^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C005000002019-06-10 12:05AM EDT500.001,007.401,066.001,071.000.00-2150359.05%
RUT190920C005500002019-06-10 12:05AM EDT550.00959.201,016.301,021.300.00-493331.60%
RUT190920C006000002019-06-10 12:05AM EDT600.00910.10966.60971.600.00-137306.99%
RUT190920C006500002019-06-10 12:05AM EDT650.00840.00916.80921.800.00-319284.55%
RUT190920C006600002019-06-10 12:05AM EDT660.00851.50906.90911.900.00-214280.38%
RUT190920C006700002019-06-10 12:05AM EDT670.00842.20895.80900.800.00-11274.63%
RUT190920C006800002019-06-10 12:05AM EDT680.00831.60887.00892.000.00-11272.12%
RUT190920C007000002019-06-04 12:24PM EDT700.00792.60862.00880.700.00-1411266.44%
RUT190920C007100002019-06-10 12:05AM EDT710.00798.00857.20862.200.00-19260.30%
RUT190920C007200002019-06-10 12:05AM EDT720.00788.10847.30852.300.00-11256.52%
RUT190920C007300002019-06-10 12:05AM EDT730.00778.30837.30842.300.00-11252.67%
RUT190920C007500002019-06-10 12:05AM EDT750.00745.00817.40822.400.00-010245.27%
RUT190920C008000002019-06-10 12:05AM EDT800.00728.10767.70772.700.00-021227.72%
RUT190920C010900002019-06-07 10:55AM EDT1,090.00444.31475.80494.700.00-77145.93%
RUT190920C011000002019-06-07 10:55AM EDT1,100.00434.63465.90484.800.00-77143.38%
RUT190920C011200002019-08-05 10:55AM EDT1,120.00368.49370.30376.500.00-1151.34%
RUT190920C011500002019-06-10 12:05AM EDT1,150.00388.44419.40424.200.00-01127.67%
RUT190920C011700002019-06-10 12:05AM EDT1,170.00248.10400.90404.700.00-11123.42%
RUT190920C011800002019-06-10 12:05AM EDT1,180.00249.30391.00394.400.00-22120.85%
RUT190920C011900002019-06-10 12:05AM EDT1,190.00241.30381.20385.000.00-12118.67%
RUT190920C012000002019-06-10 12:05AM EDT1,200.00224.20371.30374.700.00-111116.12%
RUT190920C012100002019-06-10 12:05AM EDT1,210.00226.30361.50365.100.00-39113.87%
RUT190920C012200002019-08-02 3:16PM EDT1,220.00308.34272.00276.700.00-1338.73%
RUT190920C012400002019-07-11 1:29PM EDT1,240.00318.00272.00277.000.00-1559.91%
RUT190920C012500002019-06-10 12:05AM EDT1,250.00195.80322.30326.100.00-11104.72%
RUT190920C012700002019-06-10 12:05AM EDT1,270.00175.30302.50306.400.00-11100.02%
RUT190920C012800002019-06-10 12:05AM EDT1,280.00168.20292.50296.600.00-1197.66%
RUT190920C013000002019-06-06 11:01AM EDT1,300.00208.24278.10281.300.00-11396.20%
RUT190920C013100002019-08-01 3:07PM EDT1,310.00247.12184.60189.000.00-3531.08%
RUT190920C013300002019-08-14 12:27PM EDT1,330.00148.98165.80170.000.00-242529.64%
RUT190920C013500002019-08-14 12:28PM EDT1,350.00132.51147.20151.300.00-242428.28%
RUT190920C013600002019-08-16 3:32PM EDT1,360.00140.80138.10142.10-30.58-17.84%8227.64%
RUT190920C013700002019-07-24 12:11PM EDT1,370.00195.78129.20133.000.00-1227.01%
RUT190920C013750002019-07-12 1:17PM EDT1,375.00200.33112.90116.000.00-200.00%
RUT190920C013800002019-08-05 12:06PM EDT1,380.00115.00120.30124.100.00-1626.46%
RUT190920C013900002019-06-10 12:05AM EDT1,390.00353.25188.80191.400.00-0374.21%
RUT190920C014000002019-08-16 3:41PM EDT1,400.00106.00103.20106.60+23.42+28.36%2239725.27%
RUT190920C014050002019-08-05 11:56AM EDT1,405.00110.7099.00102.300.00-121224.95%
RUT190920C014100002019-08-14 12:30PM EDT1,410.0084.1094.8098.100.00-559324.69%
RUT190920C014150002019-08-02 1:22PM EDT1,415.00131.2090.8093.900.00-1124.38%
RUT190920C014200002019-08-16 10:15AM EDT1,420.0078.5286.7089.70+12.11+18.24%118124.05%
RUT190920C014300002019-08-15 2:00PM EDT1,430.0058.5078.8081.600.00-210323.48%
RUT190920C014350002019-06-26 10:21AM EDT1,435.00113.75141.00143.500.00--061.16%
RUT190920C014400002019-08-14 1:10PM EDT1,440.0059.9371.2073.70+1.12+1.90%15622.89%
RUT190920C014450002019-08-14 3:59PM EDT1,445.0058.0067.4069.900.00-2122.63%
RUT190920C014500002019-08-15 2:12PM EDT1,450.0054.0763.8066.10+5.94+12.34%19522.33%
RUT190920C014550002019-08-16 9:51AM EDT1,455.0052.6460.2062.40+8.64+19.64%14214522.05%
RUT190920C014600002019-08-16 9:56AM EDT1,460.0049.5956.7058.70+7.69+18.35%226721.72%
RUT190920C014650002019-08-15 3:43PM EDT1,465.0038.7053.2055.200.00-313121.47%
RUT190920C014700002019-08-16 11:07AM EDT1,470.0046.6149.9051.70+10.21+28.05%261,58121.16%
RUT190920C014750002019-08-16 10:03AM EDT1,475.0039.9846.7048.40+7.44+22.86%343220.92%
RUT190920C014800002019-08-16 3:09PM EDT1,480.0045.7343.5045.00+9.73+27.03%12927920.57%
RUT190920C014850002019-08-16 11:58AM EDT1,485.0039.3040.3041.80+5.90+17.66%3613620.28%
RUT190920C014900002019-08-16 3:56PM EDT1,490.0039.0037.7038.40+12.20+45.52%32033419.83%
RUT190920C014950002019-08-16 4:08PM EDT1,495.0036.0034.8035.40+6.77+23.16%15621919.54%
RUT190920C015000002019-08-16 3:53PM EDT1,500.0033.3032.0032.60+11.50+52.75%2991,24519.30%
RUT190920C015050002019-08-15 11:42AM EDT1,505.0021.6629.3029.900.00-12019.05%
RUT190920C015100002019-08-16 3:34PM EDT1,510.0027.2026.7027.40+8.51+45.53%568218.85%
RUT190920C015150002019-08-15 3:53PM EDT1,515.0016.9124.2024.800.00-660918.53%
RUT190920C015200002019-08-16 1:22PM EDT1,520.0022.1021.9022.50+7.21+48.42%1462,61118.30%
RUT190920C015250002019-08-16 3:17PM EDT1,525.0020.8019.7020.30+8.30+66.40%62111518.06%
RUT190920C015300002019-08-16 3:59PM EDT1,530.0017.6017.6018.20+5.76+48.65%273,00717.81%
RUT190920C015350002019-08-16 2:46PM EDT1,535.0016.6315.6016.20+6.15+58.68%752817.54%
RUT190920C015400002019-08-16 11:35AM EDT1,540.0013.4913.8014.40+4.49+49.89%142,20317.32%
RUT190920C015450002019-08-16 3:16PM EDT1,545.0013.2512.1012.70+5.65+74.34%413317.07%
RUT190920C015500002019-08-16 3:51PM EDT1,550.0011.1010.6011.10+4.10+58.57%3675,82416.81%
RUT190920C015550002019-08-16 2:16PM EDT1,555.009.989.209.70+3.86+63.07%121,80516.60%
RUT190920C015600002019-08-16 3:35PM EDT1,560.008.357.908.40+3.08+58.44%713,47416.37%
RUT190920C015650002019-08-16 3:57PM EDT1,565.007.156.807.20+2.57+56.11%441,02716.13%
RUT190920C015700002019-08-16 3:27PM EDT1,570.006.365.806.20+2.43+61.83%331,27715.96%
RUT190920C015750002019-08-16 3:57PM EDT1,575.005.204.905.20+2.00+62.50%461,33415.69%
RUT190920C015800002019-08-16 3:50PM EDT1,580.004.584.104.50+1.64+55.78%1191,32315.62%
RUT190920C015850002019-08-16 3:39PM EDT1,585.003.823.503.80+1.37+55.92%7935115.45%
RUT190920C015900002019-08-16 3:14PM EDT1,590.003.412.953.20+1.36+66.34%16952315.31%
RUT190920C015950002019-08-16 3:39PM EDT1,595.002.742.502.80+0.84+44.21%1772,29615.35%
RUT190920C016000002019-08-16 4:04PM EDT1,600.002.102.102.20+0.56+36.36%4862,15315.00%
RUT190920C016050002019-08-16 3:50PM EDT1,605.001.951.752.00+0.57+41.30%25715115.19%
RUT190920C016100002019-08-16 4:04PM EDT1,610.001.531.451.70+0.37+31.90%40180015.16%
RUT190920C016150002019-08-16 3:15PM EDT1,615.001.501.251.50+0.52+53.06%8520015.25%
RUT190920C016200002019-08-16 3:01PM EDT1,620.001.201.051.30+0.29+31.87%16289215.30%
RUT190920C016250002019-08-16 11:28AM EDT1,625.000.940.901.10+0.24+34.29%61,42915.27%
RUT190920C016300002019-08-16 3:50PM EDT1,630.000.720.750.95+0.06+9.09%4547915.31%
RUT190920C016350002019-08-16 10:48AM EDT1,635.000.650.650.85+0.07+12.07%648815.45%
RUT190920C016400002019-08-16 2:19PM EDT1,640.000.750.550.75+0.20+36.36%2281115.56%
RUT190920C016450002019-08-16 10:50AM EDT1,645.000.500.450.70-0.09-15.25%148315.80%
RUT190920C016500002019-08-16 3:59PM EDT1,650.000.430.400.60+0.04+10.26%1086615.82%
RUT190920C016550002019-08-15 10:07AM EDT1,655.000.480.350.550.00-416316.02%
RUT190920C016600002019-08-15 3:07PM EDT1,660.000.370.300.500.00-950716.18%
RUT190920C016650002019-08-16 2:33PM EDT1,665.000.410.250.45+0.07+20.59%16216.32%
RUT190920C016700002019-08-16 1:00PM EDT1,670.000.390.250.45+0.11+39.29%81,50216.70%
RUT190920C016750002019-08-16 10:00AM EDT1,675.000.300.200.40-0.03-9.09%19516.81%
RUT190920C016800002019-08-16 10:57AM EDT1,680.000.250.200.40-0.05-16.67%183717.18%
RUT190920C016850002019-08-14 2:49PM EDT1,685.000.270.200.350.00-51,61117.24%
RUT190920C016900002019-08-16 2:19PM EDT1,690.000.200.150.35-0.01-4.76%723017.60%
RUT190920C016950002019-08-16 2:33PM EDT1,695.000.270.150.30+0.01+3.85%15917.60%
RUT190920C017000002019-08-16 3:45PM EDT1,700.000.150.150.30-0.01-6.25%11,19117.96%
RUT190920C017050002019-08-12 11:16AM EDT1,705.000.160.100.300.00-15618.31%
RUT190920C017100002019-08-16 9:31AM EDT1,710.000.160.100.30+0.01+6.67%521818.67%
RUT190920C017150002019-08-09 3:51PM EDT1,715.000.190.100.300.00-1419.02%
RUT190920C017200002019-08-12 1:58PM EDT1,720.000.170.050.250.00-108318.92%
RUT190920C017250002019-08-07 4:14PM EDT1,725.000.220.050.250.00-31419.26%
RUT190920C017300002019-08-14 12:20PM EDT1,730.000.200.050.250.00-154819.61%
RUT190920C017350002019-08-05 3:12PM EDT1,735.000.160.050.250.00-51019.95%
RUT190920C017400002019-08-14 12:20PM EDT1,740.000.150.050.250.00-156620.26%
RUT190920C017450002019-07-31 11:35AM EDT1,745.000.110.050.250.00-58520.61%
RUT190920C017500002019-08-16 3:59PM EDT1,750.000.130.050.20-0.10-43.48%97620.41%
RUT190920C017550002019-08-16 11:13AM EDT1,755.000.160.000.25-0.50-75.76%5121.27%
RUT190920C017600002019-07-15 1:42PM EDT1,760.000.670.000.200.00-1021.05%
RUT190920C017700002019-08-05 3:42PM EDT1,770.000.050.000.200.00-102021.68%
RUT190920C017750002019-07-25 1:09PM EDT1,775.000.180.000.200.00-1222.00%
RUT190920C017800002019-08-15 4:08PM EDT1,780.000.050.000.200.00-5012322.32%
RUT190920C017850002019-07-11 1:44PM EDT1,785.000.450.000.200.00--122.63%
RUT190920C017900002019-08-14 3:49PM EDT1,790.000.050.000.100.00-5011321.34%
RUT190920C017950002019-07-29 3:22PM EDT1,795.000.300.000.200.00--3023.24%
RUT190920C018000002019-08-14 9:50AM EDT1,800.000.050.000.200.00-911423.56%
RUT190920C018050002019-07-25 11:49AM EDT1,805.000.320.000.200.00--123.85%
RUT190920C018200002019-05-23 9:53AM EDT1,820.000.900.500.800.00-11329.42%
RUT190920C018300002019-08-13 2:44PM EDT1,830.000.050.000.150.00-151424.61%
RUT190920C018500002019-08-13 2:55PM EDT1,850.000.050.000.150.00-410925.78%
RUT190920C018600002019-08-05 10:18AM EDT1,860.000.050.000.150.00--5026.37%
RUT190920C018700002019-08-13 3:21PM EDT1,870.000.050.000.150.00-35326.93%
RUT190920C018800002019-08-13 3:07PM EDT1,880.000.050.000.150.00-4427.49%
RUT190920C018850002019-07-22 12:06AM EDT1,885.000.150.000.150.00--027.78%
RUT190920C018900002019-06-10 12:05AM EDT1,890.001.850.100.350.00-101030.76%
RUT190920C019000002019-08-14 9:50AM EDT1,900.000.050.000.150.00-5628.61%
RUT190920C019200002019-06-21 9:30AM EDT1,920.000.300.000.200.00-1330.62%
RUT190920C019900002019-06-17 12:00AM EDT1,990.000.100.000.000.00--012.50%
RUT190920C020000002019-06-17 12:00AM EDT2,000.000.100.000.000.00--012.50%
RUT190920C020100002019-06-17 12:00AM EDT2,010.000.150.000.000.00--012.50%
RUT190920C020200002019-06-17 12:00AM EDT2,020.000.160.000.000.00--012.50%
RUT190920C020300002019-06-17 12:00AM EDT2,030.000.130.000.000.00--012.50%
RUT190920C020400002019-07-11 12:40PM EDT2,040.000.100.000.150.00--2535.99%
RUT190920C020500002019-08-01 12:15PM EDT2,050.000.040.000.150.00-506536.52%
RUT190920C020600002019-06-17 12:00AM EDT2,060.000.10-0.000.00--025.00%
RUT190920C020700002019-06-17 12:00AM EDT2,070.000.10-0.000.00--025.00%
RUT190920C021500002019-06-07 11:10AM EDT2,150.000.200.000.150.00-3441.36%
RUT190920C022000002019-06-11 2:52PM EDT2,200.000.050.000.150.00-131143.65%
RUT190920C022500002019-06-17 12:00AM EDT2,250.000.07-0.000.00--025.00%
RUT190920C023000002019-06-07 10:55AM EDT2,300.000.180.000.150.00-91048.10%
RUT190920C023500002019-06-07 10:55AM EDT2,350.000.130.000.150.00-192350.20%
RUT190920C024000002019-06-07 10:55AM EDT2,400.000.080.000.150.00-95052.30%
RUT190920C024500002019-06-07 10:55AM EDT2,450.000.070.000.050.00--249.61%
RUT190920C025000002019-06-10 12:05AM EDT2,500.000.120.000.150.00-212153.13%
RUT190920C025500002019-06-10 12:05AM EDT2,550.000.120.000.150.00-282854.88%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P006500002019-06-10 12:05AM EDT650.001.700.000.150.00-0187.11%
RUT190920P006600002019-06-10 12:05AM EDT660.001.900.000.150.00-0285.55%
RUT190920P006700002019-06-10 12:05AM EDT670.002.000.000.150.00-0384.18%
RUT190920P006900002019-06-10 12:05AM EDT690.002.000.050.150.00-0183.20%
RUT190920P008000002019-06-07 10:55AM EDT800.000.400.000.200.00-1468.07%
RUT190920P008100002019-07-22 12:06AM EDT810.000.100.000.150.00--565.14%
RUT190920P008200002019-06-10 12:05AM EDT820.001.000.000.250.00-1266.89%
RUT190920P008400002019-08-09 11:39AM EDT840.000.150.000.150.00-103061.52%
RUT190920P008500002019-08-16 10:12AM EDT850.000.050.050.150.00-106661.82%
RUT190920P008600002019-07-25 12:26PM EDT860.000.100.000.150.00-130659.18%
RUT190920P008800002019-06-10 12:05AM EDT880.001.250.050.300.00-1477161.43%
RUT190920P009000002019-07-16 10:33AM EDT900.000.100.050.200.00-2057.13%
RUT190920P009200002019-08-02 9:30AM EDT920.000.150.100.200.00-119355.76%
RUT190920P009300002019-08-01 1:55PM EDT930.000.100.050.250.00--3054.59%
RUT190920P009400002019-08-01 1:52PM EDT940.000.150.100.250.00-16026954.25%
RUT190920P009500002019-08-13 2:56PM EDT950.000.100.100.250.00-1016353.13%
RUT190920P009600002019-06-25 9:31AM EDT960.000.400.050.300.00-627851.95%
RUT190920P009700002019-08-13 1:52PM EDT970.000.150.100.300.00-52551.56%
RUT190920P009750002019-08-05 3:06PM EDT975.000.430.100.300.00--350.98%
RUT190920P009800002019-06-26 4:03PM EDT980.000.450.050.300.00-4052.61%
RUT190920P009900002019-06-10 12:05AM EDT990.006.600.200.450.00-1051.90%
RUT190920P010000002019-08-05 10:31AM EDT1,000.000.350.150.350.00-49151.17%
RUT190920P010100002019-06-10 12:05AM EDT1,010.003.200.250.500.00-6650.39%
RUT190920P010200002019-08-15 12:56PM EDT1,020.000.410.200.350.00-327448.88%
RUT190920P010300002019-06-03 12:05AM EDT1,030.001.690.250.550.00--150.34%
RUT190920P010400002019-08-05 9:30AM EDT1,040.000.400.250.400.00-216347.31%
RUT190920P010500002019-05-31 12:28PM EDT1,050.002.030.450.650.00-2249.00%
RUT190920P010550002019-08-05 9:33AM EDT1,055.000.450.250.450.00--246.27%
RUT190920P010600002019-08-05 3:07PM EDT1,060.000.750.300.450.00-613545.70%
RUT190920P010700002019-06-13 2:11PM EDT1,070.001.130.300.550.00-171745.68%
RUT190920P010800002019-08-15 12:07PM EDT1,080.000.600.350.550.00-310944.53%
RUT190920P010900002019-06-26 3:42PM EDT1,090.001.050.250.450.00-7042.33%
RUT190920P010950002019-07-23 1:56PM EDT1,095.000.350.400.600.00--443.31%
RUT190920P011000002019-08-05 4:06PM EDT1,100.000.970.400.600.00-2040642.75%
RUT190920P011100002019-07-23 1:56PM EDT1,110.000.420.450.650.00-1342.05%
RUT190920P011150002019-08-09 2:22PM EDT1,115.000.510.450.650.00-1341.48%
RUT190920P011200002019-08-12 12:00PM EDT1,120.000.650.500.650.00-111940.92%
RUT190920P011300002019-08-02 10:11AM EDT1,130.000.700.550.700.00-23940.19%
RUT190920P011350002019-08-09 2:41PM EDT1,135.000.500.550.750.00-1440.00%
RUT190920P011400002019-08-09 2:01PM EDT1,140.000.500.600.750.00-417239.43%
RUT190920P011450002019-07-22 11:28AM EDT1,145.000.600.600.800.00--239.22%
RUT190920P011500002019-08-14 4:10PM EDT1,150.001.250.650.850.00-153938.98%
RUT190920P011550002019-08-09 1:58PM EDT1,155.000.550.650.850.00-2738.42%
RUT190920P011600002019-08-14 2:31PM EDT1,160.001.250.700.900.00-116938.16%
RUT190920P011650002019-07-17 2:21PM EDT1,165.000.650.750.900.00--137.59%
RUT190920P011700002019-08-12 2:12PM EDT1,170.000.960.750.950.00-7216937.32%
RUT190920P011750002019-08-05 3:05PM EDT1,175.002.330.801.000.00-5837.02%
RUT190920P011800002019-08-13 10:39AM EDT1,180.000.750.851.000.00-21,90536.45%
RUT190920P011850002019-08-05 3:10PM EDT1,185.001.950.901.050.00-1236.15%
RUT190920P011900002019-08-16 3:41PM EDT1,190.000.940.901.10-0.10-9.62%250735.83%
RUT190920P011950002019-08-15 3:46PM EDT1,195.001.800.951.150.00-12035.50%
RUT190920P012000002019-08-16 2:43PM EDT1,200.001.151.001.20-0.97-45.75%131,17635.16%
RUT190920P012050002019-07-12 12:18PM EDT1,205.001.051.301.550.00-1036.04%
RUT190920P012100002019-08-14 2:10PM EDT1,210.002.001.101.300.00-418234.44%
RUT190920P012150002019-08-12 9:59AM EDT1,215.001.601.151.350.00-61034.06%
RUT190920P012200002019-08-09 1:33PM EDT1,220.001.091.251.450.00-1034033.88%
RUT190920P012250002019-08-07 12:23PM EDT1,225.003.001.301.500.00-234133.48%
RUT190920P012300002019-08-16 1:05PM EDT1,230.001.481.351.55-1.42-48.97%31,34333.08%
RUT190920P012350002019-08-07 12:23PM EDT1,235.002.761.451.650.00-132432.84%
RUT190920P012400002019-08-16 2:18PM EDT1,240.001.551.501.75-1.75-53.03%12031032.59%
RUT190920P012450002019-08-15 12:55PM EDT1,245.003.901.601.800.00-144232.15%
RUT190920P012500002019-08-16 9:42AM EDT1,250.002.311.701.90-1.16-33.43%134,69331.87%
RUT190920P012550002019-08-15 1:55PM EDT1,255.004.451.752.000.00-165031.56%
RUT190920P012600002019-08-16 11:32AM EDT1,260.002.001.852.10-1.75-46.67%331931.24%
RUT190920P012650002019-08-16 11:20AM EDT1,265.002.002.002.20-2.90-59.18%211130.91%
RUT190920P012700002019-08-16 3:33PM EDT1,270.002.202.102.35-2.00-47.62%2629430.68%
RUT190920P012750002019-08-16 3:33PM EDT1,275.002.352.252.45-2.85-54.81%2819830.32%
RUT190920P012800002019-08-16 2:01PM EDT1,280.002.482.352.60-2.37-48.87%2138630.05%
RUT190920P012850002019-08-16 11:07AM EDT1,285.002.822.502.75-2.91-50.79%2320529.77%
RUT190920P012900002019-08-16 2:01PM EDT1,290.002.792.652.95-3.16-53.11%991,69829.58%
RUT190920P012950002019-08-16 3:53PM EDT1,295.002.952.853.10+0.17+6.12%14511829.25%
RUT190920P013000002019-08-16 3:19PM EDT1,300.003.213.003.30-3.31-50.77%1,4033,97729.01%
RUT190920P013050002019-08-16 3:57PM EDT1,305.003.273.203.50-3.56-52.12%1,1198028.74%
RUT190920P013100002019-08-16 4:00PM EDT1,310.003.633.403.70-3.95-52.11%1,31852828.45%
RUT190920P013150002019-08-16 4:00PM EDT1,315.003.833.604.00-3.59-48.38%32423128.31%
RUT190920P013200002019-08-16 4:01PM EDT1,320.004.113.904.20-5.25-56.09%35422727.97%
RUT190920P013250002019-08-16 4:01PM EDT1,325.004.354.104.50-5.90-57.56%14123327.77%
RUT190920P013300002019-08-16 4:00PM EDT1,330.004.584.404.80-4.81-51.22%13756127.54%
RUT190920P013350002019-08-16 3:33PM EDT1,335.004.844.705.10-4.95-50.56%5021127.28%
RUT190920P013400002019-08-16 4:00PM EDT1,340.005.305.005.40-5.72-51.91%1143427.00%
RUT190920P013450002019-08-16 12:11PM EDT1,345.005.565.405.80-5.84-51.23%37626.82%
RUT190920P013500002019-08-16 4:00PM EDT1,350.006.005.806.20-4.92-45.05%902,52626.61%
RUT190920P013550002019-08-16 3:35PM EDT1,355.006.356.206.60-5.28-45.40%4114926.36%
RUT190920P013600002019-08-16 4:01PM EDT1,360.006.956.607.00-5.43-43.86%621,03326.09%
RUT190920P013650002019-08-16 1:02PM EDT1,365.007.547.107.50-6.57-46.56%1915025.90%
RUT190920P013700002019-08-16 4:00PM EDT1,370.007.847.608.00-7.14-47.66%5494825.67%
RUT190920P013750002019-08-16 3:59PM EDT1,375.008.198.108.50-7.12-46.51%3513725.41%
RUT190920P013800002019-08-16 4:12PM EDT1,380.008.928.609.00-6.82-43.33%4284725.12%
RUT190920P013850002019-08-16 4:12PM EDT1,385.009.499.209.60-8.51-47.28%1812324.90%
RUT190920P013900002019-08-16 3:57PM EDT1,390.009.909.9010.30-7.99-44.66%602,36724.73%
RUT190920P013950002019-08-16 1:23PM EDT1,395.0011.2210.6011.00-11.24-50.04%131,69124.52%
RUT190920P014000002019-08-16 3:57PM EDT1,400.0011.5911.3011.70-9.73-45.64%911,45824.27%
RUT190920P014050002019-08-16 4:01PM EDT1,405.0012.4512.1012.50-10.00-44.54%215024.07%
RUT190920P014100002019-08-16 3:46PM EDT1,410.0012.7312.9013.30-11.16-46.71%31677523.83%
RUT190920P014150002019-08-16 1:59PM EDT1,415.0013.9013.7014.20-9.16-39.72%314523.62%
RUT190920P014200002019-08-16 3:57PM EDT1,420.0014.6014.6015.10-10.60-42.06%6254523.38%
RUT190920P014250002019-08-16 3:51PM EDT1,425.0015.6515.6016.00-10.54-40.24%2254123.10%
RUT190920P014300002019-08-16 3:57PM EDT1,430.0016.5516.6017.00-11.66-41.33%3874022.85%
RUT190920P014350002019-08-16 11:32AM EDT1,435.0018.6817.7018.10-12.52-40.13%220822.62%
RUT190920P014400002019-08-16 3:30PM EDT1,440.0019.1918.8019.30-12.43-39.31%4796322.42%
RUT190920P014450002019-08-16 3:27PM EDT1,445.0019.9020.0020.40-13.60-40.60%1530522.11%
RUT190920P014500002019-08-16 3:51PM EDT1,450.0021.3521.3021.80-14.95-41.18%3765,23921.94%
RUT190920P014550002019-08-16 3:34PM EDT1,455.0022.7022.6023.10-16.60-42.24%2232021.67%
RUT190920P014600002019-08-16 2:23PM EDT1,460.0023.5724.0024.50-15.50-39.67%623,04121.40%
RUT190920P014650002019-08-16 1:52PM EDT1,465.0026.0025.5026.00-16.63-39.01%519421.15%
RUT190920P014700002019-08-16 3:57PM EDT1,470.0027.3027.0027.60-15.92-36.83%4042,19220.91%
RUT190920P014750002019-08-16 11:14AM EDT1,475.0030.4328.6029.20-17.82-36.93%354520.62%
RUT190920P014800002019-08-16 3:56PM EDT1,480.0030.0930.4031.00-17.98-37.40%1511,40820.38%
RUT190920P014850002019-08-16 3:57PM EDT1,485.0032.1032.2032.90-22.16-40.84%2466720.15%
RUT190920P014900002019-08-16 3:56PM EDT1,490.0034.0034.0035.10-20.98-38.16%4211,25620.02%
RUT190920P014950002019-08-16 4:08PM EDT1,495.0035.0036.1037.40-20.07-36.44%14932919.90%
RUT190920P015000002019-08-16 3:50PM EDT1,500.0038.0738.2039.40-22.82-37.48%531,98919.55%
RUT190920P015050002019-08-16 3:33PM EDT1,505.0040.6740.3041.80-18.33-31.07%1411319.35%
RUT190920P015100002019-08-16 4:00PM EDT1,510.0043.3742.7043.90-22.43-34.09%4294618.93%
RUT190920P015150002019-08-16 4:00PM EDT1,515.0045.8345.1047.00-23.82-34.20%4069019.00%
RUT190920P015200002019-08-16 3:49PM EDT1,520.0048.6047.7049.70-23.75-32.83%1743,92118.78%
RUT190920P015250002019-08-16 12:23PM EDT1,525.0053.0150.4052.60-23.79-30.98%257118.61%
RUT190920P015300002019-08-16 3:52PM EDT1,530.0053.6053.3055.60-24.58-31.44%303,53118.43%
RUT190920P015350002019-08-15 2:50PM EDT1,535.0068.6556.2058.70-16.04-18.94%245418.24%
RUT190920P015400002019-08-16 3:28PM EDT1,540.0059.7658.9061.90-25.34-29.78%473,23318.04%
RUT190920P015450002019-08-14 11:23AM EDT1,545.0093.6062.2065.300.00-116417.89%
RUT190920P015500002019-08-16 3:30PM EDT1,550.0066.4765.6068.80-28.98-30.36%1075,38017.73%
RUT190920P015550002019-08-15 10:02AM EDT1,555.0092.5569.0072.500.00-201,25017.63%
RUT190920P015600002019-08-16 3:30PM EDT1,560.0073.6872.7076.20-28.56-27.93%113,26217.46%
RUT190920P015650002019-08-15 1:32PM EDT1,565.0091.5176.5080.20-13.34-12.72%169917.44%
RUT190920P015700002019-08-16 10:19AM EDT1,570.0094.7580.4084.20-15.59-14.13%11,39017.36%
RUT190920P015750002019-08-13 9:32AM EDT1,575.0096.2184.4088.400.00-596517.37%
RUT190920P015800002019-08-15 11:52AM EDT1,580.00120.5388.6092.600.00-10540717.31%
RUT190920P015850002019-08-15 12:07PM EDT1,585.00118.7192.9097.000.00-328717.39%
RUT190920P015900002019-08-15 2:40PM EDT1,590.00133.1197.20101.400.00-465417.40%
RUT190920P015950002019-08-16 2:02PM EDT1,595.00102.53101.70106.00-32.49-24.06%344117.58%
RUT190920P016000002019-08-16 10:37AM EDT1,600.00121.90106.20110.50-13.67-10.08%145217.60%
RUT190920P016050002019-08-15 10:02AM EDT1,605.00136.10110.80115.200.00-1036417.81%
RUT190920P016100002019-08-15 3:31PM EDT1,610.00150.26115.50119.900.00-638317.98%
RUT190920P016150002019-08-08 9:46AM EDT1,615.00109.25120.20124.700.00-7918.26%
RUT190920P016200002019-08-15 10:33AM EDT1,620.00151.99125.00129.500.00-310918.52%
RUT190920P016250002019-08-13 9:35AM EDT1,625.00135.00129.80134.400.00-11418.90%
RUT190920P016300002019-08-15 2:50PM EDT1,630.00169.77134.60139.200.00-314219.11%
RUT190920P016400002019-08-15 9:53AM EDT1,640.00170.44143.50149.600.00-22320.74%
RUT190920P016450002019-07-31 3:10PM EDT1,645.0070.90148.40154.600.00-6421.25%
RUT190920P016500002019-08-14 12:31PM EDT1,650.00177.80153.30159.500.00-110621.60%
RUT190920P016600002019-08-08 3:06PM EDT1,660.00127.85163.20169.400.00-11222.43%
RUT190920P016700002019-08-09 1:57PM EDT1,670.00153.45169.60182.800.00-102228.06%
RUT190920P016800002019-08-12 10:16AM EDT1,680.00182.69179.60192.700.00-1229.01%
RUT190920P016900002019-07-31 11:27AM EDT1,690.0093.50189.50202.900.00-2230.31%
RUT190920P017000002019-08-02 10:05AM EDT1,700.00166.18199.40211.000.00-1528.81%
RUT190920P017050002019-08-15 12:56PM EDT1,705.00240.73203.80215.500.00-31428.54%
RUT190920P017100002019-07-26 2:19PM EDT1,710.00132.84211.60222.900.00-2232.37%
RUT190920P017200002019-07-08 11:32AM EDT1,720.00154.92192.30197.300.00-110.00%
RUT190920P017300002019-06-07 10:55AM EDT1,730.00156.00148.90153.900.00-110.00%
RUT190920P017350002019-07-31 12:03PM EDT1,735.00135.85236.50245.400.00--131.20%
RUT190920P017400002019-06-03 11:49AM EDT1,740.00266.20159.60167.600.00-1240.00%
RUT190920P017500002019-06-07 10:55AM EDT1,750.00214.50168.20173.200.00-100.00%
RUT190920P017800002019-06-07 10:55AM EDT1,780.00189.50197.10202.900.00--10.00%
RUT190920P017900002019-06-10 12:05AM EDT1,790.00276.99213.80218.800.00-550.00%
RUT190920P018000002019-08-15 9:44AM EDT1,800.00334.81296.00316.100.00-1321845.24%
RUT190920P018200002019-08-15 9:44AM EDT1,820.00354.70316.00336.100.00-1221247.15%
RUT190920P018700002019-06-21 1:41PM EDT1,870.00314.10318.30323.300.00-12120.00%
RUT190920P023000002019-06-10 12:05AM EDT2,300.00830.30720.50725.500.00-220.00%
RUT190920P025000002019-06-10 12:05AM EDT2,500.001,053.80919.50924.500.00-440.00%
RUT190920P025500002019-06-10 12:05AM EDT2,550.00964.60969.20974.200.00-1240.00%