^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191115C007100002019-09-23 12:02AM EDT710.00850.60832.00850.500.00--0124.73%
RUT191115C009900002019-09-23 12:02AM EDT990.00565.80552.40571.000.00--078.93%
RUT191115C010000002019-10-14 10:30AM EDT1,000.00500.90542.40560.800.00--076.62%
RUT191115C010300002019-09-23 12:02AM EDT1,030.00532.00512.40531.100.00--073.06%
RUT191115C011300002019-10-16 3:06PM EDT1,130.00395.64412.60431.200.00--059.12%
RUT191115C011350002019-09-23 12:02AM EDT1,135.00428.70407.60426.200.00--058.40%
RUT191115C011500002019-10-17 1:29PM EDT1,150.00388.36392.60411.200.00--056.26%
RUT191115C011700002019-10-17 1:29PM EDT1,170.00368.45372.70391.300.00--053.93%
RUT191115C012350002019-09-23 12:02AM EDT1,235.00323.30307.80326.400.00--065.93%
RUT191115C012650002019-08-23 4:00PM EDT1,265.00211.20258.40262.600.00-100.00%
RUT191115C012950002019-10-02 10:32AM EDT1,295.00186.97254.20257.700.00--039.10%
RUT191115C013000002019-10-01 11:39AM EDT1,300.00226.58249.20252.700.00-2038.41%
RUT191115C013100002019-09-26 3:28PM EDT1,310.00231.50239.30242.800.00--037.30%
RUT191115C013150002019-10-01 3:33PM EDT1,315.00186.93234.30237.800.00--036.61%
RUT191115C013200002019-09-24 3:36PM EDT1,320.00216.60229.40232.900.00-1036.18%
RUT191115C013400002019-10-09 1:22PM EDT1,340.00145.38209.70213.100.00--033.89%
RUT191115C013500002019-10-15 12:31PM EDT1,350.00178.98199.80203.200.00--032.72%
RUT191115C013600002019-10-01 1:17PM EDT1,360.00152.10190.00193.400.00--031.74%
RUT191115C013700002019-10-17 12:49PM EDT1,370.00170.34180.10183.500.00-1030.53%
RUT191115C013800002019-10-17 12:49PM EDT1,380.00160.71170.40173.700.00-28029.49%
RUT191115C013850002019-10-02 1:39PM EDT1,385.00106.48165.50168.800.00--028.96%
RUT191115C013900002019-10-11 3:28PM EDT1,390.00141.10160.60164.000.00-2028.59%
RUT191115C014000002019-10-18 2:52PM EDT1,400.00140.06150.90154.200.00-2027.47%
RUT191115C014100002019-10-16 2:53PM EDT1,410.00131.41141.30144.600.00-2026.63%
RUT191115C014150002019-10-21 10:00AM EDT1,415.00141.59136.50139.60+14.96+11.81%2025.87%
RUT191115C014200002019-10-21 1:01PM EDT1,420.00138.35132.60134.70+16.26+13.32%1025.27%
RUT191115C014250002019-08-23 4:00PM EDT1,425.0083.30113.20115.700.00--00.00%
RUT191115C014300002019-10-21 2:43PM EDT1,430.00124.45122.30125.20+23.25+22.97%2024.44%
RUT191115C014350002019-10-15 11:05AM EDT1,435.0097.66117.80120.400.00-2023.93%
RUT191115C014400002019-10-11 10:32AM EDT1,440.0098.14113.10115.700.00-1023.53%
RUT191115C014450002019-10-21 2:43PM EDT1,445.00110.45108.30111.10+13.27+13.66%2023.22%
RUT191115C014500002019-10-21 2:08PM EDT1,450.00107.50103.80106.40+20.77+23.95%49022.76%
RUT191115C014550002019-10-18 9:47AM EDT1,455.0090.0699.20101.700.00-3022.27%
RUT191115C014600002019-10-21 9:31AM EDT1,460.0099.7394.6097.20+13.99+16.32%1021.97%
RUT191115C014650002019-10-21 9:31AM EDT1,465.0095.1890.0092.70+33.58+54.51%1021.63%
RUT191115C014700002019-10-21 10:53AM EDT1,470.0090.3085.7088.00+12.55+16.14%39021.06%
RUT191115C014750002019-10-17 9:49AM EDT1,475.0074.5281.3083.700.00-7020.84%
RUT191115C014800002019-10-21 1:23PM EDT1,480.0080.4177.5079.20+12.79+18.91%5020.39%
RUT191115C014850002019-10-10 3:02PM EDT1,485.0055.6672.5074.900.00-1020.08%
RUT191115C014900002019-10-21 1:14PM EDT1,490.0072.6368.4070.60+19.46+36.60%7019.72%
RUT191115C014950002019-10-21 11:24AM EDT1,495.0069.1264.3066.40+34.72+100.93%3019.39%
RUT191115C015000002019-10-21 3:40PM EDT1,500.0061.9560.4062.00+11.70+23.28%6018.85%
RUT191115C015050002019-10-18 12:33PM EDT1,505.0042.4656.6058.100.00-3018.65%
RUT191115C015100002019-10-21 1:10PM EDT1,510.0056.9052.6054.10+15.20+36.45%23018.31%
RUT191115C015150002019-10-21 1:49PM EDT1,515.0049.6648.4050.20+11.46+30.00%5017.98%
RUT191115C015200002019-10-21 2:12PM EDT1,520.0048.3944.8046.30+12.66+35.43%13017.59%
RUT191115C015250002019-10-21 3:35PM EDT1,525.0042.6541.4042.60+5.89+16.02%7017.26%
RUT191115C015300002019-10-21 3:41PM EDT1,530.0039.3137.8039.00+8.71+28.46%23016.94%
RUT191115C015350002019-10-21 9:47AM EDT1,535.0039.3534.5035.60+14.52+58.48%16016.66%
RUT191115C015400002019-10-21 3:58PM EDT1,540.0031.4731.1032.30+6.92+28.19%81016.37%
RUT191115C015450002019-10-21 9:54AM EDT1,545.0032.1928.1029.10+9.14+39.65%13016.05%
RUT191115C015500002019-10-21 3:40PM EDT1,550.0026.2725.0026.10+6.51+32.95%520015.77%
RUT191115C015550002019-10-21 3:58PM EDT1,555.0022.5022.4023.30+8.60+61.87%93015.52%
RUT191115C015600002019-10-21 3:54PM EDT1,560.0020.5019.8020.60+5.00+32.26%200015.23%
RUT191115C015650002019-10-21 3:54PM EDT1,565.0017.9517.4018.20+4.35+31.99%32015.03%
RUT191115C015700002019-10-21 3:26PM EDT1,570.0016.3415.2015.90+5.73+54.01%44014.79%
RUT191115C015750002019-10-21 2:52PM EDT1,575.0014.3313.2013.80+4.64+47.88%40014.56%
RUT191115C015800002019-10-21 3:41PM EDT1,580.0012.2611.4012.00+4.36+55.19%30014.42%
RUT191115C015850002019-10-21 3:56PM EDT1,585.009.989.8010.20+3.03+43.60%36014.17%
RUT191115C015900002019-10-21 3:57PM EDT1,590.008.508.308.80+2.49+41.43%178014.09%
RUT191115C015950002019-10-21 3:56PM EDT1,595.007.207.007.40+2.26+45.75%10013.90%
RUT191115C016000002019-10-21 4:10PM EDT1,600.006.025.906.30+1.62+36.82%139013.83%
RUT191115C016050002019-10-21 3:52PM EDT1,605.005.314.905.30+1.91+56.18%21013.73%
RUT191115C016100002019-10-21 4:10PM EDT1,610.004.254.104.50+1.22+40.26%49013.71%
RUT191115C016150002019-10-21 2:18PM EDT1,615.004.213.403.80+1.70+67.73%90013.69%
RUT191115C016200002019-10-21 4:00PM EDT1,620.002.972.803.20+1.19+66.85%148013.68%
RUT191115C016250002019-10-21 4:00PM EDT1,625.002.462.352.60+0.96+64.00%122013.56%
RUT191115C016300002019-10-21 2:10PM EDT1,630.002.431.952.20+1.20+97.56%98013.61%
RUT191115C016350002019-10-21 3:59PM EDT1,635.001.751.551.85+0.68+63.55%72013.65%
RUT191115C016400002019-10-21 3:31PM EDT1,640.001.551.301.60+0.60+63.16%276013.79%
RUT191115C016450002019-10-21 2:33PM EDT1,645.001.301.051.35+0.55+73.33%282013.85%
RUT191115C016500002019-10-21 2:14PM EDT1,650.001.220.901.15+0.52+74.29%437013.94%
RUT191115C016550002019-10-21 2:06PM EDT1,655.001.000.751.00+0.33+49.25%188014.10%
RUT191115C016600002019-10-21 3:27PM EDT1,660.000.760.650.90+0.31+68.89%170014.34%
RUT191115C016650002019-10-21 3:27PM EDT1,665.000.670.550.80+0.18+36.73%58014.54%
RUT191115C016700002019-10-21 1:57PM EDT1,670.000.620.450.70+0.24+63.16%25014.70%
RUT191115C016750002019-10-18 11:12AM EDT1,675.000.400.400.650.00-7015.00%
RUT191115C016800002019-10-18 1:48PM EDT1,680.000.300.350.550.00-8015.06%
RUT191115C016850002019-10-21 3:18PM EDT1,685.000.400.300.50+0.07+21.21%1015.30%
RUT191115C016900002019-10-16 3:06PM EDT1,690.000.230.250.450.00-2015.52%
RUT191115C016950002019-10-17 4:13PM EDT1,695.000.220.200.400.00-3015.69%
RUT191115C017000002019-10-21 11:44AM EDT1,700.000.340.150.40+0.09+36.00%5016.13%
RUT191115C017050002019-10-14 10:06AM EDT1,705.000.170.150.350.00-1016.26%
RUT191115C017100002019-10-18 3:41PM EDT1,710.000.220.100.30+0.12+120.00%1016.33%
RUT191115C017150002019-10-17 1:18PM EDT1,715.000.170.100.300.00-5016.75%
RUT191115C017200002019-10-18 1:22PM EDT1,720.000.150.100.300.00-2017.16%
RUT191115C017250002019-10-10 9:30AM EDT1,725.000.170.050.250.00-2017.18%
RUT191115C017300002019-10-21 10:00AM EDT1,730.000.150.050.25-0.05-25.00%1017.58%
RUT191115C017350002019-10-10 9:30AM EDT1,735.000.120.050.250.00-1017.97%
RUT191115C017400002019-10-09 4:03PM EDT1,740.000.100.050.200.00-4017.87%
RUT191115C017450002019-09-30 10:31AM EDT1,745.000.250.050.200.00-1018.26%
RUT191115C017500002019-10-21 11:43AM EDT1,750.000.120.050.20+0.07+140.00%3018.65%
RUT191115C017550002019-09-17 3:07PM EDT1,755.001.750.000.200.00--2019.04%
RUT191115C017600002019-10-17 10:50AM EDT1,760.000.050.000.200.00-1019.41%
RUT191115C017650002019-09-30 1:55PM EDT1,765.000.230.000.200.00--019.80%
RUT191115C017700002019-09-19 1:53PM EDT1,770.000.820.000.150.00--119.53%
RUT191115C017850002019-09-30 10:01AM EDT1,785.000.140.000.150.00-6020.61%
RUT191115C017900002019-09-23 3:31PM EDT1,790.000.360.000.150.00-1020.97%
RUT191115C018000002019-09-18 3:03PM EDT1,800.000.700.000.150.00--4121.68%
RUT191115C018250002019-09-24 10:06AM EDT1,825.000.120.000.150.00--023.44%
RUT191115C018500002019-09-30 3:19PM EDT1,850.000.050.000.150.00--025.17%
RUT191115C018550002019-09-30 2:50PM EDT1,855.000.090.000.150.00--025.51%
RUT191115C018600002019-09-26 10:05AM EDT1,860.000.070.000.150.00-4025.83%
RUT191115C018650002019-09-26 10:04AM EDT1,865.000.140.000.150.00--026.17%
RUT191115C018700002019-09-26 10:04AM EDT1,870.000.130.000.150.00-3026.51%
RUT191115C018750002019-09-26 3:43PM EDT1,875.000.080.000.150.00--026.86%
RUT191115C018800002019-10-08 12:06PM EDT1,880.000.080.000.150.00-1027.20%
RUT191115C019000002019-09-19 1:28PM EDT1,900.000.110.000.100.00-16817027.34%
RUT191115C019100002019-09-19 12:53PM EDT1,910.000.050.000.100.00--2527.98%
RUT191115C019200002019-09-19 1:28PM EDT1,920.000.110.000.100.00--728.61%
RUT191115C019300002019-09-16 12:13AM EDT1,930.000.050.050.100.00--1829.25%
RUT191115C019400002019-09-16 12:13AM EDT1,940.000.090.050.100.00--1229.88%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191115P008100002019-09-16 12:13AM EDT810.000.13-0.100.00--481.64%
RUT191115P008800002019-09-16 12:13AM EDT880.000.100.050.100.00--1070.12%
RUT191115P009000002019-08-27 12:04PM EDT900.000.650.050.250.00--071.78%
RUT191115P009500002019-10-09 4:14PM EDT950.000.100.000.100.00-10058.98%
RUT191115P009750002019-10-02 2:57PM EDT975.000.15-0.100.00--059.57%
RUT191115P009800002019-10-09 4:13PM EDT980.000.100.000.100.00-2055.47%
RUT191115P009900002019-10-02 10:39AM EDT990.000.35-0.100.00--057.72%
RUT191115P009950002019-10-02 2:13PM EDT995.000.25-0.100.00--057.13%
RUT191115P010000002019-10-14 9:57AM EDT1,000.000.050.000.100.00-2053.32%
RUT191115P010050002019-10-02 2:43PM EDT1,005.000.150.000.100.00--052.73%
RUT191115P010100002019-10-02 2:46PM EDT1,010.000.150.000.100.00--052.15%
RUT191115P010150002019-10-02 2:43PM EDT1,015.000.150.000.100.00--051.56%
RUT191115P010200002019-10-15 4:06PM EDT1,020.000.050.000.100.00-20050.98%
RUT191115P010250002019-10-02 2:38PM EDT1,025.000.200.000.100.00--050.39%
RUT191115P010300002019-10-02 2:42PM EDT1,030.000.200.000.100.00--053.03%
RUT191115P010350002019-10-02 2:43PM EDT1,035.000.200.000.100.00--052.44%
RUT191115P010400002019-10-02 2:48PM EDT1,040.000.200.000.100.00-4051.86%
RUT191115P010450002019-10-02 2:40PM EDT1,045.000.250.000.100.00--051.27%
RUT191115P010500002019-10-21 10:10AM EDT1,050.000.050.050.10-0.05-50.00%1050.68%
RUT191115P010550002019-10-02 2:43PM EDT1,055.000.250.000.100.00--050.10%
RUT191115P010600002019-10-21 4:04PM EDT1,060.000.050.050.10-0.05-50.00%3049.51%
RUT191115P010650002019-10-15 4:14PM EDT1,065.000.050.000.100.00-5048.98%
RUT191115P010700002019-10-02 2:40PM EDT1,070.000.350.050.100.00--048.44%
RUT191115P010750002019-10-02 2:18PM EDT1,075.000.500.000.100.00--047.85%
RUT191115P010800002019-10-15 4:05PM EDT1,080.000.100.000.100.00-1047.27%
RUT191115P010850002019-10-17 4:07PM EDT1,085.000.070.050.100.00--046.73%
RUT191115P010900002019-10-02 2:39PM EDT1,090.000.450.050.150.00-4048.00%
RUT191115P010950002019-10-02 2:41PM EDT1,095.000.450.050.150.00--047.41%
RUT191115P011000002019-10-15 4:07PM EDT1,100.000.100.050.150.00-1046.88%
RUT191115P011050002019-10-02 2:38PM EDT1,105.000.550.050.150.00--046.29%
RUT191115P011100002019-10-02 2:42PM EDT1,110.000.550.000.150.00-11045.70%
RUT191115P011150002019-10-02 2:40PM EDT1,115.000.600.000.150.00--045.17%
RUT191115P011200002019-10-10 3:45PM EDT1,120.000.300.000.150.00--044.58%
RUT191115P011250002019-10-02 2:42PM EDT1,125.000.650.000.150.00--044.04%
RUT191115P011300002019-10-02 2:38PM EDT1,130.000.750.000.150.00--043.46%
RUT191115P011400002019-10-02 2:11PM EDT1,140.001.150.050.150.00-4042.38%
RUT191115P011450002019-10-02 2:20PM EDT1,145.001.100.000.150.00--041.80%
RUT191115P011500002019-10-08 11:33AM EDT1,150.000.550.000.150.00-4041.26%
RUT191115P011550002019-10-02 2:09PM EDT1,155.001.250.000.150.00--040.72%
RUT191115P011600002019-10-02 2:11PM EDT1,160.001.400.000.150.00-3040.19%
RUT191115P011650002019-10-02 2:11PM EDT1,165.001.500.000.150.00--039.65%
RUT191115P011700002019-10-21 4:03PM EDT1,170.000.100.000.15-0.47-82.46%2039.06%
RUT191115P011750002019-10-02 2:07PM EDT1,175.001.800.000.200.00--039.70%
RUT191115P011800002019-10-02 2:07PM EDT1,180.000.750.000.200.00-10039.16%
RUT191115P011850002019-10-02 2:07PM EDT1,185.002.000.000.200.00--038.62%
RUT191115P011900002019-10-10 3:45PM EDT1,190.000.600.000.200.00-10038.06%
RUT191115P011950002019-10-02 2:07PM EDT1,195.002.200.050.200.00--037.50%
RUT191115P012000002019-10-17 10:47AM EDT1,200.000.160.050.200.00-1036.96%
RUT191115P012050002019-10-01 2:41PM EDT1,205.001.800.050.150.00-1035.35%
RUT191115P012100002019-10-18 3:48PM EDT1,210.000.200.050.150.00-16034.82%
RUT191115P012150002019-09-25 2:00PM EDT1,215.001.650.050.150.00-1034.28%
RUT191115P012200002019-10-14 1:13PM EDT1,220.000.300.050.150.00-6033.74%
RUT191115P012250002019-10-15 10:20AM EDT1,225.000.210.050.250.00-30035.13%
RUT191115P012300002019-10-21 9:44AM EDT1,230.000.150.100.25-0.13-46.43%1034.57%
RUT191115P012350002019-10-03 3:58PM EDT1,235.001.890.100.250.00--034.03%
RUT191115P012400002019-10-17 3:42PM EDT1,240.000.150.100.25-0.14-48.28%1033.50%
RUT191115P012450002019-10-17 10:41AM EDT1,245.000.270.100.300.00-4033.64%
RUT191115P012500002019-10-18 3:48PM EDT1,250.000.300.100.300.00-1033.11%
RUT191115P012550002019-10-21 3:59PM EDT1,255.000.220.150.30-0.23-51.11%20032.54%
RUT191115P012600002019-10-21 3:50PM EDT1,260.000.220.150.35-0.07-24.14%30032.62%
RUT191115P012650002019-10-17 3:42PM EDT1,265.000.300.150.350.00-4032.06%
RUT191115P012700002019-10-21 1:52PM EDT1,270.000.280.150.35-0.11-28.21%50031.49%
RUT191115P012750002019-10-17 10:41AM EDT1,275.000.330.200.400.00-2031.47%
RUT191115P012800002019-10-18 4:02PM EDT1,280.000.430.200.400.00-10030.91%
RUT191115P012850002019-10-18 11:54AM EDT1,285.000.510.200.400.00-2030.36%
RUT191115P012900002019-10-17 3:59PM EDT1,290.000.350.250.45-0.10-22.22%5030.26%
RUT191115P012950002019-10-18 11:54AM EDT1,295.000.620.250.450.00-2029.70%
RUT191115P013000002019-10-21 10:59AM EDT1,300.000.360.300.50-0.19-34.55%3029.55%
RUT191115P013050002019-10-21 3:59PM EDT1,305.000.370.300.50-0.18-32.73%21028.98%
RUT191115P013100002019-10-21 3:50PM EDT1,310.000.400.350.55-0.25-38.46%31028.80%
RUT191115P013150002019-10-21 11:15AM EDT1,315.000.520.400.60-0.33-38.82%1028.58%
RUT191115P013200002019-10-21 11:07AM EDT1,320.000.520.400.60-0.28-35.00%5028.00%
RUT191115P013250002019-10-18 11:30AM EDT1,325.000.780.450.650.00-2027.75%
RUT191115P013300002019-10-21 1:51PM EDT1,330.000.650.500.70-0.33-33.67%42027.47%
RUT191115P013350002019-10-21 2:10PM EDT1,335.000.650.550.75-0.50-43.48%6027.16%
RUT191115P013400002019-10-21 1:30PM EDT1,340.000.710.600.80-0.41-36.61%79026.84%
RUT191115P013450002019-10-17 4:13PM EDT1,345.000.680.650.85-0.60-46.87%1026.50%
RUT191115P013500002019-10-21 11:43AM EDT1,350.000.790.700.90-0.50-38.76%5026.14%
RUT191115P013550002019-10-21 9:47AM EDT1,355.000.900.751.00-0.67-42.68%3025.98%
RUT191115P013600002019-10-21 2:10PM EDT1,360.000.940.851.05-0.80-45.98%65025.59%
RUT191115P013650002019-10-21 1:51PM EDT1,365.001.120.901.15-0.77-40.74%4025.37%
RUT191115P013700002019-10-21 3:22PM EDT1,370.001.131.001.20-1.15-50.44%56024.94%
RUT191115P013750002019-10-21 3:18PM EDT1,375.001.221.101.30-0.72-37.11%5024.67%
RUT191115P013800002019-10-21 3:22PM EDT1,380.001.301.201.40-0.87-40.09%47024.37%
RUT191115P013850002019-10-21 11:15AM EDT1,385.001.561.301.55-0.75-32.47%2024.20%
RUT191115P013900002019-10-21 3:59PM EDT1,390.001.571.451.65-0.95-37.70%145023.84%
RUT191115P013950002019-10-21 3:57PM EDT1,395.001.731.551.80-1.02-37.09%334023.59%
RUT191115P014000002019-10-21 3:52PM EDT1,400.001.831.701.95-1.12-37.97%603023.32%
RUT191115P014050002019-10-21 3:59PM EDT1,405.002.041.902.10-0.87-29.90%382023.00%
RUT191115P014100002019-10-21 4:01PM EDT1,410.002.242.052.25-0.95-29.78%1,404022.67%
RUT191115P014150002019-10-21 3:59PM EDT1,415.002.422.202.45-1.34-35.64%793022.41%
RUT191115P014200002019-10-21 4:01PM EDT1,420.002.622.402.65-1.41-34.99%858022.11%
RUT191115P014250002019-10-21 3:50PM EDT1,425.002.782.652.90-1.70-37.95%93021.88%
RUT191115P014300002019-10-21 3:59PM EDT1,430.003.092.903.10-1.86-37.58%220021.52%
RUT191115P014350002019-10-21 1:55PM EDT1,435.003.673.103.40-2.03-35.61%75021.29%
RUT191115P014400002019-10-21 3:53PM EDT1,440.003.653.403.70-1.70-31.78%200021.02%
RUT191115P014450002019-10-21 2:48PM EDT1,445.004.153.704.10-1.60-27.83%51020.84%
RUT191115P014500002019-10-21 4:00PM EDT1,450.004.444.104.40-2.44-35.47%181020.49%
RUT191115P014550002019-10-21 3:37PM EDT1,455.004.744.404.90-2.72-36.46%37020.35%
RUT191115P014600002019-10-21 4:01PM EDT1,460.005.164.905.30-2.91-36.06%141020.04%
RUT191115P014650002019-10-21 1:20PM EDT1,465.005.905.305.70-2.15-26.71%18019.68%
RUT191115P014700002019-10-21 4:01PM EDT1,470.006.075.806.20-3.23-34.73%145019.40%
RUT191115P014750002019-10-21 3:41PM EDT1,475.006.636.306.80-3.47-34.36%60019.17%
RUT191115P014800002019-10-21 3:59PM EDT1,480.007.357.007.40-3.37-31.44%407018.88%
RUT191115P014850002019-10-21 4:11PM EDT1,485.007.807.608.10-3.69-32.11%207018.63%
RUT191115P014900002019-10-21 3:49PM EDT1,490.008.618.308.80-3.60-29.48%217018.33%
RUT191115P014950002019-10-21 3:46PM EDT1,495.009.379.109.60-3.85-29.12%24018.06%
RUT191115P015000002019-10-21 3:50PM EDT1,500.0010.2210.0010.50-4.54-30.76%134017.81%
RUT191115P015050002019-10-21 1:38PM EDT1,505.0011.7010.9011.40-4.13-26.09%90017.50%
RUT191115P015100002019-10-21 3:50PM EDT1,510.0012.1811.9012.50-4.95-28.90%124017.27%
RUT191115P015150002019-10-21 2:53PM EDT1,515.0013.7013.0013.60-4.95-26.54%10016.98%
RUT191115P015200002019-10-21 4:00PM EDT1,520.0014.9614.3014.90-4.88-24.60%227016.75%
RUT191115P015250002019-10-21 2:40PM EDT1,525.0016.3215.6016.20-5.04-23.60%512016.45%
RUT191115P015300002019-10-21 4:00PM EDT1,530.0017.7817.0017.70-5.29-22.93%316016.20%
RUT191115P015350002019-10-21 2:38PM EDT1,535.0019.3118.6019.30-6.05-23.86%86015.94%
RUT191115P015400002019-10-21 4:00PM EDT1,540.0021.1020.2021.00-6.40-23.27%74015.66%
RUT191115P015450002019-10-21 3:33PM EDT1,545.0022.4822.1022.90-6.72-23.01%7015.41%
RUT191115P015500002019-10-21 3:49PM EDT1,550.0024.5824.1024.90-7.96-24.46%103015.13%
RUT191115P015550002019-10-21 1:52PM EDT1,555.0028.2026.2027.20-3.80-11.87%17014.94%
RUT191115P015600002019-10-21 3:44PM EDT1,560.0029.1028.6029.60-8.15-21.88%17014.71%
RUT191115P015650002019-10-21 3:34PM EDT1,565.0031.6031.1032.20-8.61-21.41%10014.50%
RUT191115P015700002019-10-21 4:00PM EDT1,570.0035.4733.8034.90-4.48-11.21%41014.25%
RUT191115P015750002019-10-21 2:52PM EDT1,575.0037.8636.7038.40-9.16-19.48%11014.40%
RUT191115P015800002019-10-21 3:14PM EDT1,580.0039.8939.8041.50-10.95-21.54%37014.19%
RUT191115P015850002019-10-21 2:52PM EDT1,585.0044.1643.0045.00-6.41-12.68%6014.14%
RUT191115P015900002019-10-21 3:03PM EDT1,590.0046.4846.4047.90-11.42-19.72%8013.52%
RUT191115P015950002019-10-21 10:59AM EDT1,595.0049.0350.1051.60-32.30-39.71%3013.37%
RUT191115P016000002019-10-21 10:43AM EDT1,600.0052.7953.8055.50-16.19-23.47%2013.26%
RUT191115P016050002019-10-18 10:18AM EDT1,605.0068.6757.8060.400.00-1013.96%
RUT191115P016100002019-10-21 2:37PM EDT1,610.0062.9561.8064.60-10.07-13.79%2013.96%
RUT191115P016150002019-10-11 4:00PM EDT1,615.00106.5066.1068.900.00-1013.97%
RUT191115P016200002019-10-21 3:46PM EDT1,620.0071.6970.4073.30-39.81-35.70%12013.99%
RUT191115P016250002019-10-21 1:55PM EDT1,625.0077.8874.9077.80-45.58-36.92%11014.03%
RUT191115P016300002019-10-15 9:59AM EDT1,630.00117.0079.4082.400.00-1014.13%
RUT191115P016400002019-10-21 12:55PM EDT1,640.0084.2088.5091.90-26.11-23.67%2014.59%
RUT191115P016450002019-09-17 2:41PM EDT1,645.0082.77108.70111.500.00--829.73%
RUT191115P016500002019-10-11 1:17PM EDT1,650.00131.2898.10101.500.00-6015.03%
RUT191115P016550002019-09-17 2:40PM EDT1,655.0090.15116.40121.400.00--131.30%
RUT191115P016700002019-10-10 11:44AM EDT1,670.00178.08117.60121.100.00--016.32%
RUT191115P016750002019-10-16 1:56PM EDT1,675.00151.57122.50126.100.00--016.84%
RUT191115P016800002019-09-25 10:14AM EDT1,680.00148.93127.50131.000.00--017.09%
RUT191115P017050002019-09-23 12:03AM EDT1,705.00143.20152.30155.800.00--018.95%
RUT191115P017100002019-10-21 12:12AM EDT1,710.00169.23157.20160.800.00---19.43%
RUT191115P017800002019-10-17 4:02PM EDT1,780.00237.42227.00230.600.00--024.89%
RUT191115P018500002019-09-23 12:03AM EDT1,850.00284.70296.80300.400.00--029.37%