT220715C02360000 | 2022-03-23 3:58PM EDT | 2,360.00 | 11.37 | 2.30 | 2.95 | 0.00 | - | - | 1 | 65.12% |
| RUT220715C02370000 | 2022-04-27 12:06PM EDT | 2,370.00 | 1.37 | 0.25 | 0.55 | 0.00 | - | 1 | 44 | 51.37% |
| RUT220715C02390000 | 2022-03-21 10:54AM EDT | 2,390.00 | 12.75 | 3.70 | 4.20 | 0.00 | - | 1 | 1 | 72.16% |
| RUT220715C02400000 | 2022-06-02 1:28PM EDT | 2,400.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715C02410000 | 2022-05-13 3:53PM EDT | 2,410.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 50.20% |
| RUT220715C02420000 | 2022-03-04 1:11PM EDT | 2,420.00 | 10.92 | 7.00 | 8.20 | 0.00 | - | 1 | 3 | 84.12% |
| RUT220715C02430000 | 2022-04-29 10:13AM EDT | 2,430.00 | 1.09 | 0.10 | 0.40 | 0.00 | - | 10 | 10 | 52.54% |
| RUT220715C02440000 | 2021-11-10 7:48AM EDT | 2,440.00 | 88.30 | 59.50 | 64.80 | 0.00 | - | 1 | 1 | 150.47% |
| RUT220715C02450000 | 2022-06-02 1:28PM EDT | 2,450.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715C02460000 | 2021-12-07 12:22PM EDT | 2,460.00 | 77.37 | 43.20 | 46.10 | 0.00 | - | 5 | 3 | 136.55% |
| RUT220715C02470000 | 2021-12-07 12:22PM EDT | 2,470.00 | 73.89 | 40.80 | 43.60 | 0.00 | - | 5 | 3 | 135.17% |
| RUT220715C02500000 | 2022-06-23 11:13AM EDT | 2,500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715C02510000 | 2022-03-11 11:34AM EDT | 2,510.00 | 4.88 | 0.70 | 1.70 | 0.00 | - | 1 | 2 | 68.45% |
| RUT220715C02520000 | 2022-04-26 10:49AM EDT | 2,520.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | - | 10 | 54.20% |
| RUT220715C02530000 | 2022-06-02 2:37PM EDT | 2,530.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUT220715C02550000 | 2022-03-08 12:22PM EDT | 2,550.00 | 4.40 | 0.70 | 1.35 | 0.00 | - | 1 | 3 | 69.67% |
| RUT220715C02570000 | 2022-02-09 4:19PM EDT | 2,570.00 | 5.50 | 0.80 | 5.60 | 0.00 | - | 1 | 15 | 83.11% |
| RUT220715C02590000 | 2021-11-10 12:54PM EDT | 2,590.00 | 101.00 | 27.20 | 31.20 | 0.00 | - | 1 | 1 | 132.66% |
| RUT220715C02600000 | 2022-06-16 11:33AM EDT | 2,600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715C02610000 | 2022-02-04 10:34AM EDT | 2,610.00 | 2.90 | 0.60 | 5.40 | 0.00 | - | 1 | 2 | 85.08% |
| RUT220715C02620000 | 2021-11-03 3:18PM EDT | 2,620.00 | 79.09 | 22.30 | 33.30 | 0.00 | - | - | 1 | 133.65% |
| RUT220715C02630000 | 2021-11-05 10:58AM EDT | 2,630.00 | 91.04 | 21.00 | 32.00 | 0.00 | - | 1 | 0 | 132.89% |
| RUT220715C02640000 | 2021-11-05 10:58AM EDT | 2,640.00 | 87.48 | 19.70 | 30.70 | 0.00 | - | 1 | 1 | 132.06% |
| RUT220715C02650000 | 2021-11-05 11:27AM EDT | 2,650.00 | 86.24 | 18.70 | 29.70 | 0.00 | - | 1 | 0 | 131.59% |
| RUT220715C02660000 | 2021-11-05 11:27AM EDT | 2,660.00 | 82.82 | 17.60 | 28.60 | 0.00 | - | 1 | 0 | 130.94% |
| RUT220715C02680000 | 2021-11-10 7:48AM EDT | 2,680.00 | 32.13 | 16.50 | 20.00 | 0.00 | - | - | 7 | 125.44% |
| RUT220715C02700000 | 2022-05-10 10:02AM EDT | 2,700.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 60.94% |
| RUT220715C02770000 | 2022-04-18 11:47AM EDT | 2,770.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 20 | 65.82% |
| RUT220715C02800000 | 2022-05-17 10:21AM EDT | 2,800.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 63.67% |
| RUT220715C02900000 | 2022-05-27 10:34AM EDT | 2,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 67.97% |
| RUT220715C03000000 | 2022-02-07 2:09PM EDT | 3,000.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 6 | 0 | 106.18% |
| RUT220715C03050000 | 2022-05-17 10:21AM EDT | 3,050.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 15 | 74.22% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220715P01000000 | 2022-06-22 2:46PM EDT | 1,000.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUT220715P01050000 | 2022-06-24 1:49PM EDT | 1,050.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUT220715P01100000 | 2022-06-27 10:45AM EDT | 1,100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUT220715P01150000 | 2022-06-27 10:34AM EDT | 1,150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUT220715P01200000 | 2022-06-27 12:52PM EDT | 1,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUT220715P01230000 | 2022-06-17 3:56PM EDT | 1,230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715P01240000 | 2022-06-14 10:04AM EDT | 1,240.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUT220715P01250000 | 2022-06-24 2:54PM EDT | 1,250.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT220715P01260000 | 2022-06-21 9:34AM EDT | 1,260.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUT220715P01270000 | 2022-06-21 9:34AM EDT | 1,270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUT220715P01280000 | 2022-06-27 10:30AM EDT | 1,280.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUT220715P01290000 | 2022-06-24 9:39AM EDT | 1,290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUT220715P01300000 | 2022-06-27 2:00PM EDT | 1,300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| RUT220715P01310000 | 2022-06-21 12:18PM EDT | 1,310.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUT220715P01320000 | 2022-06-23 2:56PM EDT | 1,320.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT220715P01330000 | 2022-06-23 10:40AM EDT | 1,330.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RUT220715P01340000 | 2022-06-24 3:15PM EDT | 1,340.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT220715P01350000 | 2022-06-27 3:09PM EDT | 1,350.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUT220715P01360000 | 2022-06-24 3:15PM EDT | 1,360.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RUT220715P01370000 | 2022-06-22 1:50PM EDT | 1,370.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RUT220715P01380000 | 2022-06-23 12:06PM EDT | 1,380.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RUT220715P01390000 | 2022-06-27 10:25AM EDT | 1,390.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUT220715P01400000 | 2022-06-27 3:09PM EDT | 1,400.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| RUT220715P01410000 | 2022-06-27 3:08PM EDT | 1,410.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RUT220715P01420000 | 2022-06-27 3:08PM EDT | 1,420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| RUT220715P01430000 | 2022-06-27 3:03PM EDT | 1,430.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT220715P01440000 | 2022-06-27 3:57PM EDT | 1,440.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT220715P01450000 | 2022-06-27 1:30PM EDT | 1,450.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| RUT220715P01460000 | 2022-06-24 9:49AM EDT | 1,460.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUT220715P01470000 | 2022-06-27 3:57PM EDT | 1,470.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT220715P01480000 | 2022-06-27 1:30PM EDT | 1,480.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RUT220715P01490000 | 2022-06-27 3:31PM EDT | 1,490.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| RUT220715P01500000 | 2022-06-27 3:31PM EDT | 1,500.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| RUT220715P01510000 | 2022-06-27 10:47AM EDT | 1,510.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT220715P01520000 | 2022-06-27 1:54PM EDT | 1,520.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT220715P01530000 | 2022-06-27 3:54PM EDT | 1,530.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| RUT220715P01540000 | 2022-06-27 3:54PM EDT | 1,540.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| RUT220715P01550000 | 2022-06-27 12:55PM EDT | 1,550.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUT220715P01560000 | 2022-06-27 4:01PM EDT | 1,560.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT220715P01570000 | 2022-06-27 3:53PM EDT | 1,570.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| RUT220715P01580000 | 2022-06-27 3:55PM EDT | 1,580.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| RUT220715P01590000 | 2022-06-27 3:39PM EDT | 1,590.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RUT220715P01600000 | 2022-06-27 3:56PM EDT | 1,600.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| RUT220715P01610000 | 2022-06-27 3:34PM EDT | 1,610.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RUT220715P01620000 | 2022-06-27 2:46PM EDT | 1,620.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUT220715P01630000 | 2022-06-27 3:49PM EDT | 1,630.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RUT220715P01640000 | 2022-06-27 3:22PM EDT | 1,640.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| RUT220715P01650000 | 2022-06-27 3:53PM EDT | 1,650.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| RUT220715P01660000 | 2022-06-27 4:01PM EDT | 1,660.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| RUT220715P01670000 | 2022-06-27 3:58PM EDT | 1,670.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUT220715P01680000 | 2022-06-27 3:54PM EDT | 1,680.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| RUT220715P01690000 | 2022-06-27 3:58PM EDT | 1,690.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| RUT220715P01700000 | 2022-06-27 3:58PM EDT | 1,700.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 3.13% |
| RUT220715P01710000 | 2022-06-27 3:55PM EDT | 1,710.00 | 24.91 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| RUT220715P01720000 | 2022-06-27 3:36PM EDT | 1,720.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| RUT220715P01730000 | 2022-06-27 3:50PM EDT | 1,730.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| RUT220715P01740000 | 2022-06-27 3:58PM EDT | 1,740.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| RUT220715P01750000 | 2022-06-27 3:35PM EDT | 1,750.00 | 36.78 | 0.00 | 0.00 | 0.00 | - | 880 | 0 | 1.56% |
| RUT220715P01760000 | 2022-06-27 4:01PM EDT | 1,760.00 | 40.17 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| RUT220715P01770000 | 2022-06-27 3:41PM EDT | 1,770.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.10% |
| RUT220715P01780000 | 2022-06-27 3:34PM EDT | 1,780.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUT220715P01790000 | 2022-06-27 3:57PM EDT | 1,790.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT220715P01800000 | 2022-06-27 3:58PM EDT | 1,800.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| RUT220715P01810000 | 2022-06-27 3:58PM EDT | 1,810.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220715P01820000 | 2022-06-27 12:54PM EDT | 1,820.00 | 70.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT220715P01830000 | 2022-06-27 11:58AM EDT | 1,830.00 | 75.82 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUT220715P01840000 | 2022-06-27 10:36AM EDT | 1,840.00 | 93.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220715P01850000 | 2022-06-27 2:21PM EDT | 1,850.00 | 89.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT220715P01860000 | 2022-06-27 2:18PM EDT | 1,860.00 | 97.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220715P01870000 | 2022-06-27 12:41PM EDT | 1,870.00 | 110.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220715P01880000 | 2022-06-24 2:59PM EDT | 1,880.00 | 131.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT220715P01890000 | 2022-06-24 11:28AM EDT | 1,890.00 | 144.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT220715P01900000 | 2022-06-27 2:21PM EDT | 1,900.00 | 130.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT220715P01910000 | 2022-06-27 2:18PM EDT | 1,910.00 | 138.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT220715P01920000 | 2022-06-22 1:35PM EDT | 1,920.00 | 227.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715P01930000 | 2022-06-24 9:30AM EDT | 1,930.00 | 205.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01940000 | 2022-06-24 3:29PM EDT | 1,940.00 | 185.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01950000 | 2022-06-27 1:44PM EDT | 1,950.00 | 180.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01960000 | 2022-06-27 2:18PM EDT | 1,960.00 | 185.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220715P01970000 | 2022-06-17 10:56AM EDT | 1,970.00 | 315.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220715P01980000 | 2022-06-13 11:51AM EDT | 1,980.00 | 257.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P01990000 | 2022-06-07 1:16PM EDT | 1,990.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02000000 | 2022-06-23 12:16PM EDT | 2,000.00 | 308.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT220715P02010000 | 2022-06-15 11:58AM EDT | 2,010.00 | 277.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02020000 | 2022-06-02 2:25PM EDT | 2,020.00 | 146.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02030000 | 2022-06-09 9:49AM EDT | 2,030.00 | 169.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02040000 | 2022-05-11 3:32PM EDT | 2,040.00 | 311.24 | 226.50 | 250.00 | 0.00 | - | 1 | 32 | 0.00% |
| RUT220715P02050000 | 2022-06-14 12:00PM EDT | 2,050.00 | 340.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT220715P02060000 | 2022-06-22 9:54AM EDT | 2,060.00 | 377.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT220715P02070000 | 2022-06-23 11:57AM EDT | 2,070.00 | 372.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P02080000 | 2022-05-13 2:12PM EDT | 2,080.00 | 304.67 | 264.90 | 288.50 | 0.00 | - | 4 | 9 | 0.00% |
| RUT220715P02090000 | 2022-05-17 2:48PM EDT | 2,090.00 | 262.12 | 423.10 | 446.00 | 0.00 | - | 10 | 16 | 142.97% |
| RUT220715P02100000 | 2022-06-27 3:56PM EDT | 2,100.00 | 330.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220715P02120000 | 2022-02-08 4:31PM EDT | 2,120.00 | 172.40 | 186.70 | 201.50 | 0.00 | - | 1 | 10 | 0.00% |
| RUT220715P02130000 | 2022-06-23 9:50AM EDT | 2,130.00 | 437.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02150000 | 2022-06-24 10:14AM EDT | 2,150.00 | 397.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02160000 | 2022-06-09 12:38PM EDT | 2,160.00 | 287.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P02170000 | 2022-06-09 12:38PM EDT | 2,170.00 | 296.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P02190000 | 2022-06-08 12:35PM EDT | 2,190.00 | 294.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P02200000 | 2022-06-24 1:02PM EDT | 2,200.00 | 443.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT220715P02210000 | 2022-06-27 12:46PM EDT | 2,210.00 | 438.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715P02220000 | 2022-06-27 12:46PM EDT | 2,220.00 | 447.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT220715P02230000 | 2022-06-16 10:08AM EDT | 2,230.00 | 568.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02240000 | 2022-06-15 10:04AM EDT | 2,240.00 | 502.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220715P02250000 | 2022-06-01 2:29PM EDT | 2,250.00 | 389.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT220715P02260000 | 2022-06-16 12:17PM EDT | 2,260.00 | 602.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P02280000 | 2022-06-27 12:01PM EDT | 2,280.00 | 504.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT220715P02290000 | 2022-01-04 12:37PM EDT | 2,290.00 | 161.55 | 307.20 | 311.80 | 0.00 | - | - | 55 | 0.00% |
| RUT220715P02300000 | 2022-06-02 1:02PM EDT | 2,300.00 | 410.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT220715P02310000 | 2022-01-24 4:50PM EDT | 2,310.00 | 322.96 | 391.60 | 394.90 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02320000 | 2022-06-16 1:35PM EDT | 2,320.00 | 656.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P02330000 | 2022-03-02 3:28PM EDT | 2,330.00 | 304.16 | 259.60 | 264.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT220715P02340000 | 2022-03-02 3:28PM EDT | 2,340.00 | 312.35 | 268.00 | 272.50 | 0.00 | - | 3 | 4 | 0.00% |
| RUT220715P02350000 | 2021-11-10 7:48AM EDT | 2,350.00 | 262.97 | 235.50 | 244.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02400000 | 2022-03-16 11:01AM EDT | 2,400.00 | 410.00 | 398.70 | 402.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT220715P02410000 | 2021-10-25 11:15AM EDT | 2,410.00 | 225.76 | 278.50 | 302.50 | 0.00 | - | - | 1 | 0.00% |
| RUT220715P02420000 | 2022-06-09 9:42AM EDT | 2,420.00 | 552.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT220715P02450000 | 2021-11-10 7:48AM EDT | 2,450.00 | 270.47 | 300.40 | 310.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220715P02500000 | 2022-06-24 12:29PM EDT | 2,500.00 | 745.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
