^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220C005000002019-11-29 11:11AM EST500.001,128.761,110.101,113.000.00-12410.00%
RUT191220C005500002019-06-09 11:05PM EST550.00915.501,013.001,018.000.00-0100.00%
RUT191220C006000002019-06-09 11:05PM EST600.00834.00963.60968.600.00-0150.00%
RUT191220C006500002019-06-09 11:05PM EST650.00832.50914.20919.200.00-0100.00%
RUT191220C006900002019-06-09 11:05PM EST690.00902.80873.50878.500.00-20200.00%
RUT191220C007000002019-09-05 12:21PM EST700.00805.50761.90766.600.00-40000.00%
RUT191220C008000002019-06-09 11:05PM EST800.00594.42765.80770.800.00-010.00%
RUT191220C008200002019-06-09 11:05PM EST820.00710.50745.10750.100.00-0220.00%
RUT191220C008400002019-06-09 11:05PM EST840.00688.50726.50731.500.00-0100.00%
RUT191220C008500002019-06-09 11:05PM EST850.00864.50716.70721.700.00-0100.00%
RUT191220C008700002019-06-09 11:05PM EST870.00647.60696.60701.600.00-26260.00%
RUT191220C008800002019-06-09 11:05PM EST880.00638.00685.90690.900.00-13130.00%
RUT191220C009000002019-06-09 11:05PM EST900.00618.30666.20671.200.00-15550.00%
RUT191220C009300002019-06-09 11:05PM EST930.00800.50636.70641.700.00-0100.00%
RUT191220C010000002019-11-06 1:17PM EST1,000.00587.52610.50615.300.00-1999.34%
RUT191220C010250002019-09-22 11:02PM EST1,025.00537.30530.30534.700.00--10.00%
RUT191220C010600002019-06-09 11:05PM EST1,060.00414.80509.80515.200.00-020.00%
RUT191220C010700002019-06-09 11:05PM EST1,070.00406.31500.00504.700.00-070.00%
RUT191220C010900002019-06-09 11:05PM EST1,090.00607.00480.60485.300.00-0100.00%
RUT191220C011000002019-06-10 8:47AM EST1,100.00435.85474.30478.900.00-120.00%
RUT191220C011150002019-09-22 11:02PM EST1,115.00448.60440.80445.800.00--10.00%
RUT191220C011200002019-06-09 11:05PM EST1,120.00580.50451.40457.000.00-0100.00%
RUT191220C011400002019-06-09 11:05PM EST1,140.00562.50433.10437.700.00-0100.00%
RUT191220C011500002019-06-07 9:55AM EST1,150.00442.01428.00433.900.00-2320.00%
RUT191220C011600002019-10-30 2:30PM EST1,160.00412.96461.80466.000.00-132107.25%
RUT191220C011700002019-06-07 9:55AM EST1,170.00422.73408.90414.600.00--80.00%
RUT191220C011800002019-06-09 11:05PM EST1,180.00229.10394.00398.600.00-0240.00%
RUT191220C011900002019-06-09 11:05PM EST1,190.00311.80385.20389.500.00-0100.00%
RUT191220C012000002019-06-07 9:55AM EST1,200.00396.57380.30385.900.00-10370.00%
RUT191220C012100002019-06-07 9:55AM EST1,210.00385.21370.80376.400.00-39250.00%
RUT191220C012200002019-08-02 2:16PM EST1,220.00316.39301.00304.600.00-120.00%
RUT191220C012300002019-05-29 8:57AM EST1,230.00279.22333.80337.400.00-120.00%
RUT191220C012400002019-11-01 10:02AM EST1,240.00346.00371.00375.300.00-1158.42%
RUT191220C012500002019-11-27 10:45AM EST1,250.00379.50360.90364.900.00-11652.83%
RUT191220C012600002019-09-22 11:02PM EST1,260.00308.70297.30301.700.00--10.00%
RUT191220C012900002019-06-02 11:05PM EST1,290.00225.00296.10300.000.00--10.00%
RUT191220C013000002019-11-21 3:45PM EST1,300.00286.06311.60315.500.00-62950.59%
RUT191220C013100002019-06-09 11:05PM EST1,310.00166.40274.50277.200.00-070.00%
RUT191220C013150002019-11-07 11:42AM EST1,315.00287.44296.30299.100.00--30.00%
RUT191220C013200002019-06-09 11:05PM EST1,320.00159.90265.40268.100.00-0120.00%
RUT191220C013300002019-06-09 11:05PM EST1,330.00107.05256.30259.100.00-000.00%
RUT191220C013400002019-11-14 1:21PM EST1,340.00251.84271.60275.600.00-13745.02%
RUT191220C013500002019-11-25 12:18PM EST1,350.00269.42262.60265.900.00-11945.04%
RUT191220C013600002019-11-27 3:22PM EST1,360.00274.70251.70255.700.00-12642.48%
RUT191220C013650002019-11-18 12:09AM EST1,365.00230.26246.70250.700.00--541.70%
RUT191220C013700002019-11-14 10:11AM EST1,370.00224.05241.90244.300.00-6150.00%
RUT191220C013800002019-08-06 1:24PM EST1,380.00151.00158.20160.700.00-130.00%
RUT191220C013900002019-11-04 12:14PM EST1,390.00210.20220.70224.600.00-1329.79%
RUT191220C014000002019-12-02 9:36AM EST1,400.00225.74211.00214.800.00-278230.74%
RUT191220C014050002019-09-15 11:13PM EST1,405.00196.65141.60143.900.00--10.00%
RUT191220C014100002019-11-29 9:45AM EST1,410.00199.50201.10204.600.00-12927.25%
RUT191220C014200002019-11-11 3:44PM EST1,420.00176.12192.00195.500.00-21132.36%
RUT191220C014250002019-11-26 3:35PM EST1,425.00200.75187.20190.300.00--530.63%
RUT191220C014300002019-11-12 3:46PM EST1,430.00168.50182.30186.200.00-244133.63%
RUT191220C014400002019-10-18 11:10AM EST1,440.00108.92152.80155.500.00-100.00%
RUT191220C014450002019-11-18 2:31PM EST1,445.00150.12167.30171.400.00--031.89%
RUT191220C014500002019-11-22 1:47PM EST1,450.00142.61162.40165.100.00-235525.96%
RUT191220C014550002019-12-02 12:18PM EST1,455.00157.07156.80160.100.00-11025.25%
RUT191220C014600002019-12-02 11:02AM EST1,460.00150.50152.60155.500.00-14826.39%
RUT191220C014650002019-11-27 9:56AM EST1,465.00170.29147.90151.700.00-151529.49%
RUT191220C014700002019-11-08 11:17AM EST1,470.00130.80145.20146.700.00-127228.66%
RUT191220C014750002019-11-21 10:54AM EST1,475.00111.23139.60142.000.00-154328.58%
RUT191220C014800002019-11-20 11:52AM EST1,480.00125.75132.10135.700.00-11,18224.11%
RUT191220C014850002019-11-25 2:43PM EST1,485.00141.60129.90133.100.00-71229.23%
RUT191220C014900002019-12-04 12:31PM EST1,490.00127.00124.60126.300.00-122324.33%
RUT191220C014950002019-11-25 11:59AM EST1,495.00128.50120.30121.900.00-2691924.97%
RUT191220C015000002019-12-04 3:49PM EST1,500.00118.39115.60117.400.00-179125.18%
RUT191220C015050002019-11-26 9:30AM EST1,505.00120.40110.30111.900.00-11,36123.28%
RUT191220C015100002019-12-03 1:37PM EST1,510.0095.65106.10107.700.00-572324.01%
RUT191220C015150002019-12-04 3:49PM EST1,515.00104.21100.50102.200.00-111822.17%
RUT191220C015200002019-12-04 11:55AM EST1,520.0099.3095.9097.500.00-769221.86%
RUT191220C015250002019-12-02 2:17PM EST1,525.0088.4592.4094.000.00-522423.39%
RUT191220C015300002019-12-03 10:16AM EST1,530.0072.4487.4088.800.00-61,84122.14%
RUT191220C015350002019-12-04 3:52PM EST1,535.0084.9481.8083.200.00-336720.29%
RUT191220C015400002019-12-04 10:50AM EST1,540.0079.9077.7079.100.00-3054720.63%
RUT191220C015450002019-12-04 3:52PM EST1,545.0075.8574.0075.400.00-134221.31%
RUT191220C015500002019-12-04 3:49PM EST1,550.0072.5068.6069.600.00-422,88819.29%
RUT191220C015550002019-12-04 3:35PM EST1,555.0067.3364.2065.400.00-364819.22%
RUT191220C015600002019-12-05 10:06AM EST1,560.0062.2161.3062.50-1.57-2.46%159420.43%
RUT191220C015650002019-12-02 3:08PM EST1,565.0051.5357.6058.800.00-368120.58%
RUT191220C015700002019-12-04 9:47AM EST1,570.0052.7452.8053.900.00-23,12919.49%
RUT191220C015750002019-12-04 11:06AM EST1,575.0050.4048.5049.400.00-611,25118.73%
RUT191220C015800002019-12-04 3:20PM EST1,580.0046.7745.0045.800.00-32,16318.71%
RUT191220C015850002019-12-04 3:05PM EST1,585.0043.6840.7041.600.00-23,40318.07%
RUT191220C015900002019-12-04 3:25PM EST1,590.0038.9436.4037.000.00-602,52017.03%
RUT191220C015950002019-12-05 10:06AM EST1,595.0034.4132.6033.30-1.64-4.55%11,08816.64%
RUT191220C016000002019-12-04 4:13PM EST1,600.0029.8529.7030.200.00-1943,47816.61%
RUT191220C016050002019-12-05 9:59AM EST1,605.0027.9026.6027.10-1.18-4.06%21,18216.45%
RUT191220C016100002019-12-05 9:43AM EST1,610.0027.2023.2023.70+1.41+5.47%569615.93%
RUT191220C016150002019-12-04 3:44PM EST1,615.0021.9820.5020.900.00-81497915.74%
RUT191220C016200002019-12-05 9:57AM EST1,620.0020.3418.1018.60+1.34+7.05%1193315.78%
RUT191220C016250002019-12-05 9:57AM EST1,625.0017.6014.9015.30+1.05+6.34%257114.92%
RUT191220C016300002019-12-05 9:58AM EST1,630.0014.7613.1013.50+0.01+0.07%1567215.04%
RUT191220C016350002019-12-05 9:56AM EST1,635.0013.0510.6010.90+0.60+4.82%197714.38%
RUT191220C016400002019-12-05 10:00AM EST1,640.009.469.009.20+0.34+3.73%131,62114.26%
RUT191220C016450002019-12-05 9:58AM EST1,645.008.527.107.40+0.25+3.02%3039613.89%
RUT191220C016500002019-12-05 9:50AM EST1,650.007.355.706.00+0.80+12.21%103,15113.68%
RUT191220C016550002019-12-05 9:58AM EST1,655.005.584.805.10+0.02+0.36%151,32613.81%
RUT191220C016600002019-12-05 9:56AM EST1,660.004.643.704.00+0.26+5.94%269813.55%
RUT191220C016650002019-12-04 12:45PM EST1,665.003.832.802.95+0.83+27.67%21,74613.13%
RUT191220C016700002019-12-05 9:40AM EST1,670.002.982.102.30+0.46+18.25%22,36513.03%
RUT191220C016750002019-12-05 9:41AM EST1,675.002.161.601.80+0.44+25.58%64,36612.98%
RUT191220C016800002019-12-05 9:41AM EST1,680.001.631.251.40+0.31+23.48%51,85212.95%
RUT191220C016850002019-12-04 3:49PM EST1,685.001.140.901.100.00-731,11912.98%
RUT191220C016900002019-12-05 9:30AM EST1,690.000.900.650.80+0.05+5.88%71,52812.82%
RUT191220C016950002019-12-04 3:05PM EST1,695.000.670.500.650.00-1691,98612.98%
RUT191220C017000002019-12-05 9:30AM EST1,700.000.520.400.55+0.02+4.00%73,21613.21%
RUT191220C017050002019-12-03 2:53PM EST1,705.000.270.300.400.00-584113.12%
RUT191220C017100002019-12-04 11:48AM EST1,710.000.250.200.300.00-163613.12%
RUT191220C017150002019-12-04 9:40AM EST1,715.000.220.150.250.00-1037113.33%
RUT191220C017200002019-12-03 10:40AM EST1,720.000.120.150.250.00-236413.88%
RUT191220C017250002019-12-04 12:03PM EST1,725.000.150.100.200.00-1716713.99%
RUT191220C017300002019-12-02 12:18PM EST1,730.000.150.050.200.00-714314.53%
RUT191220C017350002019-12-02 10:16AM EST1,735.000.170.050.150.00-10013114.50%
RUT191220C017400002019-11-25 12:03PM EST1,740.000.300.050.150.00-619215.02%
RUT191220C017450002019-11-25 1:22PM EST1,745.000.200.050.150.00-32015.50%
RUT191220C017500002019-12-02 12:41PM EST1,750.000.150.050.400.00-81,57318.24%
RUT191220C017550002019-11-27 2:55PM EST1,755.000.150.000.100.00-2915.75%
RUT191220C017600002019-12-02 12:18PM EST1,760.000.060.000.100.00-13316.21%
RUT191220C017650002019-11-11 10:21AM EST1,765.000.370.000.100.00-5016.70%
RUT191220C017700002019-12-02 11:29AM EST1,770.000.050.000.100.00-323917.14%
RUT191220C017750002019-11-19 12:32PM EST1,775.000.100.000.100.00-81017.63%
RUT191220C017800002019-12-03 12:56PM EST1,780.000.050.000.100.00-210718.07%
RUT191220C017900002019-10-23 1:12PM EST1,790.000.250.000.100.00-14618.99%
RUT191220C018000002019-11-20 3:44PM EST1,800.000.050.000.050.00-262018.56%
RUT191220C018050002019-10-28 1:32PM EST1,805.000.200.000.100.00--120.36%
RUT191220C018100002019-10-25 2:22PM EST1,810.000.200.000.100.00-91720.80%
RUT191220C018200002019-11-12 3:10PM EST1,820.000.150.000.100.00-27121.68%
RUT191220C018250002019-11-08 3:19PM EST1,825.000.150.000.100.00-111722.12%
RUT191220C018300002019-11-01 2:51PM EST1,830.000.150.000.100.00-416422.56%
RUT191220C018350002019-11-05 3:58PM EST1,835.000.200.000.100.00-395023.00%
RUT191220C018400002019-09-26 8:34AM EST1,840.000.330.000.200.00-1325.29%
RUT191220C018450002019-11-04 3:53PM EST1,845.000.200.000.100.00-333323.88%
RUT191220C018500002019-11-27 11:25AM EST1,850.000.050.000.100.00-154924.32%
RUT191220C018550002019-10-22 9:13AM EST1,855.000.140.000.150.00-121625.83%
RUT191220C018600002019-11-06 9:39AM EST1,860.000.100.000.100.00-22425.15%
RUT191220C018650002019-10-17 12:33PM EST1,865.000.090.000.000.00--012.50%
RUT191220C018700002019-10-31 8:43AM EST1,870.000.100.000.100.00-2025.98%
RUT191220C018800002019-11-11 10:09AM EST1,880.000.050.000.100.00-2526.86%
RUT191220C018900002019-10-17 2:09PM EST1,890.000.090.000.100.00-10027.69%
RUT191220C018950002019-10-22 12:59PM EST1,895.000.110.000.050.00-2926.27%
RUT191220C019000002019-11-08 4:07PM EST1,900.000.050.000.100.00-197628.52%
RUT191220C019050002019-10-25 3:00PM EST1,905.000.050.000.100.00-21628.91%
RUT191220C019100002019-10-24 12:22PM EST1,910.000.050.000.050.00--427.44%
RUT191220C019150002019-10-24 12:22PM EST1,915.000.050.000.050.00--327.83%
RUT191220C019200002019-11-06 11:58AM EST1,920.000.050.000.100.00-121330.13%
RUT191220C019250002019-09-27 11:50AM EST1,925.000.100.000.250.00-4433.64%
RUT191220C019300002019-06-09 11:05PM EST1,930.003.400.550.900.00-10140.17%
RUT191220C019500002019-11-08 9:36AM EST1,950.000.050.000.100.00-11332.52%
RUT191220C019600002019-09-27 9:11AM EST1,960.000.110.000.250.00-35336.65%
RUT191220C020000002019-11-06 1:17PM EST2,000.000.050.000.100.00-131536.38%
RUT191220C020100002019-08-18 11:08PM EST2,010.000.200.000.250.00--140.77%
RUT191220C020200002019-08-18 11:08PM EST2,020.000.200.000.250.00--141.60%
RUT191220C020400002019-07-03 10:23AM EST2,040.000.280.000.500.00--1046.80%
RUT191220C020500002019-09-23 2:23PM EST2,050.000.050.000.150.00-101841.70%
RUT191220C020700002019-06-07 9:55AM EST2,070.000.950.100.550.00-282849.88%
RUT191220C020900002019-06-07 9:55AM EST2,090.000.750.050.500.00-323250.95%
RUT191220C021000002019-08-19 12:13PM EST2,100.000.070.000.200.00-54046.78%
RUT191220C021500002019-08-19 12:13PM EST2,150.000.070.000.200.00-73850.44%
RUT191220C022000002019-06-07 9:55AM EST2,200.000.200.000.350.00-12353.32%
RUT191220C022500002019-06-09 11:05PM EST2,250.002.200.100.250.00-02656.74%
RUT191220C023000002019-07-16 9:17AM EST2,300.000.060.050.200.00-0058.20%
RUT191220C023500002019-07-16 9:17AM EST2,350.000.050.000.200.00-0060.16%
RUT191220C024000002019-06-09 11:05PM EST2,400.000.850.000.200.00-0763.18%
RUT191220C024500002019-06-09 11:05PM EST2,450.000.950.000.200.00-0366.11%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220P005000002019-07-01 1:32PM EST500.000.150.000.000.00-0050.00%
RUT191220P006000002019-08-06 9:52AM EST600.000.300.000.200.00-790154.88%
RUT191220P006500002019-06-09 11:05PM EST650.002.200.000.400.00-030151.95%
RUT191220P006800002019-09-15 11:14PM EST680.000.050.050.150.00--4136.13%
RUT191220P007000002019-06-07 9:55AM EST700.000.600.050.500.00-7439144.53%
RUT191220P007500002019-06-07 9:55AM EST750.000.900.100.600.00-314136.52%
RUT191220P008000002019-08-05 1:48PM EST800.000.600.250.450.00-10514125.68%
RUT191220P008200002019-06-09 11:05PM EST820.001.800.350.750.00-182166127.69%
RUT191220P008300002019-05-20 2:58PM EST830.001.250.450.900.00--10128.52%
RUT191220P008350002019-10-15 3:01PM EST835.000.080.000.000.00--050.00%
RUT191220P008400002019-10-24 9:36AM EST840.000.050.000.050.00-2536393.75%
RUT191220P008450002019-10-15 12:58PM EST845.000.060.000.000.00--050.00%
RUT191220P008500002019-10-15 2:57PM EST850.000.100.000.000.00-2050.00%
RUT191220P008600002019-10-15 2:59PM EST860.000.070.000.000.00--050.00%
RUT191220P008700002019-10-15 2:58PM EST870.000.090.000.000.00--050.00%
RUT191220P008800002019-05-21 3:00PM EST880.001.500.701.200.00-20102123.07%
RUT191220P008950002019-10-15 3:01PM EST895.000.060.000.000.00--050.00%
RUT191220P009000002019-10-25 12:54PM EST900.000.050.000.050.00-220383.98%
RUT191220P009200002019-11-01 1:02PM EST920.000.050.000.100.00-25085.55%
RUT191220P009300002019-06-05 9:01AM EST930.001.500.401.250.00--1110.84%
RUT191220P009400002019-10-22 2:07PM EST940.000.250.000.050.00-21478.13%
RUT191220P009450002019-11-12 12:18PM EST945.000.050.000.100.00-3981.64%
RUT191220P009500002019-11-05 9:44AM EST950.000.050.000.100.00-2760180.86%
RUT191220P009550002019-10-25 1:48PM EST955.000.090.000.050.00-4475.78%
RUT191220P009600002019-10-25 1:47PM EST960.000.060.000.050.00-65275.39%
RUT191220P009650002019-10-25 1:48PM EST965.000.090.000.100.00-1178.71%
RUT191220P009700002019-05-28 12:24PM EST970.002.501.451.850.00--100113.06%
RUT191220P009800002019-10-22 2:07PM EST980.000.300.000.050.00-24172.27%
RUT191220P009900002019-08-08 1:33PM EST990.001.350.851.100.00-100112101.49%
RUT191220P010000002019-11-13 4:02PM EST1,000.000.050.000.100.00-81,46173.44%
RUT191220P010200002019-08-19 8:30AM EST1,020.002.150.901.100.00-26096.19%
RUT191220P010300002019-10-22 10:50AM EST1,030.000.350.000.100.00-102569.34%
RUT191220P010400002019-11-08 2:20PM EST1,040.000.100.000.100.00-106667.97%
RUT191220P010500002019-11-11 3:49PM EST1,050.000.100.000.100.00-1049166.41%
RUT191220P010550002019-10-22 12:28PM EST1,055.000.250.000.100.00--565.82%
RUT191220P010600002019-10-01 12:10PM EST1,060.001.580.150.300.00-23174.76%
RUT191220P010650002019-09-19 10:43AM EST1,065.001.100.300.500.00--278.71%
RUT191220P010700002019-12-02 3:20PM EST1,070.000.050.000.100.00-225263.67%
RUT191220P010800002019-09-24 2:44PM EST1,080.001.900.200.400.00-1169673.88%
RUT191220P010850002019-10-31 11:12AM EST1,085.000.250.000.100.00-5561.72%
RUT191220P010900002019-09-30 11:28AM EST1,090.001.650.100.450.00-183971.68%
RUT191220P010950002019-09-25 8:57AM EST1,095.002.050.250.450.00-17672.80%
RUT191220P011000002019-12-02 3:20PM EST1,100.000.050.000.100.00-11,52359.77%
RUT191220P011050002019-10-31 11:11AM EST1,105.000.300.000.100.00-51058.98%
RUT191220P011100002019-11-25 9:40AM EST1,110.000.050.000.100.00-1087558.40%
RUT191220P011150002019-11-25 9:40AM EST1,115.000.050.000.100.00-202257.81%
RUT191220P011200002019-11-25 2:16PM EST1,120.000.050.050.100.00-161,87859.18%
RUT191220P011250002019-11-25 10:25AM EST1,125.000.050.000.100.00-142156.45%
RUT191220P011300002019-11-25 10:25AM EST1,130.000.050.000.100.00-35855.86%
RUT191220P011350002019-11-25 11:43AM EST1,135.000.050.000.100.00-45755.18%
RUT191220P011400002019-11-25 2:16PM EST1,140.000.050.000.100.00-954254.49%
RUT191220P011450002019-11-25 11:48AM EST1,145.000.050.000.100.00-4553.91%
RUT191220P011500002019-11-26 9:36AM EST1,150.000.050.000.100.00-131,37353.32%
RUT191220P011600002019-10-30 9:32AM EST1,160.000.600.000.150.00-8530153.91%
RUT191220P011650002019-11-26 12:14PM EST1,165.000.050.000.150.00-5653.22%
RUT191220P011700002019-11-27 10:06AM EST1,170.000.050.000.150.00-227552.54%
RUT191220P011750002019-10-21 12:59PM EST1,175.000.850.000.150.00-4451.95%
RUT191220P011800002019-11-27 10:12AM EST1,180.000.050.000.150.00-654151.27%
RUT191220P011850002019-10-02 12:03PM EST1,185.005.600.350.550.00--060.99%
RUT191220P011900002019-11-27 10:14AM EST1,190.000.050.000.150.00-114350.00%
RUT191220P011950002019-11-27 10:16AM EST1,195.000.050.000.150.00-51852.73%
RUT191220P012000002019-11-27 10:55AM EST1,200.000.050.050.150.00-223,22450.05%
RUT191220P012050002019-10-21 2:53PM EST1,205.000.500.050.150.00-41551.37%
RUT191220P012100002019-11-18 9:38AM EST1,210.000.260.050.150.00-213150.73%
RUT191220P012150002019-12-03 12:54PM EST1,215.000.200.050.150.00-1650.10%
RUT191220P012200002019-11-13 9:42AM EST1,220.000.550.050.150.00-10644549.41%
RUT191220P012250002019-11-19 1:38PM EST1,225.000.250.050.150.00-10848.73%
RUT191220P012300002019-11-26 12:26PM EST1,230.000.150.050.200.00-210449.56%
RUT191220P012350002019-10-02 2:01PM EST1,235.008.050.550.800.00--056.47%
RUT191220P012400002019-11-25 11:32AM EST1,240.000.100.050.200.00-110048.19%
RUT191220P012450002019-11-07 9:48AM EST1,245.000.770.050.200.00-6947.56%
RUT191220P012500002019-11-29 10:52AM EST1,250.000.050.050.200.00-11,17846.88%
RUT191220P012550002019-12-03 4:13PM EST1,255.000.150.100.200.00-6246.19%
RUT191220P012600002019-12-02 11:33AM EST1,260.000.140.100.200.00-324845.56%
RUT191220P012650002019-11-26 11:40AM EST1,265.000.110.100.200.00-31544.87%
RUT191220P012700002019-12-04 3:58PM EST1,270.000.150.100.250.00-621345.34%
RUT191220P012750002019-12-02 11:37AM EST1,275.000.250.100.250.00-17144.68%
RUT191220P012800002019-12-02 11:37AM EST1,280.000.190.100.250.00-825643.99%
RUT191220P012850002019-12-02 2:27PM EST1,285.000.120.150.250.00-13143.34%
RUT191220P012900002019-12-02 2:27PM EST1,290.000.180.150.250.00-131942.68%
RUT191220P012950002019-11-14 1:31PM EST1,295.000.840.150.250.00-11441.99%
RUT191220P013000002019-12-04 10:02AM EST1,300.000.300.150.300.00-32,97142.24%
RUT191220P013050002019-11-29 9:56AM EST1,305.000.150.200.300.00-39241.55%
RUT191220P013100002019-12-02 9:30AM EST1,310.000.130.200.300.00-15040.89%
RUT191220P013150002019-11-29 9:56AM EST1,315.000.200.200.350.00-34940.99%
RUT191220P013200002019-12-02 10:24AM EST1,320.000.210.200.350.00-226040.31%
RUT191220P013250002019-11-26 11:40AM EST1,325.000.250.250.350.00-47039.62%
RUT191220P013300002019-12-03 10:46AM EST1,330.000.470.250.350.00-22,35838.97%
RUT191220P013350002019-11-19 1:32PM EST1,335.000.800.250.400.00-124838.94%
RUT191220P013400002019-11-27 9:30AM EST1,340.000.250.300.450.00-136838.84%
RUT191220P013450002019-11-25 11:29AM EST1,345.000.400.300.450.00-43438.16%
RUT191220P013500002019-12-05 9:44AM EST1,350.000.350.300.45-0.25-41.67%22,50037.48%
RUT191220P013550002019-11-26 11:40AM EST1,355.000.340.350.450.00-312136.79%
RUT191220P013600002019-12-02 11:33AM EST1,360.000.360.400.500.00-730436.62%
RUT191220P013650002019-11-26 10:35AM EST1,365.000.400.350.550.00-511836.40%
RUT191220P013700002019-12-04 9:56AM EST1,370.000.460.450.550.00-178135.71%
RUT191220P013750002019-12-04 9:59AM EST1,375.000.450.450.600.00-111035.44%
RUT191220P013800002019-12-04 9:56AM EST1,380.000.520.450.600.00-141534.74%
RUT191220P013850002019-11-26 11:40AM EST1,385.000.440.550.700.00-39234.82%
RUT191220P013900002019-12-04 11:41AM EST1,390.000.650.550.700.00-130334.11%
RUT191220P013950002019-12-03 10:46AM EST1,395.000.670.600.750.00-15033.74%
RUT191220P014000002019-12-04 3:49PM EST1,400.000.660.600.800.00-254,16933.35%
RUT191220P014050002019-12-03 11:39AM EST1,405.001.090.650.800.00-111532.64%
RUT191220P014100002019-12-04 3:49PM EST1,410.000.770.750.900.00-2525232.52%
RUT191220P014150002019-12-03 10:59AM EST1,415.001.300.750.900.00-128731.79%
RUT191220P014200002019-12-04 11:24AM EST1,420.000.900.851.000.00-121,72831.60%
RUT191220P014250002019-12-03 3:21PM EST1,425.001.370.901.050.00-335531.12%
RUT191220P014300002019-12-04 2:26PM EST1,430.000.960.901.100.00-11,02530.62%
RUT191220P014350002019-12-02 3:01PM EST1,435.000.901.001.150.00-245930.10%
RUT191220P014400002019-12-03 2:31PM EST1,440.001.801.051.200.00-1711,27829.58%
RUT191220P014450002019-12-03 2:14PM EST1,445.001.801.201.300.00-11,16429.24%
RUT191220P014500002019-12-04 3:36PM EST1,450.001.301.201.400.00-43,53428.87%
RUT191220P014550002019-12-04 11:38AM EST1,455.001.321.351.450.00-212,62528.28%
RUT191220P014600002019-12-05 9:30AM EST1,460.001.171.351.50-0.18-13.33%53,59427.69%
RUT191220P014650002019-12-03 2:55PM EST1,465.002.511.551.650.00-3441,69627.42%
RUT191220P014700002019-12-04 2:26PM EST1,470.001.601.651.800.00-1361,98527.10%
RUT191220P014750002019-12-04 4:02PM EST1,475.001.901.801.900.00-101,20026.60%
RUT191220P014800002019-12-04 4:02PM EST1,480.002.021.852.050.00-551,74726.21%
RUT191220P014850002019-12-03 4:03PM EST1,485.002.962.052.200.00-3976325.79%
RUT191220P014900002019-12-05 10:00AM EST1,490.002.152.252.40-0.18-7.73%22,22925.46%
RUT191220P014950002019-12-05 10:08AM EST1,495.002.502.402.50+0.22+9.65%261,16724.85%
RUT191220P015000002019-12-05 9:34AM EST1,500.002.202.652.80-0.53-19.41%115,46824.66%
RUT191220P015050002019-12-04 2:23PM EST1,505.002.672.852.950.00-142,00424.10%
RUT191220P015100002019-12-05 9:30AM EST1,510.002.473.103.30-0.44-15.12%151,48623.91%
RUT191220P015150002019-12-04 4:09PM EST1,515.003.593.403.500.00-2554023.37%
RUT191220P015200002019-12-04 4:01PM EST1,520.003.823.703.900.00-542,93023.15%
RUT191220P015250002019-12-05 9:32AM EST1,525.003.324.004.20-0.78-19.02%2278022.70%
RUT191220P015300002019-12-05 9:55AM EST1,530.003.814.404.50-0.51-11.81%83,46222.21%
RUT191220P015350002019-12-05 9:57AM EST1,535.004.234.805.00-0.30-6.62%2365221.96%
RUT191220P015400002019-12-05 9:57AM EST1,540.004.665.305.50-0.24-4.90%81,05921.63%
RUT191220P015450002019-12-04 2:32PM EST1,545.005.205.906.100.00-6484721.37%
RUT191220P015500002019-12-05 10:00AM EST1,550.005.996.206.50-0.48-7.42%144,79220.80%
RUT191220P015550002019-12-05 9:45AM EST1,555.005.726.807.00-1.18-17.10%296420.30%
RUT191220P015600002019-12-05 9:45AM EST1,560.006.357.607.90-1.35-17.53%12,15320.17%
RUT191220P015650002019-12-05 9:56AM EST1,565.007.258.708.90-1.72-19.18%171,00420.04%
RUT191220P015700002019-12-05 9:56AM EST1,570.007.959.109.40-1.52-16.05%24,75419.34%
RUT191220P015750002019-12-05 9:55AM EST1,575.008.8010.1010.40-1.62-15.55%81,06019.05%
RUT191220P015800002019-12-05 9:37AM EST1,580.009.2111.0011.30-2.24-19.56%12,85718.58%
RUT191220P015850002019-12-05 10:08AM EST1,585.0013.0012.8013.10+1.00+8.33%43,09918.78%
RUT191220P015900002019-12-05 10:07AM EST1,590.0013.8214.0014.40+0.47+3.52%232,20718.45%
RUT191220P015950002019-12-05 9:43AM EST1,595.0012.4014.7015.10-1.58-11.30%1373717.55%
RUT191220P016000002019-12-05 9:52AM EST1,600.0014.4516.4016.80-1.58-9.86%203,49717.34%
RUT191220P016050002019-12-04 2:32PM EST1,605.0016.5018.1018.500.00-2853417.01%
RUT191220P016100002019-12-04 3:50PM EST1,610.0018.7020.1020.600.00-6287516.86%
RUT191220P016150002019-12-04 4:09PM EST1,615.0023.4021.9022.400.00-11615816.37%
RUT191220P016200002019-12-04 3:36PM EST1,620.0023.9024.5025.000.00-8094316.33%
RUT191220P016250002019-12-03 1:07PM EST1,625.0037.3227.0027.500.00-213616.09%
RUT191220P016300002019-12-05 10:00AM EST1,630.0027.9729.5030.30-0.36-1.27%150815.92%
RUT191220P016350002019-12-03 11:16AM EST1,635.0046.4731.9032.800.00-1926715.38%
RUT191220P016400002019-12-05 9:44AM EST1,640.0030.1334.6035.50-4.50-12.99%124114.81%
RUT191220P016450002019-12-04 2:32PM EST1,645.0035.8337.9038.900.00-28614.65%
RUT191220P016500002019-12-05 9:52AM EST1,650.0038.1342.9044.10-3.44-8.28%101,47715.98%
RUT191220P016550002019-12-03 3:35PM EST1,655.0043.5046.0047.400.00-1615.49%
RUT191220P016600002019-12-04 3:37PM EST1,660.0049.1750.6052.100.00-2120216.23%
RUT191220P016650002019-12-02 3:12PM EST1,665.0060.7154.5056.000.00-5416.06%
RUT191220P016700002019-12-04 3:26PM EST1,670.0056.4657.3059.000.00-89914.55%
RUT191220P016750002019-12-02 9:38AM EST1,675.0054.7663.2064.900.00--116.62%
RUT191220P016800002019-12-04 3:20PM EST1,680.0065.2666.2068.400.00-102615.38%
RUT191220P016850002019-11-29 9:41AM EST1,685.0060.9570.6073.600.00-103116.51%
RUT191220P016900002019-12-04 3:26PM EST1,690.0075.0275.2078.200.00-103716.65%
RUT191220P017000002019-12-03 3:10PM EST1,700.00102.0786.2090.000.00-275221.08%
RUT191220P017050002019-11-26 11:34AM EST1,705.0078.3591.0094.900.00--321.76%
RUT191220P017100002019-11-12 2:56PM EST1,710.00116.4894.8098.600.00-11620.46%
RUT191220P017150002019-11-18 12:09AM EST1,715.00125.75101.10104.900.00--323.38%
RUT191220P017200002019-11-27 12:43PM EST1,720.0088.93106.00109.900.00-41424.18%
RUT191220P017350002019-10-01 11:06AM EST1,735.00220.22147.30150.900.00--152.64%
RUT191220P017400002019-06-07 9:55AM EST1,740.00194.39164.40167.600.00-522463.96%
RUT191220P017500002019-11-26 1:05PM EST1,750.00122.97133.80138.800.00-026026.74%
RUT191220P017700002019-06-09 11:05PM EST1,770.00433.60196.10198.500.00-0171.55%
RUT191220P017800002019-06-09 11:05PM EST1,780.00298.45204.90208.000.00-0172.89%
RUT191220P017850002019-11-18 12:09AM EST1,785.00194.84169.30172.800.00--329.13%
RUT191220P017900002019-06-09 11:05PM EST1,790.00285.29214.10217.300.00-01174.28%
RUT191220P018000002019-08-05 12:51PM EST1,800.00314.40277.70282.200.00-816120.61%
RUT191220P018500002019-11-27 10:45AM EST1,850.00220.08235.80239.500.00-0241.71%
RUT191220P019000002019-06-09 11:05PM EST1,900.00481.96319.70324.700.00-0191.29%
RUT191220P019050002019-09-22 11:03PM EST1,905.00337.90342.20347.200.00--1108.55%
RUT191220P021000002019-06-09 11:05PM EST2,100.00607.76517.00522.000.00-234216118.63%
RUT191220P021500002019-06-09 11:05PM EST2,150.00656.24566.50571.500.00-417308124.69%
RUT191220P022000002019-06-09 11:05PM EST2,200.00687.02616.00621.000.00-15423130.45%
RUT191220P023000002019-06-06 1:42PM EST2,300.00783.71704.90721.900.00-11135.71%
RUT191220P024000002019-06-09 11:05PM EST2,400.00899.50813.70818.700.00-234216150.48%
RUT191220P024500002019-06-09 11:05PM EST2,450.00948.10863.10868.100.00-417308154.89%
RUT191220P025000002019-11-29 11:11AM EST2,500.00869.11885.10889.000.00-142490.89%