Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317C01050000 | 2022-12-27 11:57AM EST | 1,050.00 | 710.99 | 851.50 | 855.10 | 0.00 | - | 2 | 10 | 0.00% |
| RUT230317C01100000 | 2022-10-17 2:36PM EST | 1,100.00 | 652.22 | 731.50 | 736.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230317C01200000 | 2023-01-31 12:31PM EST | 1,200.00 | 723.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUT230317C01270000 | 2023-01-03 12:38PM EST | 1,270.00 | 489.90 | 724.70 | 743.40 | 0.00 | - | 3 | 0 | 96.53% |
| RUT230317C01280000 | 2022-12-30 10:06AM EST | 1,280.00 | 480.79 | 634.50 | 638.10 | 0.00 | - | 3 | 1 | 0.00% |
| RUT230317C01290000 | 2022-12-15 3:59PM EST | 1,290.00 | 496.49 | 599.60 | 603.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT230317C01300000 | 2022-12-27 11:57AM EST | 1,300.00 | 466.43 | 603.60 | 607.10 | 0.00 | - | 2 | 4 | 0.00% |
| RUT230317C01310000 | 2022-11-11 11:13AM EST | 1,310.00 | 592.62 | 500.30 | 504.70 | 0.00 | - | 3 | 2 | 0.00% |
| RUT230317C01320000 | 2023-01-03 12:38PM EST | 1,320.00 | 441.40 | 674.90 | 693.80 | 0.00 | - | 3 | 2 | 90.09% |
| RUT230317C01330000 | 2023-01-03 2:27PM EST | 1,330.00 | 419.57 | 664.80 | 683.90 | 0.00 | - | 5 | 0 | 88.75% |
| RUT230317C01340000 | 2022-12-19 2:35PM EST | 1,340.00 | 411.00 | 520.10 | 523.90 | 0.00 | - | - | 0 | 0.00% |
| RUT230317C01350000 | 2022-12-19 9:58AM EST | 1,350.00 | 414.74 | 510.30 | 514.10 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01360000 | 2022-12-21 11:06AM EST | 1,360.00 | 434.47 | 509.60 | 513.40 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01370000 | 2023-01-03 2:27PM EST | 1,370.00 | 381.27 | 625.10 | 644.20 | 0.00 | - | 5 | 1 | 83.81% |
| RUT230317C01400000 | 2022-10-12 10:30AM EST | 1,400.00 | 340.09 | 513.10 | 518.80 | 0.00 | - | 2 | 26 | 0.00% |
| RUT230317C01410000 | 2022-07-12 12:58PM EST | 1,410.00 | 397.44 | 590.60 | 611.50 | 0.00 | - | - | 1 | 85.13% |
| RUT230317C01420000 | 2022-07-12 12:57PM EST | 1,420.00 | 389.79 | 581.60 | 602.50 | 0.00 | - | - | 1 | 84.72% |
| RUT230317C01430000 | 2022-07-12 12:57PM EST | 1,430.00 | 382.28 | 572.60 | 593.60 | 0.00 | - | - | 1 | 84.33% |
| RUT230317C01480000 | 2022-11-07 11:57AM EST | 1,480.00 | 354.46 | 340.80 | 364.00 | 0.00 | - | 12 | 39 | 0.00% |
| RUT230317C01490000 | 2022-11-07 11:56AM EST | 1,490.00 | 347.14 | 331.80 | 354.90 | 0.00 | - | 20 | 193 | 0.00% |
| RUT230317C01500000 | 2023-01-06 2:55PM EST | 1,500.00 | 311.47 | 488.90 | 492.30 | 0.00 | - | 1 | 302 | 52.53% |
| RUT230317C01510000 | 2022-11-07 12:10PM EST | 1,510.00 | 331.31 | 314.00 | 337.10 | 0.00 | - | 167 | 253 | 0.00% |
| RUT230317C01520000 | 2022-11-07 11:33AM EST | 1,520.00 | 328.45 | 309.90 | 328.50 | 0.00 | - | 52 | 112 | 0.00% |
| RUT230317C01530000 | 2022-11-07 10:28AM EST | 1,530.00 | 312.64 | 319.80 | 323.40 | 0.00 | - | 2 | 21 | 0.00% |
| RUT230317C01540000 | 2022-11-09 11:09AM EST | 1,540.00 | 296.45 | 300.10 | 303.30 | 0.00 | - | 20 | 202 | 0.00% |
| RUT230317C01550000 | 2022-11-09 11:07AM EST | 1,550.00 | 288.42 | 292.10 | 295.30 | 0.00 | - | 60 | 0 | 0.00% |
| RUT230317C01560000 | 2022-11-09 11:01AM EST | 1,560.00 | 279.21 | 282.70 | 285.90 | 0.00 | - | 2 | 176 | 0.00% |
| RUT230317C01570000 | 2022-11-07 11:49AM EST | 1,570.00 | 281.33 | 267.00 | 286.00 | 0.00 | - | 10 | 108 | 0.00% |
| RUT230317C01580000 | 2022-11-08 10:21AM EST | 1,580.00 | 287.28 | 288.50 | 292.40 | 0.00 | - | 2 | 263 | 0.00% |
| RUT230317C01590000 | 2022-11-09 10:23AM EST | 1,590.00 | 266.99 | 257.80 | 260.80 | 0.00 | - | 52 | 225 | 0.00% |
| RUT230317C01600000 | 2023-01-30 1:56PM EST | 1,600.00 | 306.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01610000 | 2022-11-09 11:20AM EST | 1,610.00 | 243.91 | 242.50 | 245.20 | 0.00 | - | 43 | 115 | 0.00% |
| RUT230317C01620000 | 2023-01-12 11:08AM EST | 1,620.00 | 251.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01630000 | 2022-11-09 11:26AM EST | 1,630.00 | 230.98 | 225.80 | 228.00 | 0.00 | - | 22 | 68 | 0.00% |
| RUT230317C01640000 | 2023-01-06 2:55PM EST | 1,640.00 | 188.56 | 351.70 | 355.00 | 0.00 | - | 2 | 16 | 41.73% |
| RUT230317C01650000 | 2022-11-09 12:53PM EST | 1,650.00 | 211.82 | 201.00 | 203.50 | 0.00 | - | 43 | 270 | 0.00% |
| RUT230317C01660000 | 2023-01-26 1:37PM EST | 1,660.00 | 244.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT230317C01670000 | 2023-01-19 11:43AM EST | 1,670.00 | 183.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01680000 | 2023-01-26 12:52PM EST | 1,680.00 | 225.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT230317C01690000 | 2023-01-26 12:44PM EST | 1,690.00 | 215.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT230317C01700000 | 2023-01-30 11:51AM EST | 1,700.00 | 212.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01710000 | 2023-01-26 1:35PM EST | 1,710.00 | 198.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230317C01720000 | 2023-01-26 12:55PM EST | 1,720.00 | 189.76 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUT230317C01725000 | 2023-01-26 10:06AM EST | 1,725.00 | 183.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317C01730000 | 2023-01-04 12:06PM EST | 1,730.00 | 115.53 | 265.40 | 268.60 | 0.00 | - | 50 | 366 | 35.61% |
| RUT230317C01740000 | 2023-01-26 2:22PM EST | 1,740.00 | 175.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230317C01750000 | 2023-01-26 12:35PM EST | 1,750.00 | 164.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01760000 | 2023-01-26 3:20PM EST | 1,760.00 | 159.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| RUT230317C01770000 | 2023-02-02 2:06PM EST | 1,770.00 | 250.14 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT230317C01775000 | 2023-01-26 9:40AM EST | 1,775.00 | 156.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| RUT230317C01780000 | 2023-01-30 2:19PM EST | 1,780.00 | 143.13 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| RUT230317C01790000 | 2023-02-02 3:33PM EST | 1,790.00 | 217.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01795000 | 2023-01-31 3:59PM EST | 1,795.00 | 161.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317C01800000 | 2023-01-27 1:31PM EST | 1,800.00 | 139.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01810000 | 2023-02-02 12:56PM EST | 1,810.00 | 204.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230317C01820000 | 2023-01-26 2:22PM EST | 1,820.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUT230317C01825000 | 2023-01-23 11:19AM EST | 1,825.00 | 107.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT230317C01830000 | 2023-02-02 9:54AM EST | 1,830.00 | 177.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230317C01835000 | 2023-01-23 12:58PM EST | 1,835.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01840000 | 2023-02-02 2:08PM EST | 1,840.00 | 185.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01845000 | 2023-01-23 12:58PM EST | 1,845.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230317C01850000 | 2023-02-03 2:05PM EST | 1,850.00 | 159.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RUT230317C01855000 | 2023-02-02 9:30AM EST | 1,855.00 | 146.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01860000 | 2023-02-03 10:46AM EST | 1,860.00 | 169.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01865000 | 2023-01-26 10:42AM EST | 1,865.00 | 77.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01870000 | 2023-02-03 2:08PM EST | 1,870.00 | 145.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230317C01875000 | 2023-02-01 3:13PM EST | 1,875.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01880000 | 2023-02-03 3:29PM EST | 1,880.00 | 136.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230317C01885000 | 2023-01-30 3:47PM EST | 1,885.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230317C01890000 | 2023-02-03 3:57PM EST | 1,890.00 | 127.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT230317C01895000 | 2023-02-02 3:13PM EST | 1,895.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUT230317C01900000 | 2023-02-03 3:54PM EST | 1,900.00 | 118.45 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| RUT230317C01905000 | 2023-02-02 9:46AM EST | 1,905.00 | 111.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01910000 | 2023-02-02 3:16PM EST | 1,910.00 | 112.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| RUT230317C01915000 | 2023-02-02 9:56AM EST | 1,915.00 | 104.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01920000 | 2023-02-03 11:55AM EST | 1,920.00 | 113.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01925000 | 2023-02-02 2:40PM EST | 1,925.00 | 101.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230317C01930000 | 2023-02-03 3:29PM EST | 1,930.00 | 97.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230317C01935000 | 2023-02-01 1:55PM EST | 1,935.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230317C01940000 | 2023-02-03 12:35PM EST | 1,940.00 | 102.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUT230317C01945000 | 2023-02-02 12:08PM EST | 1,945.00 | 93.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01950000 | 2023-02-03 2:00PM EST | 1,950.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUT230317C01955000 | 2023-02-03 9:48AM EST | 1,955.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230317C01960000 | 2023-02-03 3:38PM EST | 1,960.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT230317C01965000 | 2023-02-03 10:15AM EST | 1,965.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUT230317C01970000 | 2023-02-03 3:43PM EST | 1,970.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUT230317C01975000 | 2023-02-03 9:44AM EST | 1,975.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT230317C01980000 | 2023-02-03 3:28PM EST | 1,980.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT230317C01985000 | 2023-02-03 3:54PM EST | 1,985.00 | 59.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT230317C01990000 | 2023-02-03 3:13PM EST | 1,990.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.20% |
| RUT230317C01995000 | 2023-02-03 2:30PM EST | 1,995.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUT230317C02000000 | 2023-02-03 3:14PM EST | 2,000.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| RUT230317C02005000 | 2023-02-03 12:43PM EST | 2,005.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT230317C02010000 | 2023-02-03 3:38PM EST | 2,010.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| RUT230317C02015000 | 2023-02-03 10:14AM EST | 2,015.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUT230317C02020000 | 2023-02-03 1:04PM EST | 2,020.00 | 44.68 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| RUT230317C02025000 | 2023-02-03 1:52PM EST | 2,025.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUT230317C02030000 | 2023-02-03 10:36AM EST | 2,030.00 | 43.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT230317C02035000 | 2023-02-03 10:50AM EST | 2,035.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT230317C02040000 | 2023-02-03 1:07PM EST | 2,040.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT230317C02045000 | 2023-01-30 1:20PM EST | 2,045.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT230317C02050000 | 2023-02-03 11:08AM EST | 2,050.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT230317C02055000 | 2023-02-02 2:40PM EST | 2,055.00 | 28.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT230317C02060000 | 2023-02-03 3:54PM EST | 2,060.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT230317C02065000 | 2023-02-03 3:17PM EST | 2,065.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317C02070000 | 2023-02-02 1:35PM EST | 2,070.00 | 28.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| RUT230317C02075000 | 2023-02-02 11:52AM EST | 2,075.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| RUT230317C02080000 | 2023-02-03 1:08PM EST | 2,080.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317C02085000 | 2023-02-03 10:48AM EST | 2,085.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| RUT230317C02090000 | 2023-02-03 4:11PM EST | 2,090.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| RUT230317C02095000 | 2023-02-03 1:55PM EST | 2,095.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT230317C02100000 | 2023-02-03 4:11PM EST | 2,100.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| RUT230317C02105000 | 2023-02-03 3:17PM EST | 2,105.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317C02110000 | 2023-02-03 10:49AM EST | 2,110.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT230317C02115000 | 2023-02-01 2:46PM EST | 2,115.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT230317C02120000 | 2023-02-03 3:25PM EST | 2,120.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUT230317C02125000 | 2023-02-03 3:25PM EST | 2,125.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317C02130000 | 2023-02-03 11:32AM EST | 2,130.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT230317C02135000 | 2023-02-03 10:38AM EST | 2,135.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317C02140000 | 2023-02-03 10:38AM EST | 2,140.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT230317C02150000 | 2023-02-03 2:59PM EST | 2,150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| RUT230317C02160000 | 2023-02-03 3:58PM EST | 2,160.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 6.25% |
| RUT230317C02170000 | 2023-02-03 3:58PM EST | 2,170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUT230317C02180000 | 2023-02-03 4:02PM EST | 2,180.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RUT230317C02190000 | 2023-02-03 4:02PM EST | 2,190.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| RUT230317C02200000 | 2023-02-03 10:34AM EST | 2,200.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| RUT230317C02210000 | 2023-02-03 3:30PM EST | 2,210.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317C02220000 | 2023-02-03 2:35PM EST | 2,220.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT230317C02230000 | 2023-02-03 12:55PM EST | 2,230.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317C02240000 | 2023-02-03 12:55PM EST | 2,240.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317C02250000 | 2023-02-02 10:43AM EST | 2,250.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT230317C02260000 | 2022-11-10 9:53AM EST | 2,260.00 | 10.27 | 1.15 | 1.80 | 0.00 | - | 3 | 0 | 21.01% |
| RUT230317C02270000 | 2023-02-03 11:06AM EST | 2,270.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317C02280000 | 2023-02-02 3:05PM EST | 2,280.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317C02290000 | 2023-02-03 12:20PM EST | 2,290.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT230317C02300000 | 2023-02-02 9:39AM EST | 2,300.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT230317C02310000 | 2023-01-06 10:45AM EST | 2,310.00 | 0.40 | 0.30 | 0.70 | 0.00 | - | 5 | 5 | 20.70% |
| RUT230317C02320000 | 2022-11-01 12:15PM EST | 2,320.00 | 9.80 | 2.05 | 2.50 | 0.00 | - | 6 | 49 | 25.86% |
| RUT230317C02340000 | 2022-10-06 2:47PM EST | 2,340.00 | 5.10 | 4.20 | 4.80 | 0.00 | - | 10 | 70 | 30.58% |
| RUT230317C02350000 | 2023-02-01 12:15PM EST | 2,350.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317C02360000 | 2023-01-17 10:31AM EST | 2,360.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUT230317C02370000 | 2023-01-04 3:39PM EST | 2,370.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 8 | 22.05% |
| RUT230317C02380000 | 2022-11-10 9:55AM EST | 2,380.00 | 4.30 | 0.20 | 0.75 | 0.00 | - | 8 | 54 | 24.37% |
| RUT230317C02390000 | 2023-01-24 12:04PM EST | 2,390.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RUT230317C02400000 | 2023-01-26 11:11AM EST | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RUT230317C02450000 | 2022-09-28 2:00PM EST | 2,450.00 | 2.10 | 3.50 | 4.40 | 0.00 | - | 2 | 2 | 36.47% |
| RUT230317C02500000 | 2023-01-09 1:07PM EST | 2,500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317C02550000 | 2022-05-20 12:37PM EST | 2,550.00 | 6.14 | 0.60 | 5.40 | 0.00 | - | 1 | 0 | 43.51% |
| RUT230317C02600000 | 2022-11-01 12:16PM EST | 2,600.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 32.64% |
| RUT230317C02650000 | 2022-06-24 2:22PM EST | 2,650.00 | 2.71 | 1.90 | 3.40 | 0.00 | - | 5 | 5 | 44.97% |
| RUT230317C02700000 | 2022-12-09 2:59PM EST | 2,700.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 34.01% |
| RUT230317C02800000 | 2022-04-17 11:09PM EST | 2,800.00 | 8.10 | 1.05 | 6.20 | 0.00 | - | - | 2 | 52.37% |
| RUT230317C02850000 | 2022-08-17 12:41PM EST | 2,850.00 | 2.45 | 0.25 | 1.05 | 0.00 | - | 3 | 3 | 45.92% |
| RUT230317C02900000 | 2022-10-17 2:36PM EST | 2,900.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 42.31% |
| RUT230317C03000000 | 2022-10-17 1:53PM EST | 3,000.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 144 | 45.63% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317P01050000 | 2023-01-13 1:42PM EST | 1,050.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01100000 | 2023-01-19 3:27PM EST | 1,100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230317P01150000 | 2023-02-02 10:11AM EST | 1,150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01200000 | 2023-02-02 10:11AM EST | 1,200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01210000 | 2023-02-03 12:36PM EST | 1,210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01220000 | 2023-01-17 1:44PM EST | 1,220.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230317P01230000 | 2023-01-06 10:45AM EST | 1,230.00 | 1.51 | 0.00 | 0.40 | 0.00 | - | 5 | 13 | 51.61% |
| RUT230317P01240000 | 2023-01-04 2:25PM EST | 1,240.00 | 1.97 | 0.00 | 0.45 | 0.00 | - | 4 | 8 | 51.37% |
| RUT230317P01250000 | 2023-01-13 3:47PM EST | 1,250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01260000 | 2023-01-27 2:40PM EST | 1,260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
| RUT230317P01270000 | 2023-01-24 11:48AM EST | 1,270.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01280000 | 2023-01-04 1:48PM EST | 1,280.00 | 2.32 | 0.05 | 0.50 | 0.00 | - | 4 | 83 | 52.38% |
| RUT230317P01290000 | 2023-01-17 1:22PM EST | 1,290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUT230317P01300000 | 2023-01-31 3:44PM EST | 1,300.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230317P01320000 | 2023-01-17 1:46PM EST | 1,320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUT230317P01330000 | 2023-01-13 10:51AM EST | 1,330.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUT230317P01340000 | 2023-01-17 1:22PM EST | 1,340.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01350000 | 2023-01-24 11:57AM EST | 1,350.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RUT230317P01360000 | 2023-02-02 9:30AM EST | 1,360.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01370000 | 2023-01-25 3:05PM EST | 1,370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUT230317P01380000 | 2023-02-02 10:55AM EST | 1,380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01390000 | 2023-01-26 11:05AM EST | 1,390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01400000 | 2023-02-02 10:55AM EST | 1,400.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT230317P01410000 | 2023-01-27 3:45PM EST | 1,410.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUT230317P01420000 | 2023-01-23 11:13AM EST | 1,420.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUT230317P01430000 | 2023-02-02 1:21PM EST | 1,430.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230317P01440000 | 2023-01-30 3:24PM EST | 1,440.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01450000 | 2023-02-03 12:36PM EST | 1,450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01460000 | 2023-01-18 10:00AM EST | 1,460.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUT230317P01470000 | 2023-01-30 3:24PM EST | 1,470.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01480000 | 2023-02-02 10:09AM EST | 1,480.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUT230317P01490000 | 2023-02-01 2:45PM EST | 1,490.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUT230317P01500000 | 2023-02-01 3:55PM EST | 1,500.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT230317P01510000 | 2023-02-03 10:36AM EST | 1,510.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01520000 | 2023-02-02 9:43AM EST | 1,520.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01530000 | 2023-02-02 11:42AM EST | 1,530.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT230317P01540000 | 2023-02-02 11:07AM EST | 1,540.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230317P01550000 | 2023-02-03 2:26PM EST | 1,550.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01560000 | 2023-02-02 11:07AM EST | 1,560.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01570000 | 2023-02-03 3:02PM EST | 1,570.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01580000 | 2023-02-02 9:32AM EST | 1,580.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01585000 | 2023-02-02 11:25AM EST | 1,585.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230317P01590000 | 2023-02-02 10:25AM EST | 1,590.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01595000 | 2023-02-02 11:25AM EST | 1,595.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230317P01600000 | 2023-02-02 3:49PM EST | 1,600.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01605000 | 2023-01-26 2:50PM EST | 1,605.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT230317P01610000 | 2023-02-02 9:33AM EST | 1,610.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01615000 | 2023-01-30 3:30PM EST | 1,615.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01620000 | 2023-02-03 11:53AM EST | 1,620.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT230317P01625000 | 2023-02-02 9:41AM EST | 1,625.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01630000 | 2023-02-02 3:49PM EST | 1,630.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| RUT230317P01635000 | 2023-02-02 12:54PM EST | 1,635.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUT230317P01640000 | 2023-02-02 2:06PM EST | 1,640.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUT230317P01645000 | 2023-01-31 3:37PM EST | 1,645.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT230317P01650000 | 2023-02-03 2:26PM EST | 1,650.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01655000 | 2023-02-01 2:46PM EST | 1,655.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT230317P01660000 | 2023-02-03 2:29PM EST | 1,660.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT230317P01665000 | 2023-02-01 3:50PM EST | 1,665.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT230317P01670000 | 2023-02-03 3:02PM EST | 1,670.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT230317P01675000 | 2023-02-02 1:55PM EST | 1,675.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUT230317P01680000 | 2023-02-03 2:29PM EST | 1,680.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUT230317P01685000 | 2023-01-30 11:55AM EST | 1,685.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUT230317P01690000 | 2023-02-03 3:57PM EST | 1,690.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RUT230317P01695000 | 2023-02-01 3:21PM EST | 1,695.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT230317P01700000 | 2023-02-03 12:58PM EST | 1,700.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT230317P01705000 | 2023-01-31 9:36AM EST | 1,705.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317P01710000 | 2023-02-03 3:53PM EST | 1,710.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 6.25% |
| RUT230317P01715000 | 2023-02-03 10:46AM EST | 1,715.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT230317P01720000 | 2023-02-03 2:34PM EST | 1,720.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUT230317P01725000 | 2023-02-03 10:46AM EST | 1,725.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT230317P01730000 | 2023-02-02 3:14PM EST | 1,730.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| RUT230317P01735000 | 2023-02-02 2:58PM EST | 1,735.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT230317P01740000 | 2023-02-03 2:34PM EST | 1,740.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUT230317P01745000 | 2023-02-03 12:39PM EST | 1,745.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUT230317P01750000 | 2023-02-03 3:42PM EST | 1,750.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| RUT230317P01755000 | 2023-02-03 12:55PM EST | 1,755.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUT230317P01760000 | 2023-02-03 3:30PM EST | 1,760.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUT230317P01765000 | 2023-02-03 10:52AM EST | 1,765.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT230317P01770000 | 2023-02-03 3:42PM EST | 1,770.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUT230317P01775000 | 2023-02-03 12:38PM EST | 1,775.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT230317P01780000 | 2023-02-03 3:56PM EST | 1,780.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUT230317P01785000 | 2023-02-02 3:58PM EST | 1,785.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT230317P01790000 | 2023-02-03 3:30PM EST | 1,790.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT230317P01795000 | 2023-02-03 3:52PM EST | 1,795.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUT230317P01800000 | 2023-02-03 3:52PM EST | 1,800.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RUT230317P01805000 | 2023-02-03 9:51AM EST | 1,805.00 | 11.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317P01810000 | 2023-02-03 1:47PM EST | 1,810.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUT230317P01815000 | 2023-02-03 10:38AM EST | 1,815.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317P01820000 | 2023-02-03 3:52PM EST | 1,820.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| RUT230317P01825000 | 2023-02-03 9:51AM EST | 1,825.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230317P01830000 | 2023-02-03 3:56PM EST | 1,830.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUT230317P01835000 | 2023-02-03 10:31AM EST | 1,835.00 | 13.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT230317P01840000 | 2023-02-03 3:29PM EST | 1,840.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUT230317P01845000 | 2023-02-03 2:36PM EST | 1,845.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT230317P01850000 | 2023-02-03 3:35PM EST | 1,850.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| RUT230317P01855000 | 2023-02-02 2:29PM EST | 1,855.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT230317P01860000 | 2023-02-03 3:52PM EST | 1,860.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| RUT230317P01865000 | 2023-02-03 9:55AM EST | 1,865.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230317P01870000 | 2023-02-03 2:41PM EST | 1,870.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUT230317P01875000 | 2023-02-02 3:34PM EST | 1,875.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT230317P01880000 | 2023-02-03 4:04PM EST | 1,880.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 3.13% |
| RUT230317P01885000 | 2023-02-03 2:02PM EST | 1,885.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT230317P01890000 | 2023-02-03 3:59PM EST | 1,890.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| RUT230317P01895000 | 2023-02-03 3:30PM EST | 1,895.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT230317P01900000 | 2023-02-03 3:35PM EST | 1,900.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| RUT230317P01905000 | 2023-02-03 2:02PM EST | 1,905.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| RUT230317P01910000 | 2023-02-03 3:38PM EST | 1,910.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| RUT230317P01915000 | 2023-02-03 3:37PM EST | 1,915.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
| RUT230317P01920000 | 2023-02-03 4:04PM EST | 1,920.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| RUT230317P01925000 | 2023-02-03 3:57PM EST | 1,925.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUT230317P01930000 | 2023-02-03 3:52PM EST | 1,930.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| RUT230317P01935000 | 2023-02-03 2:02PM EST | 1,935.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT230317P01940000 | 2023-02-03 3:35PM EST | 1,940.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| RUT230317P01945000 | 2023-02-02 3:57PM EST | 1,945.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT230317P01950000 | 2023-02-03 2:20PM EST | 1,950.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RUT230317P01955000 | 2023-02-02 3:57PM EST | 1,955.00 | 36.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| RUT230317P01960000 | 2023-02-03 3:38PM EST | 1,960.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| RUT230317P01965000 | 2023-02-02 9:55AM EST | 1,965.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT230317P01970000 | 2023-02-03 11:04AM EST | 1,970.00 | 40.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| RUT230317P01975000 | 2023-02-03 3:29PM EST | 1,975.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT230317P01980000 | 2023-02-03 3:52PM EST | 1,980.00 | 50.53 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.20% |
| RUT230317P01985000 | 2023-02-03 3:29PM EST | 1,985.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| RUT230317P01990000 | 2023-02-03 3:35PM EST | 1,990.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| RUT230317P01995000 | 2023-02-03 3:37PM EST | 1,995.00 | 56.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230317P02000000 | 2023-02-03 3:27PM EST | 2,000.00 | 56.76 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| RUT230317P02005000 | 2023-02-03 3:20PM EST | 2,005.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT230317P02010000 | 2023-02-03 3:27PM EST | 2,010.00 | 61.68 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RUT230317P02015000 | 2023-02-03 10:46AM EST | 2,015.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT230317P02020000 | 2023-02-03 10:55AM EST | 2,020.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RUT230317P02025000 | 2023-02-03 10:45AM EST | 2,025.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230317P02030000 | 2023-02-03 3:52PM EST | 2,030.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RUT230317P02035000 | 2023-02-03 9:31AM EST | 2,035.00 | 78.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317P02040000 | 2023-02-03 3:35PM EST | 2,040.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT230317P02045000 | 2023-02-02 3:57PM EST | 2,045.00 | 75.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P02050000 | 2023-02-03 11:38AM EST | 2,050.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUT230317P02055000 | 2023-02-02 10:40AM EST | 2,055.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P02060000 | 2023-02-03 11:12AM EST | 2,060.00 | 81.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230317P02070000 | 2023-01-27 2:16PM EST | 2,070.00 | 154.77 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| RUT230317P02080000 | 2023-02-03 12:45PM EST | 2,080.00 | 91.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230317P02090000 | 2023-02-02 10:38AM EST | 2,090.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230317P02100000 | 2023-02-03 10:24AM EST | 2,100.00 | 110.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT230317P02110000 | 2023-02-02 2:38PM EST | 2,110.00 | 130.37 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| RUT230317P02130000 | 2023-02-02 11:30AM EST | 2,130.00 | 133.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P02150000 | 2022-10-19 1:53PM EST | 2,150.00 | 417.89 | 294.70 | 299.30 | 0.00 | - | 2 | 3 | 75.06% |
| RUT230317P02180000 | 2022-12-29 12:21PM EST | 2,180.00 | 397.41 | 258.10 | 261.50 | 0.00 | - | 1 | 1 | 51.68% |
| RUT230317P02200000 | 2022-12-28 9:46AM EST | 2,200.00 | 429.82 | 277.60 | 281.10 | 0.00 | - | 2 | 3 | 53.70% |
| RUT230317P02220000 | 2023-01-06 9:46AM EST | 2,220.00 | 448.19 | 226.90 | 230.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230317P02230000 | 2023-01-06 9:46AM EST | 2,230.00 | 458.22 | 236.50 | 239.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230317P02270000 | 2022-08-10 12:59PM EST | 2,270.00 | 317.46 | 379.40 | 384.20 | 0.00 | - | - | 1 | 74.89% |
| RUT230317P02900000 | 2022-10-17 2:46PM EST | 2,900.00 | 1,123.62 | 1,040.00 | 1,045.60 | 0.00 | - | - | 3 | 140.35% |
| RUT230317P02950000 | 2022-10-17 2:52PM EST | 2,950.00 | 1,170.11 | 1,090.00 | 1,095.30 | 0.00 | - | - | 5 | 143.56% |
| RUT230317P03000000 | 2023-01-31 12:31PM EST | 3,000.00 | 1,066.41 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
