Canada markets open in 8 hours 14 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,985.53-15.69 (-0.78%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230317C010500002022-12-27 11:57AM EST1,050.00710.99851.50855.100.00-2100.00%
RUT230317C011000002022-10-17 2:36PM EST1,100.00652.22731.50736.900.00-120.00%
RUT230317C012000002023-01-31 12:31PM EST1,200.00723.450.000.000.00-1600.00%
RUT230317C012700002023-01-03 12:38PM EST1,270.00489.90724.70743.400.00-3096.53%
RUT230317C012800002022-12-30 10:06AM EST1,280.00480.79634.50638.100.00-310.00%
RUT230317C012900002022-12-15 3:59PM EST1,290.00496.49599.60603.600.00-220.00%
RUT230317C013000002022-12-27 11:57AM EST1,300.00466.43603.60607.100.00-240.00%
RUT230317C013100002022-11-11 11:13AM EST1,310.00592.62500.30504.700.00-320.00%
RUT230317C013200002023-01-03 12:38PM EST1,320.00441.40674.90693.800.00-3290.09%
RUT230317C013300002023-01-03 2:27PM EST1,330.00419.57664.80683.900.00-5088.75%
RUT230317C013400002022-12-19 2:35PM EST1,340.00411.00520.10523.900.00--00.00%
RUT230317C013500002022-12-19 9:58AM EST1,350.00414.74510.30514.100.00--10.00%
RUT230317C013600002022-12-21 11:06AM EST1,360.00434.47509.60513.400.00--10.00%
RUT230317C013700002023-01-03 2:27PM EST1,370.00381.27625.10644.200.00-5183.81%
RUT230317C014000002022-10-12 10:30AM EST1,400.00340.09513.10518.800.00-2260.00%
RUT230317C014100002022-07-12 12:58PM EST1,410.00397.44590.60611.500.00--185.13%
RUT230317C014200002022-07-12 12:57PM EST1,420.00389.79581.60602.500.00--184.72%
RUT230317C014300002022-07-12 12:57PM EST1,430.00382.28572.60593.600.00--184.33%
RUT230317C014800002022-11-07 11:57AM EST1,480.00354.46340.80364.000.00-12390.00%
RUT230317C014900002022-11-07 11:56AM EST1,490.00347.14331.80354.900.00-201930.00%
RUT230317C015000002023-01-06 2:55PM EST1,500.00311.47488.90492.300.00-130252.53%
RUT230317C015100002022-11-07 12:10PM EST1,510.00331.31314.00337.100.00-1672530.00%
RUT230317C015200002022-11-07 11:33AM EST1,520.00328.45309.90328.500.00-521120.00%
RUT230317C015300002022-11-07 10:28AM EST1,530.00312.64319.80323.400.00-2210.00%
RUT230317C015400002022-11-09 11:09AM EST1,540.00296.45300.10303.300.00-202020.00%
RUT230317C015500002022-11-09 11:07AM EST1,550.00288.42292.10295.300.00-6000.00%
RUT230317C015600002022-11-09 11:01AM EST1,560.00279.21282.70285.900.00-21760.00%
RUT230317C015700002022-11-07 11:49AM EST1,570.00281.33267.00286.000.00-101080.00%
RUT230317C015800002022-11-08 10:21AM EST1,580.00287.28288.50292.400.00-22630.00%
RUT230317C015900002022-11-09 10:23AM EST1,590.00266.99257.80260.800.00-522250.00%
RUT230317C016000002023-01-30 1:56PM EST1,600.00306.580.000.000.00-200.00%
RUT230317C016100002022-11-09 11:20AM EST1,610.00243.91242.50245.200.00-431150.00%
RUT230317C016200002023-01-12 11:08AM EST1,620.00251.200.000.000.00-200.00%
RUT230317C016300002022-11-09 11:26AM EST1,630.00230.98225.80228.000.00-22680.00%
RUT230317C016400002023-01-06 2:55PM EST1,640.00188.56351.70355.000.00-21641.73%
RUT230317C016500002022-11-09 12:53PM EST1,650.00211.82201.00203.500.00-432700.00%
RUT230317C016600002023-01-26 1:37PM EST1,660.00244.580.000.000.00-3000.00%
RUT230317C016700002023-01-19 11:43AM EST1,670.00183.400.000.000.00-100.00%
RUT230317C016800002023-01-26 12:52PM EST1,680.00225.290.000.000.00-1000.00%
RUT230317C016900002023-01-26 12:44PM EST1,690.00215.880.000.000.00-1000.00%
RUT230317C017000002023-01-30 11:51AM EST1,700.00212.920.000.000.00-200.00%
RUT230317C017100002023-01-26 1:35PM EST1,710.00198.860.000.000.00-2000.00%
RUT230317C017200002023-01-26 12:55PM EST1,720.00189.760.000.000.00-4000.00%
RUT230317C017250002023-01-26 10:06AM EST1,725.00183.200.000.000.00--00.00%
RUT230317C017300002023-01-04 12:06PM EST1,730.00115.53265.40268.600.00-5036635.61%
RUT230317C017400002023-01-26 2:22PM EST1,740.00175.630.000.000.00-700.00%
RUT230317C017500002023-01-26 12:35PM EST1,750.00164.030.000.000.00-200.00%
RUT230317C017600002023-01-26 3:20PM EST1,760.00159.400.000.000.00-8000.00%
RUT230317C017700002023-02-02 2:06PM EST1,770.00250.140.000.000.00-1500.00%
RUT230317C017750002023-01-26 9:40AM EST1,775.00156.170.000.000.00-10000.00%
RUT230317C017800002023-01-30 2:19PM EST1,780.00143.130.000.000.00-14500.00%
RUT230317C017900002023-02-02 3:33PM EST1,790.00217.680.000.000.00-200.00%
RUT230317C017950002023-01-31 3:59PM EST1,795.00161.270.000.000.00--00.00%
RUT230317C018000002023-01-27 1:31PM EST1,800.00139.240.000.000.00-200.00%
RUT230317C018100002023-02-02 12:56PM EST1,810.00204.960.000.000.00-700.00%
RUT230317C018200002023-01-26 2:22PM EST1,820.00111.000.000.000.00-1700.00%
RUT230317C018250002023-01-23 11:19AM EST1,825.00107.200.000.000.00-400.00%
RUT230317C018300002023-02-02 9:54AM EST1,830.00177.300.000.000.00-700.00%
RUT230317C018350002023-01-23 12:58PM EST1,835.00103.390.000.000.00-200.00%
RUT230317C018400002023-02-02 2:08PM EST1,840.00185.840.000.000.00-200.00%
RUT230317C018450002023-01-23 12:58PM EST1,845.0096.470.000.000.00-200.00%
RUT230317C018500002023-02-03 2:05PM EST1,850.00159.950.000.000.00-5100.00%
RUT230317C018550002023-02-02 9:30AM EST1,855.00146.130.000.000.00-100.00%
RUT230317C018600002023-02-03 10:46AM EST1,860.00169.400.000.000.00-100.00%
RUT230317C018650002023-01-26 10:42AM EST1,865.0077.890.000.000.00-100.00%
RUT230317C018700002023-02-03 2:08PM EST1,870.00145.090.000.000.00-300.00%
RUT230317C018750002023-02-01 3:13PM EST1,875.00119.200.000.000.00-100.00%
RUT230317C018800002023-02-03 3:29PM EST1,880.00136.430.000.000.00-2000.00%
RUT230317C018850002023-01-30 3:47PM EST1,885.0063.800.000.000.00-1100.00%
RUT230317C018900002023-02-03 3:57PM EST1,890.00127.410.000.000.00-500.00%
RUT230317C018950002023-02-02 3:13PM EST1,895.00123.700.000.000.00-4100.00%
RUT230317C019000002023-02-03 3:54PM EST1,900.00118.450.000.000.00-27100.00%
RUT230317C019050002023-02-02 9:46AM EST1,905.00111.990.000.000.00-100.00%
RUT230317C019100002023-02-02 3:16PM EST1,910.00112.180.000.000.00-6500.00%
RUT230317C019150002023-02-02 9:56AM EST1,915.00104.080.000.000.00-100.00%
RUT230317C019200002023-02-03 11:55AM EST1,920.00113.900.000.000.00-100.00%
RUT230317C019250002023-02-02 2:40PM EST1,925.00101.370.000.000.00-700.00%
RUT230317C019300002023-02-03 3:29PM EST1,930.0097.510.000.000.00-2000.00%
RUT230317C019350002023-02-01 1:55PM EST1,935.0057.000.000.000.00-1100.00%
RUT230317C019400002023-02-03 12:35PM EST1,940.00102.670.000.000.00-2200.00%
RUT230317C019450002023-02-02 12:08PM EST1,945.0093.430.000.000.00-100.00%
RUT230317C019500002023-02-03 2:00PM EST1,950.0082.600.000.000.00-2300.00%
RUT230317C019550002023-02-03 9:48AM EST1,955.0084.300.000.000.00-1100.00%
RUT230317C019600002023-02-03 3:38PM EST1,960.0074.250.000.000.00-1300.00%
RUT230317C019650002023-02-03 10:15AM EST1,965.0077.700.000.000.00-2200.00%
RUT230317C019700002023-02-03 3:43PM EST1,970.0068.400.000.000.00-2700.00%
RUT230317C019750002023-02-03 9:44AM EST1,975.0069.950.000.000.00-500.00%
RUT230317C019800002023-02-03 3:28PM EST1,980.0064.500.000.000.00-800.00%
RUT230317C019850002023-02-03 3:54PM EST1,985.0059.630.000.000.00-900.00%
RUT230317C019900002023-02-03 3:13PM EST1,990.0057.500.000.000.00-28200.20%
RUT230317C019950002023-02-03 2:30PM EST1,995.0053.300.000.000.00-600.39%
RUT230317C020000002023-02-03 3:14PM EST2,000.0051.800.000.000.00-8600.39%
RUT230317C020050002023-02-03 12:43PM EST2,005.0060.700.000.000.00-100.78%
RUT230317C020100002023-02-03 3:38PM EST2,010.0045.650.000.000.00-9500.78%
RUT230317C020150002023-02-03 10:14AM EST2,015.0047.600.000.000.00-200.78%
RUT230317C020200002023-02-03 1:04PM EST2,020.0044.680.000.000.00-8300.78%
RUT230317C020250002023-02-03 1:52PM EST2,025.0041.200.000.000.00-801.56%
RUT230317C020300002023-02-03 10:36AM EST2,030.0043.640.000.000.00-101.56%
RUT230317C020350002023-02-03 10:50AM EST2,035.0043.850.000.000.00-101.56%
RUT230317C020400002023-02-03 1:07PM EST2,040.0035.690.000.000.00-301.56%
RUT230317C020450002023-01-30 1:20PM EST2,045.0010.010.000.000.00-201.56%
RUT230317C020500002023-02-03 11:08AM EST2,050.0035.000.000.000.00-401.56%
RUT230317C020550002023-02-02 2:40PM EST2,055.0028.940.000.000.00-201.56%
RUT230317C020600002023-02-03 3:54PM EST2,060.0025.210.000.000.00-303.13%
RUT230317C020650002023-02-03 3:17PM EST2,065.0023.990.000.000.00-103.13%
RUT230317C020700002023-02-02 1:35PM EST2,070.0028.520.000.000.00-5203.13%
RUT230317C020750002023-02-02 11:52AM EST2,075.0023.480.000.000.00-5103.13%
RUT230317C020800002023-02-03 1:08PM EST2,080.0020.770.000.000.00-103.13%
RUT230317C020850002023-02-03 10:48AM EST2,085.0024.400.000.000.00-5103.13%
RUT230317C020900002023-02-03 4:11PM EST2,090.0015.950.000.000.00-3603.13%
RUT230317C020950002023-02-03 1:55PM EST2,095.0016.500.000.000.00-803.13%
RUT230317C021000002023-02-03 4:11PM EST2,100.0013.750.000.000.00-3703.13%
RUT230317C021050002023-02-03 3:17PM EST2,105.0013.520.000.000.00-103.13%
RUT230317C021100002023-02-03 10:49AM EST2,110.0017.500.000.000.00-203.13%
RUT230317C021150002023-02-01 2:46PM EST2,115.006.300.000.000.00-303.13%
RUT230317C021200002023-02-03 3:25PM EST2,120.0011.270.000.000.00-1603.13%
RUT230317C021250002023-02-03 3:25PM EST2,125.0010.420.000.000.00-103.13%
RUT230317C021300002023-02-03 11:32AM EST2,130.0012.230.000.000.00-403.13%
RUT230317C021350002023-02-03 10:38AM EST2,135.0010.920.000.000.00-103.13%
RUT230317C021400002023-02-03 10:38AM EST2,140.0010.120.000.000.00-203.13%
RUT230317C021500002023-02-03 2:59PM EST2,150.006.400.000.000.00-7006.25%
RUT230317C021600002023-02-03 3:58PM EST2,160.005.320.000.000.00-33906.25%
RUT230317C021700002023-02-03 3:58PM EST2,170.004.500.000.000.00-1606.25%
RUT230317C021800002023-02-03 4:02PM EST2,180.003.730.000.000.00-2106.25%
RUT230317C021900002023-02-03 4:02PM EST2,190.003.170.000.000.00-10806.25%
RUT230317C022000002023-02-03 10:34AM EST2,200.003.410.000.000.00-8606.25%
RUT230317C022100002023-02-03 3:30PM EST2,210.002.420.000.000.00-106.25%
RUT230317C022200002023-02-03 2:35PM EST2,220.002.070.000.000.00-1006.25%
RUT230317C022300002023-02-03 12:55PM EST2,230.002.190.000.000.00-106.25%
RUT230317C022400002023-02-03 12:55PM EST2,240.001.870.000.000.00-106.25%
RUT230317C022500002023-02-02 10:43AM EST2,250.001.220.000.000.00-506.25%
RUT230317C022600002022-11-10 9:53AM EST2,260.0010.271.151.800.00-3021.01%
RUT230317C022700002023-02-03 11:06AM EST2,270.001.200.000.000.00-106.25%
RUT230317C022800002023-02-02 3:05PM EST2,280.000.850.000.000.00-106.25%
RUT230317C022900002023-02-03 12:20PM EST2,290.000.870.000.000.00-606.25%
RUT230317C023000002023-02-02 9:39AM EST2,300.000.470.000.000.00-206.25%
RUT230317C023100002023-01-06 10:45AM EST2,310.000.400.300.700.00-5520.70%
RUT230317C023200002022-11-01 12:15PM EST2,320.009.802.052.500.00-64925.86%
RUT230317C023400002022-10-06 2:47PM EST2,340.005.104.204.800.00-107030.58%
RUT230317C023500002023-02-01 12:15PM EST2,350.000.300.000.000.00-1012.50%
RUT230317C023600002023-01-17 10:31AM EST2,360.000.250.000.000.00-13012.50%
RUT230317C023700002023-01-04 3:39PM EST2,370.000.250.000.400.00--822.05%
RUT230317C023800002022-11-10 9:55AM EST2,380.004.300.200.750.00-85424.37%
RUT230317C023900002023-01-24 12:04PM EST2,390.000.100.000.000.00-17012.50%
RUT230317C024000002023-01-26 11:11AM EST2,400.000.100.000.000.00-20012.50%
RUT230317C024500002022-09-28 2:00PM EST2,450.002.103.504.400.00-2236.47%
RUT230317C025000002023-01-09 1:07PM EST2,500.000.150.000.000.00-1012.50%
RUT230317C025500002022-05-20 12:37PM EST2,550.006.140.605.400.00-1043.51%
RUT230317C026000002022-11-01 12:16PM EST2,600.001.450.000.500.00-1632.64%
RUT230317C026500002022-06-24 2:22PM EST2,650.002.711.903.400.00-5544.97%
RUT230317C027000002022-12-09 2:59PM EST2,700.000.100.000.250.00-101034.01%
RUT230317C028000002022-04-17 11:09PM EST2,800.008.101.056.200.00--252.37%
RUT230317C028500002022-08-17 12:41PM EST2,850.002.450.251.050.00-3345.92%
RUT230317C029000002022-10-17 2:36PM EST2,900.000.320.000.350.00-11142.31%
RUT230317C030000002022-10-17 1:53PM EST3,000.000.250.000.350.00-114445.63%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230317P010500002023-01-13 1:42PM EST1,050.000.250.000.000.00-1025.00%
RUT230317P011000002023-01-19 3:27PM EST1,100.000.200.000.000.00-10025.00%
RUT230317P011500002023-02-02 10:11AM EST1,150.000.130.000.000.00-1025.00%
RUT230317P012000002023-02-02 10:11AM EST1,200.000.130.000.000.00-1025.00%
RUT230317P012100002023-02-03 12:36PM EST1,210.000.150.000.000.00-1025.00%
RUT230317P012200002023-01-17 1:44PM EST1,220.000.460.000.000.00-10025.00%
RUT230317P012300002023-01-06 10:45AM EST1,230.001.510.000.400.00-51351.61%
RUT230317P012400002023-01-04 2:25PM EST1,240.001.970.000.450.00-4851.37%
RUT230317P012500002023-01-13 3:47PM EST1,250.000.400.000.000.00-1025.00%
RUT230317P012600002023-01-27 2:40PM EST1,260.000.450.000.000.00-222025.00%
RUT230317P012700002023-01-24 11:48AM EST1,270.000.550.000.000.00-1025.00%
RUT230317P012800002023-01-04 1:48PM EST1,280.002.320.050.500.00-48352.38%
RUT230317P012900002023-01-17 1:22PM EST1,290.000.670.000.000.00-2025.00%
RUT230317P013000002023-01-31 3:44PM EST1,300.000.510.000.000.00-10025.00%
RUT230317P013200002023-01-17 1:46PM EST1,320.000.750.000.000.00-10025.00%
RUT230317P013300002023-01-13 10:51AM EST1,330.001.100.000.000.00-3025.00%
RUT230317P013400002023-01-17 1:22PM EST1,340.000.930.000.000.00-1025.00%
RUT230317P013500002023-01-24 11:57AM EST1,350.000.860.000.000.00-12025.00%
RUT230317P013600002023-02-02 9:30AM EST1,360.000.350.000.000.00-1025.00%
RUT230317P013700002023-01-25 3:05PM EST1,370.000.850.000.000.00-4025.00%
RUT230317P013800002023-02-02 10:55AM EST1,380.000.380.000.000.00-1025.00%
RUT230317P013900002023-01-26 11:05AM EST1,390.001.000.000.000.00-1025.00%
RUT230317P014000002023-02-02 10:55AM EST1,400.000.480.000.000.00-1025.00%
RUT230317P014100002023-01-27 3:45PM EST1,410.001.050.000.000.00-3025.00%
RUT230317P014200002023-01-23 11:13AM EST1,420.001.480.000.000.00-3025.00%
RUT230317P014300002023-02-02 1:21PM EST1,430.000.650.000.000.00-2012.50%
RUT230317P014400002023-01-30 3:24PM EST1,440.001.490.000.000.00-1012.50%
RUT230317P014500002023-02-03 12:36PM EST1,450.000.700.000.000.00-1012.50%
RUT230317P014600002023-01-18 10:00AM EST1,460.001.830.000.000.00-10012.50%
RUT230317P014700002023-01-30 3:24PM EST1,470.001.870.000.000.00-1012.50%
RUT230317P014800002023-02-02 10:09AM EST1,480.000.860.000.000.00-11012.50%
RUT230317P014900002023-02-01 2:45PM EST1,490.001.050.000.000.00-9012.50%
RUT230317P015000002023-02-01 3:55PM EST1,500.001.210.000.000.00-7012.50%
RUT230317P015100002023-02-03 10:36AM EST1,510.000.950.000.000.00-1012.50%
RUT230317P015200002023-02-02 9:43AM EST1,520.001.020.000.000.00-1012.50%
RUT230317P015300002023-02-02 11:42AM EST1,530.001.210.000.000.00-7012.50%
RUT230317P015400002023-02-02 11:07AM EST1,540.001.270.000.000.00-2012.50%
RUT230317P015500002023-02-03 2:26PM EST1,550.001.660.000.000.00-5012.50%
RUT230317P015600002023-02-02 11:07AM EST1,560.001.520.000.000.00-1012.50%
RUT230317P015700002023-02-03 3:02PM EST1,570.002.010.000.000.00-5012.50%
RUT230317P015800002023-02-02 9:32AM EST1,580.001.790.000.000.00-1012.50%
RUT230317P015850002023-02-02 11:25AM EST1,585.001.790.000.000.00-2012.50%
RUT230317P015900002023-02-02 10:25AM EST1,590.001.800.000.000.00-1012.50%
RUT230317P015950002023-02-02 11:25AM EST1,595.001.950.000.000.00-2012.50%
RUT230317P016000002023-02-02 3:49PM EST1,600.002.300.000.000.00-5012.50%
RUT230317P016050002023-01-26 2:50PM EST1,605.004.710.000.000.00--012.50%
RUT230317P016100002023-02-02 9:33AM EST1,610.002.170.000.000.00-1012.50%
RUT230317P016150002023-01-30 3:30PM EST1,615.005.650.000.000.00-1012.50%
RUT230317P016200002023-02-03 11:53AM EST1,620.002.370.000.000.00-1012.50%
RUT230317P016250002023-02-02 9:41AM EST1,625.002.370.000.000.00-5012.50%
RUT230317P016300002023-02-02 3:49PM EST1,630.002.930.000.000.00-18012.50%
RUT230317P016350002023-02-02 12:54PM EST1,635.002.640.000.000.00-2012.50%
RUT230317P016400002023-02-02 2:06PM EST1,640.002.950.000.000.00-6012.50%
RUT230317P016450002023-01-31 3:37PM EST1,645.005.150.000.000.00--012.50%
RUT230317P016500002023-02-03 2:26PM EST1,650.003.510.000.000.00-5012.50%
RUT230317P016550002023-02-01 2:46PM EST1,655.003.930.000.000.00-4012.50%
RUT230317P016600002023-02-03 2:29PM EST1,660.003.740.000.000.00-4012.50%
RUT230317P016650002023-02-01 3:50PM EST1,665.004.300.000.000.00-3012.50%
RUT230317P016700002023-02-03 3:02PM EST1,670.004.250.000.000.00-7012.50%
RUT230317P016750002023-02-02 1:55PM EST1,675.003.620.000.000.00-7012.50%
RUT230317P016800002023-02-03 2:29PM EST1,680.004.450.000.000.00-5012.50%
RUT230317P016850002023-01-30 11:55AM EST1,685.009.350.000.000.00-3012.50%
RUT230317P016900002023-02-03 3:57PM EST1,690.004.400.000.000.00-35012.50%
RUT230317P016950002023-02-01 3:21PM EST1,695.005.400.000.000.00-306.25%
RUT230317P017000002023-02-03 12:58PM EST1,700.004.450.000.000.00-606.25%
RUT230317P017050002023-01-31 9:36AM EST1,705.0011.350.000.000.00-106.25%
RUT230317P017100002023-02-03 3:53PM EST1,710.005.340.000.000.00-52506.25%
RUT230317P017150002023-02-03 10:46AM EST1,715.005.050.000.000.00-1006.25%
RUT230317P017200002023-02-03 2:34PM EST1,720.006.120.000.000.00-1406.25%
RUT230317P017250002023-02-03 10:46AM EST1,725.005.450.000.000.00-1006.25%
RUT230317P017300002023-02-02 3:14PM EST1,730.006.920.000.000.00-3906.25%
RUT230317P017350002023-02-02 2:58PM EST1,735.007.670.000.000.00-506.25%
RUT230317P017400002023-02-03 2:34PM EST1,740.007.110.000.000.00-1806.25%
RUT230317P017450002023-02-03 12:39PM EST1,745.005.960.000.000.00-1706.25%
RUT230317P017500002023-02-03 3:42PM EST1,750.007.550.000.000.00-1706.25%
RUT230317P017550002023-02-03 12:55PM EST1,755.006.770.000.000.00-1806.25%
RUT230317P017600002023-02-03 3:30PM EST1,760.007.970.000.000.00-1306.25%
RUT230317P017650002023-02-03 10:52AM EST1,765.007.740.000.000.00-606.25%
RUT230317P017700002023-02-03 3:42PM EST1,770.008.900.000.000.00-2306.25%
RUT230317P017750002023-02-03 12:38PM EST1,775.007.700.000.000.00-306.25%
RUT230317P017800002023-02-03 3:56PM EST1,780.009.260.000.000.00-1606.25%
RUT230317P017850002023-02-02 3:58PM EST1,785.009.500.000.000.00-906.25%
RUT230317P017900002023-02-03 3:30PM EST1,790.0010.100.000.000.00-506.25%
RUT230317P017950002023-02-03 3:52PM EST1,795.0010.900.000.000.00-906.25%
RUT230317P018000002023-02-03 3:52PM EST1,800.0011.400.000.000.00-1306.25%
RUT230317P018050002023-02-03 9:51AM EST1,805.0011.280.000.000.00-106.25%
RUT230317P018100002023-02-03 1:47PM EST1,810.0013.480.000.000.00-806.25%
RUT230317P018150002023-02-03 10:38AM EST1,815.0011.270.000.000.00-106.25%
RUT230317P018200002023-02-03 3:52PM EST1,820.0013.450.000.000.00-5406.25%
RUT230317P018250002023-02-03 9:51AM EST1,825.0013.300.000.000.00-106.25%
RUT230317P018300002023-02-03 3:56PM EST1,830.0014.020.000.000.00-7606.25%
RUT230317P018350002023-02-03 10:31AM EST1,835.0013.810.000.000.00-306.25%
RUT230317P018400002023-02-03 3:29PM EST1,840.0015.400.000.000.00-1503.13%
RUT230317P018450002023-02-03 2:36PM EST1,845.0016.530.000.000.00-903.13%
RUT230317P018500002023-02-03 3:35PM EST1,850.0017.150.000.000.00-8603.13%
RUT230317P018550002023-02-02 2:29PM EST1,855.0018.050.000.000.00-803.13%
RUT230317P018600002023-02-03 3:52PM EST1,860.0018.740.000.000.00-3303.13%
RUT230317P018650002023-02-03 9:55AM EST1,865.0018.250.000.000.00-103.13%
RUT230317P018700002023-02-03 2:41PM EST1,870.0020.090.000.000.00-2103.13%
RUT230317P018750002023-02-02 3:34PM EST1,875.0020.960.000.000.00-603.13%
RUT230317P018800002023-02-03 4:04PM EST1,880.0021.550.000.000.00-41103.13%
RUT230317P018850002023-02-03 2:02PM EST1,885.0023.200.000.000.00-903.13%
RUT230317P018900002023-02-03 3:59PM EST1,890.0023.320.000.000.00-4503.13%
RUT230317P018950002023-02-03 3:30PM EST1,895.0024.410.000.000.00-603.13%
RUT230317P019000002023-02-03 3:35PM EST1,900.0025.900.000.000.00-8803.13%
RUT230317P019050002023-02-03 2:02PM EST1,905.0027.300.000.000.00-3003.13%
RUT230317P019100002023-02-03 3:38PM EST1,910.0028.600.000.000.00-3103.13%
RUT230317P019150002023-02-03 3:37PM EST1,915.0029.260.000.000.00-3901.56%
RUT230317P019200002023-02-03 4:04PM EST1,920.0030.050.000.000.00-4701.56%
RUT230317P019250002023-02-03 3:57PM EST1,925.0030.800.000.000.00-2001.56%
RUT230317P019300002023-02-03 3:52PM EST1,930.0033.620.000.000.00-8801.56%
RUT230317P019350002023-02-03 2:02PM EST1,935.0034.800.000.000.00-501.56%
RUT230317P019400002023-02-03 3:35PM EST1,940.0036.050.000.000.00-4201.56%
RUT230317P019450002023-02-02 3:57PM EST1,945.0034.120.000.000.00-901.56%
RUT230317P019500002023-02-03 2:20PM EST1,950.0039.430.000.000.00-2401.56%
RUT230317P019550002023-02-02 3:57PM EST1,955.0036.870.000.000.00-1000.78%
RUT230317P019600002023-02-03 3:38PM EST1,960.0042.950.000.000.00-4200.78%
RUT230317P019650002023-02-02 9:55AM EST1,965.0043.540.000.000.00-500.78%
RUT230317P019700002023-02-03 11:04AM EST1,970.0040.780.000.000.00-6000.39%
RUT230317P019750002023-02-03 3:29PM EST1,975.0046.630.000.000.00-1000.39%
RUT230317P019800002023-02-03 3:52PM EST1,980.0050.530.000.000.00-20100.20%
RUT230317P019850002023-02-03 3:29PM EST1,985.0050.500.000.000.00-400.03%
RUT230317P019900002023-02-03 3:35PM EST1,990.0053.950.000.000.00-32800.00%
RUT230317P019950002023-02-03 3:37PM EST1,995.0056.070.000.000.00-1100.00%
RUT230317P020000002023-02-03 3:27PM EST2,000.0056.760.000.000.00-11800.00%
RUT230317P020050002023-02-03 3:20PM EST2,005.0059.790.000.000.00-1100.00%
RUT230317P020100002023-02-03 3:27PM EST2,010.0061.680.000.000.00-7100.00%
RUT230317P020150002023-02-03 10:46AM EST2,015.0056.100.000.000.00-700.00%
RUT230317P020200002023-02-03 10:55AM EST2,020.0060.570.000.000.00-5200.00%
RUT230317P020250002023-02-03 10:45AM EST2,025.0060.300.000.000.00-600.00%
RUT230317P020300002023-02-03 3:52PM EST2,030.0074.890.000.000.00-6100.00%
RUT230317P020350002023-02-03 9:31AM EST2,035.0078.800.000.000.00-100.00%
RUT230317P020400002023-02-03 3:35PM EST2,040.0079.400.000.000.00-1000.00%
RUT230317P020450002023-02-02 3:57PM EST2,045.0075.080.000.000.00--00.00%
RUT230317P020500002023-02-03 11:38AM EST2,050.0074.150.000.000.00-1500.00%
RUT230317P020550002023-02-02 10:40AM EST2,055.0081.000.000.000.00--00.00%
RUT230317P020600002023-02-03 11:12AM EST2,060.0081.260.000.000.00-300.00%
RUT230317P020700002023-01-27 2:16PM EST2,070.00154.770.000.000.00-43400.00%
RUT230317P020800002023-02-03 12:45PM EST2,080.0091.090.000.000.00-300.00%
RUT230317P020900002023-02-02 10:38AM EST2,090.00105.550.000.000.00-600.00%
RUT230317P021000002023-02-03 10:24AM EST2,100.00110.910.000.000.00-800.00%
RUT230317P021100002023-02-02 2:38PM EST2,110.00130.370.000.000.00-22800.00%
RUT230317P021300002023-02-02 11:30AM EST2,130.00133.770.000.000.00--00.00%
RUT230317P021500002022-10-19 1:53PM EST2,150.00417.89294.70299.300.00-2375.06%
RUT230317P021800002022-12-29 12:21PM EST2,180.00397.41258.10261.500.00-1151.68%
RUT230317P022000002022-12-28 9:46AM EST2,200.00429.82277.60281.100.00-2353.70%
RUT230317P022200002023-01-06 9:46AM EST2,220.00448.19226.90230.100.00-120.00%
RUT230317P022300002023-01-06 9:46AM EST2,230.00458.22236.50239.800.00-110.00%
RUT230317P022700002022-08-10 12:59PM EST2,270.00317.46379.40384.200.00--174.89%
RUT230317P029000002022-10-17 2:46PM EST2,900.001,123.621,040.001,045.600.00--3140.35%
RUT230317P029500002022-10-17 2:52PM EST2,950.001,170.111,090.001,095.300.00--5143.56%
RUT230317P030000002023-01-31 12:31PM EST3,000.001,066.410.000.000.00-1600.00%