Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:10PM EDT. Market open.
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220916C01150000 | 2022-06-16 9:41AM EDT | 1,150.00 | 534.12 | 594.30 | 597.50 | 0.00 | - | - | 0 | 43.01% |
| RUT220916C01200000 | 2022-05-25 10:38AM EDT | 1,200.00 | 604.00 | 557.50 | 560.90 | 0.00 | - | 50 | 1,160 | 56.47% |
| RUT220916C01250000 | 2022-05-09 12:38PM EDT | 1,250.00 | 548.82 | 641.30 | 645.90 | 0.00 | - | 1 | 20 | 123.64% |
| RUT220916C01300000 | 2021-11-10 7:48AM EDT | 1,300.00 | 919.13 | 905.50 | 928.90 | 0.00 | - | - | 24 | 249.91% |
| RUT220916C01350000 | 2021-11-10 7:48AM EDT | 1,350.00 | 880.64 | 858.50 | 882.50 | 0.00 | - | - | 14 | 237.91% |
| RUT220916C01400000 | 2022-06-23 10:33AM EDT | 1,400.00 | 318.19 | 357.20 | 359.90 | 0.00 | - | 34 | 308 | 37.86% |
| RUT220916C01440000 | 2022-06-17 1:27PM EDT | 1,440.00 | 265.80 | 322.70 | 325.40 | 0.00 | - | 1 | 1 | 37.72% |
| RUT220916C01450000 | 2021-11-10 7:48AM EDT | 1,450.00 | 786.79 | 765.50 | 789.10 | 0.00 | - | - | 15 | 215.43% |
| RUT220916C01500000 | 2022-06-23 11:31AM EDT | 1,500.00 | 235.09 | 270.90 | 273.40 | 0.00 | - | 2 | 450 | 36.07% |
| RUT220916C01550000 | 2022-06-24 12:55PM EDT | 1,550.00 | 242.21 | 229.30 | 231.60 | 0.00 | - | 1 | 9 | 34.49% |
| RUT220916C01570000 | 2022-06-27 9:57AM EDT | 1,570.00 | 230.10 | 213.00 | 215.70 | 0.00 | - | 2 | 2 | 33.96% |
| RUT220916C01580000 | 2022-06-23 1:03PM EDT | 1,580.00 | 162.56 | 205.30 | 207.30 | 0.00 | - | - | 6 | 33.47% |
| RUT220916C01590000 | 2022-06-23 2:50PM EDT | 1,590.00 | 167.70 | 198.30 | 200.30 | 0.00 | - | - | 7 | 33.48% |
| RUT220916C01600000 | 2022-06-24 12:44PM EDT | 1,600.00 | 202.87 | 190.90 | 192.90 | 0.00 | - | 1 | 143 | 33.29% |
| RUT220916C01620000 | 2022-06-16 1:02PM EDT | 1,620.00 | 131.14 | 175.60 | 177.60 | 0.00 | - | - | 1 | 32.60% |
| RUT220916C01640000 | 2022-06-23 3:48PM EDT | 1,640.00 | 142.78 | 161.80 | 163.50 | 0.00 | - | 5 | 22 | 32.18% |
| RUT220916C01650000 | 2022-06-22 10:37AM EDT | 1,650.00 | 133.08 | 154.80 | 156.40 | 0.00 | - | 1 | 1,955 | 31.89% |
| RUT220916C01660000 | 2022-06-17 1:15PM EDT | 1,660.00 | 110.00 | 146.80 | 148.40 | 0.00 | - | 130 | 448 | 31.26% |
| RUT220916C01670000 | 2022-06-27 2:48PM EDT | 1,670.00 | 163.90 | 141.10 | 142.60 | 0.00 | - | 10 | 2,024 | 31.32% |
| RUT220916C01680000 | 2022-06-22 9:45AM EDT | 1,680.00 | 102.00 | 134.20 | 135.60 | 0.00 | - | 10 | 20 | 30.93% |
| RUT220916C01690000 | 2022-06-23 2:21PM EDT | 1,690.00 | 98.00 | 127.80 | 129.20 | 0.00 | - | 48 | 86 | 30.70% |
| RUT220916C01700000 | 2022-06-28 1:13PM EDT | 1,700.00 | 125.04 | 120.30 | 121.70 | -11.40 | -8.36% | 3 | 2,992 | 30.08% |
| RUT220916C01710000 | 2022-06-23 11:58AM EDT | 1,710.00 | 91.30 | 114.70 | 116.00 | 0.00 | - | 8 | 227 | 29.98% |
| RUT220916C01720000 | 2022-06-28 1:05PM EDT | 1,720.00 | 116.32 | 109.20 | 110.40 | +21.00 | +22.03% | 19 | 84 | 29.86% |
| RUT220916C01730000 | 2022-06-28 2:03PM EDT | 1,730.00 | 105.40 | 103.40 | 104.40 | -11.17 | -9.58% | 26 | 205 | 29.57% |
| RUT220916C01740000 | 2022-06-28 2:02PM EDT | 1,740.00 | 100.11 | 97.60 | 98.60 | +15.75 | +18.67% | 38 | 1,480 | 29.29% |
| RUT220916C01750000 | 2022-06-28 2:08PM EDT | 1,750.00 | 92.52 | 92.00 | 92.90 | -13.08 | -12.39% | 55 | 978 | 28.99% |
| RUT220916C01760000 | 2022-06-28 1:13PM EDT | 1,760.00 | 89.79 | 86.70 | 87.50 | -13.76 | -13.29% | 23 | 164 | 28.74% |
| RUT220916C01770000 | 2022-06-28 1:13PM EDT | 1,770.00 | 84.17 | 81.30 | 82.10 | -10.83 | -11.40% | 50 | 464 | 28.44% |
| RUT220916C01780000 | 2022-06-28 11:14AM EDT | 1,780.00 | 92.00 | 76.50 | 77.20 | +1.00 | +1.10% | 88 | 327 | 28.23% |
| RUT220916C01790000 | 2022-06-17 11:52AM EDT | 1,790.00 | 94.00 | 71.00 | 71.80 | +46.60 | +98.31% | 136 | 222 | 27.83% |
| RUT220916C01800000 | 2022-06-28 11:33AM EDT | 1,800.00 | 71.10 | 66.50 | 67.20 | -4.54 | -6.00% | 115 | 1,469 | 27.61% |
| RUT220916C01810000 | 2022-06-28 9:50AM EDT | 1,810.00 | 83.90 | 62.30 | 63.00 | +10.30 | +13.99% | 9 | 116 | 27.47% |
| RUT220916C01820000 | 2022-06-27 11:05AM EDT | 1,820.00 | 74.03 | 58.00 | 58.80 | 0.00 | - | 6 | 256 | 27.27% |
| RUT220916C01830000 | 2022-06-28 9:43AM EDT | 1,830.00 | 67.47 | 53.80 | 54.50 | -0.30 | -0.44% | 10 | 755 | 26.98% |
| RUT220916C01840000 | 2022-06-23 2:56PM EDT | 1,840.00 | 38.90 | 49.90 | 50.60 | 0.00 | - | 2 | 44 | 26.76% |
| RUT220916C01850000 | 2022-06-24 1:54PM EDT | 1,850.00 | 52.88 | 46.20 | 46.90 | 0.00 | - | 2 | 877 | 26.56% |
| RUT220916C01860000 | 2022-06-23 12:43PM EDT | 1,860.00 | 30.60 | 42.60 | 43.20 | 0.00 | - | 24 | 146 | 26.29% |
| RUT220916C01870000 | 2022-06-22 2:43PM EDT | 1,870.00 | 31.60 | 39.30 | 40.00 | 0.00 | - | 24 | 866 | 26.14% |
| RUT220916C01880000 | 2022-06-24 2:22PM EDT | 1,880.00 | 41.10 | 36.10 | 36.70 | 0.00 | - | 1 | 56 | 25.89% |
| RUT220916C01890000 | 2022-06-23 9:46AM EDT | 1,890.00 | 25.40 | 32.90 | 33.50 | 0.00 | - | 1 | 426 | 25.62% |
| RUT220916C01900000 | 2022-06-24 1:34PM EDT | 1,900.00 | 36.01 | 29.90 | 30.50 | 0.00 | - | 4 | 6,563 | 25.35% |
| RUT220916C01910000 | 2022-06-28 9:43AM EDT | 1,910.00 | 36.12 | 27.70 | 28.20 | -1.51 | -4.01% | 30 | 404 | 25.29% |
| RUT220916C01920000 | 2022-06-28 12:43PM EDT | 1,920.00 | 29.40 | 25.10 | 25.70 | -1.00 | -3.29% | 22 | 294 | 25.09% |
| RUT220916C01930000 | 2022-06-27 2:11PM EDT | 1,930.00 | 30.80 | 22.80 | 23.40 | 0.00 | - | 13 | 37 | 24.92% |
| RUT220916C01940000 | 2022-06-24 1:06PM EDT | 1,940.00 | 25.41 | 20.70 | 21.30 | 0.00 | - | 2 | 17 | 24.76% |
| RUT220916C01950000 | 2022-06-28 12:08PM EDT | 1,950.00 | 20.86 | 18.70 | 19.30 | -3.98 | -16.02% | 371 | 892 | 24.59% |
| RUT220916C01960000 | 2022-06-27 2:22PM EDT | 1,960.00 | 23.80 | 16.90 | 17.40 | 0.00 | - | 4 | 33 | 24.40% |
| RUT220916C01970000 | 2022-06-28 12:42PM EDT | 1,970.00 | 18.15 | 15.40 | 15.80 | -3.35 | -15.58% | 1 | 230 | 24.29% |
| RUT220916C01980000 | 2022-06-27 2:11PM EDT | 1,980.00 | 19.40 | 13.60 | 14.10 | 0.00 | - | 7 | 201 | 24.06% |
| RUT220916C01990000 | 2022-06-27 2:17PM EDT | 1,990.00 | 17.80 | 12.50 | 13.00 | 0.00 | - | 1 | 27 | 24.10% |
| RUT220916C02000000 | 2022-06-28 12:42PM EDT | 2,000.00 | 13.35 | 11.00 | 11.50 | -1.81 | -11.94% | 2 | 1,960 | 23.86% |
| RUT220916C02010000 | 2022-06-28 9:42AM EDT | 2,010.00 | 15.58 | 9.90 | 10.40 | +2.16 | +16.10% | 1 | 41 | 23.79% |
| RUT220916C02020000 | 2022-06-24 3:50PM EDT | 2,020.00 | 12.17 | 9.00 | 9.40 | 0.00 | - | 5 | 22 | 23.73% |
| RUT220916C02030000 | 2022-06-24 2:59PM EDT | 2,030.00 | 10.43 | 8.10 | 8.50 | 0.00 | - | 2 | 317 | 23.67% |
| RUT220916C02040000 | 2022-06-24 12:58PM EDT | 2,040.00 | 9.52 | 7.20 | 7.60 | 0.00 | - | 2 | 46 | 23.57% |
| RUT220916C02050000 | 2022-06-27 2:07PM EDT | 2,050.00 | 9.50 | 6.50 | 6.80 | 0.00 | - | 8 | 812 | 23.48% |
| RUT220916C02060000 | 2022-06-21 2:23PM EDT | 2,060.00 | 5.60 | 5.80 | 6.20 | 0.00 | - | 1 | 26 | 23.51% |
| RUT220916C02070000 | 2022-06-27 12:35PM EDT | 2,070.00 | 7.29 | 5.10 | 5.50 | 0.00 | - | 2 | 149 | 23.40% |
| RUT220916C02080000 | 2022-06-27 12:35PM EDT | 2,080.00 | 6.61 | 4.60 | 5.00 | 0.00 | - | 1 | 84 | 23.42% |
| RUT220916C02090000 | 2022-06-23 9:56AM EDT | 2,090.00 | 3.60 | 4.20 | 4.60 | 0.00 | - | 1 | 102 | 23.50% |
| RUT220916C02100000 | 2022-06-24 12:33PM EDT | 2,100.00 | 5.10 | 3.80 | 4.20 | 0.00 | - | 2 | 67 | 23.55% |
| RUT220916C02110000 | 2022-06-23 12:07PM EDT | 2,110.00 | 3.10 | 3.50 | 3.80 | 0.00 | - | 10 | 603 | 23.55% |
| RUT220916C02120000 | 2022-06-22 10:51AM EDT | 2,120.00 | 3.24 | 3.00 | 3.40 | 0.00 | - | 1 | 89 | 23.51% |
| RUT220916C02130000 | 2022-06-24 3:54PM EDT | 2,130.00 | 4.20 | 2.75 | 3.10 | 0.00 | - | 8 | 40 | 23.56% |
| RUT220916C02140000 | 2022-06-16 9:59AM EDT | 2,140.00 | 2.17 | 2.45 | 2.80 | 0.00 | - | 3 | 49 | 23.57% |
| RUT220916C02150000 | 2022-06-28 11:08AM EDT | 2,150.00 | 3.20 | 2.30 | 2.55 | +1.18 | +58.42% | 15 | 311 | 23.62% |
| RUT220916C02160000 | 2022-06-27 10:42AM EDT | 2,160.00 | 3.20 | 2.00 | 2.35 | 0.00 | - | 9 | 20 | 23.72% |
| RUT220916C02170000 | 2022-06-10 3:01PM EDT | 2,170.00 | 6.62 | 1.80 | 2.15 | 0.00 | - | 5 | 14 | 23.78% |
| RUT220916C02180000 | 2022-06-14 3:39PM EDT | 2,180.00 | 2.49 | 1.60 | 1.95 | 0.00 | - | 60 | 105 | 23.82% |
| RUT220916C02190000 | 2022-06-16 3:06PM EDT | 2,190.00 | 1.54 | 1.55 | 1.80 | 0.00 | - | 135 | 408 | 23.92% |
| RUT220916C02200000 | 2022-06-27 10:19AM EDT | 2,200.00 | 2.20 | 1.35 | 1.65 | 0.00 | - | 15 | 1,056 | 23.99% |
| RUT220916C02210000 | 2022-06-13 2:20PM EDT | 2,210.00 | 2.47 | 1.20 | 1.55 | 0.00 | - | 56 | 54 | 24.15% |
| RUT220916C02220000 | 2022-06-17 11:52AM EDT | 2,220.00 | 1.20 | 1.10 | 1.40 | 0.00 | - | 10 | 173 | 24.17% |
| RUT220916C02230000 | 2022-04-19 11:48AM EDT | 2,230.00 | 44.10 | 4.10 | 5.30 | 0.00 | - | 135 | 222 | 30.72% |
| RUT220916C02240000 | 2022-05-02 12:04PM EDT | 2,240.00 | 15.20 | 5.70 | 6.40 | 0.00 | - | 3 | 44 | 32.35% |
| RUT220916C02250000 | 2022-06-28 1:25PM EDT | 2,250.00 | 0.90 | 0.80 | 1.15 | 0.00 | - | 9 | 863 | 24.60% |
| RUT220916C02260000 | 2022-04-06 10:52AM EDT | 2,260.00 | 39.94 | 8.20 | 9.50 | 0.00 | - | 2 | 58 | 36.14% |
| RUT220916C02270000 | 2022-06-22 9:40AM EDT | 2,270.00 | 0.95 | 0.70 | 1.00 | 0.00 | - | 1 | 33 | 24.85% |
| RUT220916C02280000 | 2022-06-21 1:35PM EDT | 2,280.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 11 | 42 | 24.85% |
| RUT220916C02290000 | 2022-05-06 11:18AM EDT | 2,290.00 | 7.31 | 4.40 | 5.20 | 0.00 | - | 2 | 10 | 33.18% |
| RUT220916C02300000 | 2022-06-23 11:25AM EDT | 2,300.00 | 0.71 | 0.50 | 0.80 | 0.00 | - | 3 | 275 | 25.16% |
| RUT220916C02310000 | 2022-05-09 1:28PM EDT | 2,310.00 | 4.03 | 3.20 | 3.70 | 0.00 | - | 1 | 46 | 31.98% |
| RUT220916C02320000 | 2022-05-05 11:06AM EDT | 2,320.00 | 7.26 | 3.40 | 4.10 | 0.00 | - | 1 | 25 | 32.96% |
| RUT220916C02330000 | 2022-04-18 3:18PM EDT | 2,330.00 | 16.90 | 1.90 | 2.60 | 0.00 | - | 7 | 2 | 30.91% |
| RUT220916C02340000 | 2022-05-20 1:28PM EDT | 2,340.00 | 1.72 | 0.25 | 0.75 | 0.00 | - | 1 | 27 | 26.29% |
| RUT220916C02350000 | 2022-06-23 11:25AM EDT | 2,350.00 | 0.48 | 0.30 | 0.60 | 0.00 | - | 3 | 124 | 25.90% |
| RUT220916C02360000 | 2022-06-15 11:24AM EDT | 2,360.00 | 0.73 | 0.30 | 0.60 | 0.00 | - | 3 | 12 | 26.22% |
| RUT220916C02370000 | 2022-03-30 1:31PM EDT | 2,370.00 | 34.50 | 5.50 | 6.50 | 0.00 | - | 10 | 10 | 38.00% |
| RUT220916C02380000 | 2022-03-04 4:17PM EDT | 2,380.00 | 28.00 | 26.10 | 28.80 | 0.00 | - | 1 | 1 | 53.79% |
| RUT220916C02390000 | 2021-12-15 4:41PM EDT | 2,390.00 | 92.90 | 61.50 | 65.70 | 0.00 | - | - | 1 | 71.16% |
| RUT220916C02400000 | 2022-06-10 11:11AM EDT | 2,400.00 | 1.05 | 0.20 | 0.45 | 0.00 | - | 1 | 673 | 26.59% |
| RUT220916C02420000 | 2022-05-31 9:37AM EDT | 2,420.00 | 2.20 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 27.20% |
| RUT220916C02430000 | 2021-12-15 4:47PM EDT | 2,430.00 | 77.30 | 50.50 | 54.40 | 0.00 | - | - | 4 | 68.56% |
| RUT220916C02440000 | 2021-12-15 4:47PM EDT | 2,440.00 | 74.30 | 47.90 | 51.90 | 0.00 | - | - | 4 | 67.94% |
| RUT220916C02450000 | 2022-05-09 11:02AM EDT | 2,450.00 | 1.75 | 0.95 | 1.35 | 0.00 | - | 26 | 108 | 32.10% |
| RUT220916C02460000 | 2022-06-15 11:24AM EDT | 2,460.00 | 0.39 | 0.15 | 0.40 | 0.00 | - | 3 | 56 | 28.02% |
| RUT220916C02470000 | 2022-03-02 10:45AM EDT | 2,470.00 | 20.60 | 14.00 | 15.00 | 0.00 | - | 30 | 13 | 49.90% |
| RUT220916C02480000 | 2022-01-24 10:47AM EDT | 2,480.00 | 18.36 | 10.30 | 11.70 | 0.00 | - | 2 | 9 | 47.62% |
| RUT220916C02490000 | 2022-06-28 1:24PM EDT | 2,490.00 | 0.25 | 37.20 | 0.35 | -61.95 | -99.60% | 9 | 3 | 53.51% |
| RUT220916C02500000 | 2022-05-24 10:42AM EDT | 2,500.00 | 0.80 | 0.10 | 0.40 | 0.00 | - | 2 | 2,230 | 29.18% |
| RUT220916C02510000 | 2022-01-28 1:39PM EDT | 2,510.00 | 10.21 | 10.00 | 17.70 | 0.00 | - | 6 | 8 | 50.67% |
| RUT220916C02520000 | 2022-05-31 9:37AM EDT | 2,520.00 | 1.07 | 0.10 | 0.35 | 0.00 | - | 1 | 68 | 29.32% |
| RUT220916C02530000 | 2022-02-07 11:10AM EDT | 2,530.00 | 10.93 | 12.30 | 13.70 | 0.00 | - | 4 | 8 | 50.77% |
| RUT220916C02540000 | 2022-02-02 3:15PM EDT | 2,540.00 | 11.35 | 8.40 | 12.40 | 0.00 | - | 1 | 5 | 50.65% |
| RUT220916C02550000 | 2022-05-16 11:59AM EDT | 2,550.00 | 0.82 | 0.10 | 0.40 | 0.00 | - | 1 | 38 | 30.57% |
| RUT220916C02560000 | 2022-06-17 4:13PM EDT | 2,560.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 10 | 29 | 29.94% |
| RUT220916C02570000 | 2022-01-24 5:10PM EDT | 2,570.00 | 14.82 | 6.10 | 7.50 | 0.00 | - | 2 | 2 | 46.89% |
| RUT220916C02600000 | 2022-06-06 11:20AM EDT | 2,600.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 2 | 71 | 30.45% |
| RUT220916C02640000 | 2022-05-06 2:07PM EDT | 2,640.00 | 0.73 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 34.78% |
| RUT220916C02650000 | 2022-06-01 3:58PM EDT | 2,650.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 40 | 40 | 31.74% |
| RUT220916C02700000 | 2022-06-02 11:16AM EDT | 2,700.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 10 | 336 | 32.98% |
| RUT220916C02750000 | 2022-01-28 12:18PM EDT | 2,750.00 | 3.61 | 3.20 | 5.50 | 0.00 | - | 1 | 1 | 50.39% |
| RUT220916C02800000 | 2022-03-14 12:07AM EDT | 2,800.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT220916C02850000 | 2022-06-15 10:11AM EDT | 2,850.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 35.84% |
| RUT220916C02900000 | 2022-06-06 11:20AM EDT | 2,900.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 36.96% |
| RUT220916C02950000 | 2022-06-03 12:02PM EDT | 2,950.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 38.06% |
| RUT220916C03000000 | 2022-05-31 10:46AM EDT | 3,000.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 19 | 95 | 39.14% |
| RUT220916C03100000 | 2022-06-08 3:34PM EDT | 3,100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 41.24% |
| RUT220916C03150000 | 2022-02-15 3:31PM EDT | 3,150.00 | 1.47 | 0.30 | 2.20 | 0.00 | - | - | 1 | 50.86% |
| RUT220916C03200000 | 2022-06-03 12:02PM EDT | 3,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 30 | 42.19% |
| RUT220916C03250000 | 2022-05-26 9:40AM EDT | 3,250.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 13 | 45 | 45.12% |
| RUT220916C03300000 | 2022-05-31 10:46AM EDT | 3,300.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 75 | 185 | 44.09% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT220916P01150000 | 2022-06-27 10:54AM EDT | 1,150.00 | 4.80 | 4.60 | 4.90 | 0.00 | - | 10 | 43 | 49.65% |
| RUT220916P01200000 | 2022-06-17 12:17PM EDT | 1,200.00 | 12.30 | 5.90 | 6.30 | 0.00 | - | 20 | 33 | 47.54% |
| RUT220916P01240000 | 2022-06-23 9:49AM EDT | 1,240.00 | 11.00 | 7.30 | 7.70 | 0.00 | - | 14 | 19 | 45.91% |
| RUT220916P01250000 | 2022-06-27 10:54AM EDT | 1,250.00 | 7.44 | 7.70 | 8.10 | 0.00 | - | 1 | 803 | 45.51% |
| RUT220916P01270000 | 2022-06-23 9:50AM EDT | 1,270.00 | 12.90 | 8.50 | 8.90 | 0.00 | - | - | 2 | 44.65% |
| RUT220916P01280000 | 2022-06-24 11:45AM EDT | 1,280.00 | 9.90 | 8.90 | 9.30 | 0.00 | - | 10 | 10 | 44.20% |
| RUT220916P01290000 | 2022-06-24 3:20PM EDT | 1,290.00 | 10.10 | 9.40 | 9.80 | 0.00 | - | 12 | 23 | 43.83% |
| RUT220916P01300000 | 2022-06-24 11:14AM EDT | 1,300.00 | 11.26 | 9.90 | 10.20 | 0.00 | - | 1 | 38 | 43.33% |
| RUT220916P01310000 | 2022-06-28 12:49PM EDT | 1,310.00 | 9.60 | 10.40 | 10.70 | -1.50 | -13.51% | 20 | 4 | 42.92% |
| RUT220916P01320000 | 2022-06-21 11:34AM EDT | 1,320.00 | 16.47 | 10.80 | 11.30 | 0.00 | - | - | 1 | 42.58% |
| RUT220916P01340000 | 2022-06-27 12:28PM EDT | 1,340.00 | 11.70 | 12.10 | 12.60 | 0.00 | - | 3 | 3 | 41.91% |
| RUT220916P01350000 | 2022-06-28 10:07AM EDT | 1,350.00 | 12.07 | 12.80 | 13.20 | +0.37 | +3.16% | 31 | 65 | 41.49% |
| RUT220916P01360000 | 2022-06-14 2:18PM EDT | 1,360.00 | 23.40 | 13.50 | 13.90 | 0.00 | - | - | 8 | 41.13% |
| RUT220916P01400000 | 2022-06-28 1:25PM EDT | 1,400.00 | 16.40 | 16.80 | 17.20 | +1.25 | +8.25% | 12 | 62 | 39.79% |
| RUT220916P01410000 | 2022-06-27 10:18AM EDT | 1,410.00 | 17.00 | 17.70 | 18.10 | 0.00 | - | 5 | 11 | 39.44% |
| RUT220916P01420000 | 2022-06-15 2:23PM EDT | 1,420.00 | 26.50 | 18.50 | 18.90 | 0.00 | - | - | 3 | 39.00% |
| RUT220916P01450000 | 2022-06-27 11:24AM EDT | 1,450.00 | 18.50 | 21.70 | 22.10 | 0.00 | - | 1 | 19 | 38.01% |
| RUT220916P01460000 | 2022-06-17 3:38PM EDT | 1,460.00 | 40.20 | 22.80 | 23.20 | 0.00 | - | 219 | 221 | 37.64% |
| RUT220916P01480000 | 2022-06-17 2:44PM EDT | 1,480.00 | 43.10 | 25.30 | 25.80 | 0.00 | - | 1 | 4 | 37.02% |
| RUT220916P01490000 | 2022-06-15 2:23PM EDT | 1,490.00 | 37.40 | 26.70 | 27.20 | 0.00 | - | - | 4 | 36.72% |
| RUT220916P01500000 | 2022-06-28 10:03AM EDT | 1,500.00 | 23.60 | 28.20 | 28.60 | -1.40 | -5.60% | 2 | 1,279 | 36.38% |
| RUT220916P01510000 | 2022-06-15 10:12AM EDT | 1,510.00 | 39.00 | 29.80 | 30.30 | 0.00 | - | - | 6 | 36.15% |
| RUT220916P01520000 | 2022-06-23 9:44AM EDT | 1,520.00 | 43.44 | 31.20 | 31.70 | 0.00 | - | 1 | 7 | 35.75% |
| RUT220916P01530000 | 2022-06-15 2:23PM EDT | 1,530.00 | 45.10 | 33.30 | 33.80 | 0.00 | - | - | 1 | 35.64% |
| RUT220916P01540000 | 2022-06-27 10:50AM EDT | 1,540.00 | 30.50 | 34.70 | 35.30 | 0.00 | - | 6 | 8 | 35.21% |
| RUT220916P01550000 | 2022-06-27 10:01AM EDT | 1,550.00 | 34.30 | 36.60 | 37.10 | 0.00 | - | 1 | 675 | 34.89% |
| RUT220916P01560000 | 2022-06-27 3:52PM EDT | 1,560.00 | 34.90 | 38.70 | 39.20 | 0.00 | - | 10 | 0 | 34.65% |
| RUT220916P01570000 | 2022-06-27 3:52PM EDT | 1,570.00 | 36.70 | 41.00 | 41.60 | 0.00 | - | 20 | 12 | 34.50% |
| RUT220916P01580000 | 2022-06-28 1:57PM EDT | 1,580.00 | 42.20 | 42.90 | 43.40 | -18.90 | -30.93% | 10 | 5 | 34.07% |
| RUT220916P01590000 | 2022-06-28 2:00PM EDT | 1,590.00 | 44.60 | 45.40 | 46.00 | -37.53 | -45.70% | 5 | 4 | 33.91% |
| RUT220916P01600000 | 2022-06-28 2:05PM EDT | 1,600.00 | 47.00 | 47.50 | 48.00 | +6.51 | +16.08% | 38 | 1,431 | 33.49% |
| RUT220916P01610000 | 2022-06-28 1:59PM EDT | 1,610.00 | 49.50 | 50.00 | 50.50 | -5.08 | -9.31% | 5 | 15 | 33.22% |
| RUT220916P01620000 | 2022-06-21 11:16AM EDT | 1,620.00 | 69.21 | 52.80 | 53.40 | 0.00 | - | 32 | 39 | 33.05% |
| RUT220916P01630000 | 2022-06-24 10:29AM EDT | 1,630.00 | 54.84 | 55.20 | 55.70 | 0.00 | - | 5 | 9 | 32.62% |
| RUT220916P01640000 | 2022-06-16 1:39PM EDT | 1,640.00 | 96.60 | 57.80 | 58.50 | 0.00 | - | - | 1 | 32.33% |
| RUT220916P01650000 | 2022-06-24 1:01PM EDT | 1,650.00 | 59.03 | 60.80 | 61.40 | 0.00 | - | 3 | 3,596 | 32.04% |
| RUT220916P01660000 | 2022-06-22 2:53PM EDT | 1,660.00 | 84.87 | 63.80 | 64.40 | 0.00 | - | 1 | 448 | 31.74% |
| RUT220916P01670000 | 2022-06-28 10:53AM EDT | 1,670.00 | 57.50 | 67.30 | 68.00 | -10.74 | -15.74% | 1 | 2,027 | 31.59% |
| RUT220916P01680000 | 2022-06-28 12:02PM EDT | 1,680.00 | 67.65 | 70.20 | 70.90 | +4.01 | +6.30% | 1 | 12 | 31.18% |
| RUT220916P01690000 | 2022-06-23 2:21PM EDT | 1,690.00 | 101.00 | 73.90 | 74.60 | 0.00 | - | 48 | 95 | 30.97% |
| RUT220916P01700000 | 2022-06-28 11:14AM EDT | 1,700.00 | 65.33 | 77.90 | 78.60 | -2.17 | -3.21% | 150 | 4,584 | 30.82% |
| RUT220916P01710000 | 2022-06-28 1:19PM EDT | 1,710.00 | 79.60 | 81.40 | 82.10 | +8.85 | +12.51% | 110 | 309 | 30.46% |
| RUT220916P01720000 | 2022-06-28 10:53AM EDT | 1,720.00 | 73.13 | 85.00 | 85.70 | -45.14 | -38.17% | 1 | 36 | 30.09% |
| RUT220916P01730000 | 2022-06-28 12:49PM EDT | 1,730.00 | 81.28 | 88.80 | 89.50 | +4.76 | +6.22% | 24 | 172 | 29.74% |
| RUT220916P01740000 | 2022-06-28 10:17AM EDT | 1,740.00 | 76.41 | 93.00 | 93.70 | -4.69 | -5.78% | 12 | 1,158 | 29.46% |
| RUT220916P01750000 | 2022-06-28 12:08PM EDT | 1,750.00 | 94.00 | 97.40 | 98.10 | +6.60 | +7.55% | 50 | 1,313 | 29.19% |
| RUT220916P01760000 | 2022-06-24 2:48PM EDT | 1,760.00 | 99.00 | 102.50 | 103.40 | 0.00 | - | 178 | 211 | 29.15% |
| RUT220916P01790000 | 2022-06-28 1:19PM EDT | 1,790.00 | 114.40 | 116.40 | 117.40 | +10.87 | +10.50% | 143 | 227 | 28.15% |
| RUT220916P01800000 | 2022-06-28 11:11AM EDT | 1,800.00 | 104.50 | 121.70 | 122.90 | -78.90 | -43.02% | 111 | 1,285 | 27.97% |
| RUT220916P01810000 | 2022-06-10 2:32PM EDT | 1,810.00 | 114.20 | 126.90 | 128.20 | 0.00 | - | 107 | 128 | 27.67% |
| RUT220916P01820000 | 2022-06-27 1:45PM EDT | 1,820.00 | 119.00 | 132.60 | 133.90 | 0.00 | - | 10 | 197 | 27.44% |
| RUT220916P01830000 | 2022-06-27 11:00AM EDT | 1,830.00 | 120.74 | 138.20 | 139.70 | 0.00 | - | 10 | 65 | 27.19% |
| RUT220916P01840000 | 2022-06-24 1:36PM EDT | 1,840.00 | 140.30 | 144.30 | 146.00 | 0.00 | - | 13 | 23 | 27.04% |
| RUT220916P01850000 | 2022-06-17 2:30PM EDT | 1,850.00 | 210.48 | 150.80 | 152.40 | 0.00 | - | 16 | 374 | 26.87% |
| RUT220916P01860000 | 2022-06-09 3:57PM EDT | 1,860.00 | 111.00 | 156.80 | 158.40 | 0.00 | - | 97 | 126 | 26.51% |
| RUT220916P01870000 | 2022-06-24 11:23AM EDT | 1,870.00 | 162.43 | 163.60 | 165.40 | 0.00 | - | 1 | 824 | 26.43% |
| RUT220916P01880000 | 2022-06-27 3:53PM EDT | 1,880.00 | 156.37 | 170.30 | 171.80 | 0.00 | - | 2 | 177 | 26.09% |
| RUT220916P01890000 | 2022-06-24 1:31PM EDT | 1,890.00 | 171.48 | 177.70 | 179.70 | 0.00 | - | 2 | 291 | 26.22% |
| RUT220916P01900000 | 2022-06-28 10:15AM EDT | 1,900.00 | 155.15 | 184.10 | 185.90 | -60.45 | -28.04% | 81 | 7,496 | 25.67% |
| RUT220916P01910000 | 2022-06-09 1:07PM EDT | 1,910.00 | 117.81 | 192.50 | 194.50 | 0.00 | - | 2 | 308 | 25.97% |
| RUT220916P01920000 | 2022-06-07 1:16PM EDT | 1,920.00 | 116.08 | 198.70 | 200.80 | 0.00 | - | 1 | 107 | 25.32% |
| RUT220916P01930000 | 2022-04-22 12:09PM EDT | 1,930.00 | 126.30 | 204.10 | 210.00 | 0.00 | - | 5 | 207 | 25.77% |
| RUT220916P01940000 | 2022-04-25 2:40PM EDT | 1,940.00 | 137.70 | 193.10 | 196.30 | 0.00 | - | 10 | 59 | 12.76% |
| RUT220916P01950000 | 2022-06-24 12:51PM EDT | 1,950.00 | 215.10 | 223.00 | 225.60 | 0.00 | - | 2 | 856 | 25.38% |
| RUT220916P01960000 | 2022-06-16 9:42AM EDT | 1,960.00 | 295.30 | 231.10 | 233.70 | 0.00 | - | 8 | 23 | 25.22% |
| RUT220916P01970000 | 2022-04-25 3:55PM EDT | 1,970.00 | 144.20 | 213.30 | 216.80 | 0.00 | - | 13 | 68 | 0.00% |
| RUT220916P01980000 | 2022-05-04 1:00PM EDT | 1,980.00 | 170.60 | 157.30 | 159.30 | 0.00 | - | 1 | 205 | 0.00% |
| RUT220916P01990000 | 2022-06-01 10:35AM EDT | 1,990.00 | 192.79 | 255.70 | 258.50 | 0.00 | - | 24 | 31 | 24.63% |
| RUT220916P02000000 | 2022-06-27 2:17PM EDT | 2,000.00 | 239.00 | 264.30 | 267.00 | 0.00 | - | 33 | 3,229 | 24.41% |
| RUT220916P02010000 | 2022-06-16 2:49PM EDT | 2,010.00 | 372.32 | 272.80 | 275.50 | 0.00 | - | 10 | 15 | 24.13% |
| RUT220916P02020000 | 2022-06-17 2:30PM EDT | 2,020.00 | 354.58 | 282.90 | 285.90 | 0.00 | - | 16 | 19 | 24.97% |
| RUT220916P02030000 | 2022-04-21 11:04AM EDT | 2,030.00 | 125.90 | 277.10 | 284.60 | 0.00 | - | 285 | 325 | 11.04% |
| RUT220916P02040000 | 2022-04-28 9:45AM EDT | 2,040.00 | 214.00 | 197.10 | 199.90 | 0.00 | - | 197 | 257 | 0.00% |
| RUT220916P02050000 | 2022-05-24 10:46AM EDT | 2,050.00 | 321.38 | 351.20 | 354.50 | 0.00 | - | 1 | 1,161 | 44.36% |
| RUT220916P02060000 | 2022-05-12 11:07AM EDT | 2,060.00 | 327.57 | 260.40 | 283.50 | 0.00 | - | 1 | 19 | 0.00% |
| RUT220916P02070000 | 2022-04-12 10:04AM EDT | 2,070.00 | 153.50 | 338.50 | 359.50 | 0.00 | - | 5 | 105 | 39.75% |
| RUT220916P02080000 | 2022-05-27 10:43AM EDT | 2,080.00 | 243.77 | 321.60 | 330.60 | 0.00 | - | 2 | 21 | 0.00% |
| RUT220916P02090000 | 2022-05-18 1:06PM EDT | 2,090.00 | 318.17 | 414.50 | 418.50 | 0.00 | - | 31 | 103 | 55.37% |
| RUT220916P02100000 | 2022-06-27 3:56PM EDT | 2,100.00 | 333.37 | 355.90 | 358.90 | 0.00 | - | 5 | 111 | 23.72% |
| RUT220916P02110000 | 2022-06-17 3:19PM EDT | 2,110.00 | 443.33 | 366.40 | 369.50 | 0.00 | - | 65 | 45 | 24.83% |
| RUT220916P02120000 | 2022-03-31 12:28PM EDT | 2,120.00 | 153.40 | 281.60 | 289.90 | 0.00 | - | 4 | 13 | 0.00% |
| RUT220916P02130000 | 2022-06-09 12:52PM EDT | 2,130.00 | 267.95 | 384.80 | 387.90 | 0.00 | - | 5 | 16 | 23.91% |
| RUT220916P02140000 | 2022-05-17 9:30AM EDT | 2,140.00 | 336.61 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUT220916P02150000 | 2022-06-09 12:52PM EDT | 2,150.00 | 285.15 | 404.50 | 407.70 | 0.00 | - | 10 | 139 | 24.52% |
| RUT220916P02160000 | 2022-06-09 12:52PM EDT | 2,160.00 | 293.95 | 413.70 | 416.90 | 0.00 | - | 5 | 20 | 23.73% |
| RUT220916P02170000 | 2022-05-25 3:03PM EDT | 2,170.00 | 372.96 | 401.60 | 420.60 | 0.00 | - | 2 | 30 | 0.00% |
| RUT220916P02180000 | 2022-03-23 2:22PM EDT | 2,180.00 | 206.80 | 281.10 | 285.50 | 0.00 | - | 1 | 267 | 0.00% |
| RUT220916P02190000 | 2022-05-17 9:30AM EDT | 2,190.00 | 381.61 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| RUT220916P02200000 | 2022-06-13 2:57PM EDT | 2,200.00 | 479.08 | 453.00 | 456.20 | 0.00 | - | 2 | 919 | 24.01% |
| RUT220916P02210000 | 2022-03-22 10:22AM EDT | 2,210.00 | 203.80 | 221.10 | 223.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT220916P02220000 | 2022-05-11 1:46PM EDT | 2,220.00 | 497.94 | 405.40 | 428.50 | 0.00 | - | 1 | 10 | 0.00% |
| RUT220916P02230000 | 2022-05-11 1:46PM EDT | 2,230.00 | 507.16 | 415.00 | 438.00 | 0.00 | - | 1 | 14 | 0.00% |
| RUT220916P02240000 | 2022-03-18 3:43PM EDT | 2,240.00 | 232.10 | 270.90 | 274.50 | 0.00 | - | 2 | 2 | 0.00% |
| RUT220916P02250000 | 2022-06-13 2:57PM EDT | 2,250.00 | 527.51 | 504.00 | 507.00 | 0.00 | - | 1 | 270 | 27.57% |
| RUT220916P02260000 | 2022-03-18 3:43PM EDT | 2,260.00 | 244.50 | 286.00 | 289.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220916P02270000 | 2021-11-01 3:10PM EDT | 2,270.00 | 164.24 | 218.50 | 314.50 | 0.00 | - | 9 | 5 | 0.00% |
| RUT220916P02290000 | 2021-10-21 10:29AM EDT | 2,290.00 | 194.50 | 170.50 | 186.50 | 0.00 | - | - | 1 | 0.00% |
| RUT220916P02300000 | 2022-06-13 1:46PM EDT | 2,300.00 | 565.27 | 553.10 | 556.30 | 0.00 | - | 190 | 212 | 28.03% |
| RUT220916P02310000 | 2021-11-26 1:11PM EDT | 2,310.00 | 243.42 | 214.80 | 224.40 | 0.00 | - | 5 | 5 | 0.00% |
| RUT220916P02320000 | 2022-06-13 1:46PM EDT | 2,320.00 | 585.05 | 571.30 | 574.50 | 0.00 | - | 190 | 190 | 0.00% |
| RUT220916P02330000 | 2021-11-26 1:39PM EDT | 2,330.00 | 244.84 | 225.00 | 234.90 | 0.00 | - | 4 | 4 | 0.00% |
| RUT220916P02350000 | 2021-11-19 11:19AM EDT | 2,350.00 | 202.59 | 272.50 | 296.50 | 0.00 | - | 4 | 2 | 0.00% |
| RUT220916P02380000 | 2021-11-24 4:28PM EDT | 2,380.00 | 219.81 | 252.40 | 262.80 | 0.00 | - | 2 | 4 | 0.00% |
| RUT220916P02400000 | 2021-11-10 3:29PM EDT | 2,400.00 | 215.00 | 279.50 | 303.50 | 0.00 | - | 100 | 150 | 0.00% |
| RUT220916P02430000 | 2022-05-10 12:36PM EDT | 2,430.00 | 699.03 | 565.60 | 587.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220916P02460000 | 2022-05-10 12:36PM EDT | 2,460.00 | 728.59 | 595.30 | 617.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT220916P02500000 | 2022-05-09 11:27AM EDT | 2,500.00 | 725.00 | 604.70 | 609.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
