^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
RUT191220C005000002019-07-01 2:28PM EDT500.001,056.100.000.000.00-200.00%
RUT191220C005500002019-06-10 12:05AM EDT550.00915.501,013.001,018.000.00-010212.85%
RUT191220C006000002019-06-10 12:05AM EDT600.00834.00963.60968.600.00-015197.50%
RUT191220C006500002019-06-10 12:05AM EDT650.00832.50914.20919.200.00-010183.52%
RUT191220C006900002019-06-10 12:05AM EDT690.00902.80873.50878.500.00-2020171.89%
RUT191220C007000002019-09-05 1:21PM EDT700.00805.50761.90766.600.00-40000.00%
RUT191220C008000002019-06-10 12:05AM EDT800.00594.42765.80770.800.00-01147.38%
RUT191220C008200002019-06-10 12:05AM EDT820.00710.50745.10750.100.00-022142.28%
RUT191220C008400002019-06-10 12:05AM EDT840.00688.50726.50731.500.00-010139.15%
RUT191220C008500002019-06-10 12:05AM EDT850.00864.50716.70721.700.00-010137.17%
RUT191220C008700002019-06-10 12:05AM EDT870.00647.60696.60701.600.00-2626132.85%
RUT191220C008800002019-06-10 12:05AM EDT880.00638.00685.90690.900.00-1313130.19%
RUT191220C009000002019-06-10 12:05AM EDT900.00618.30666.20671.200.00-1555126.35%
RUT191220C009300002019-06-10 12:05AM EDT930.00800.50636.70641.700.00-010120.78%
RUT191220C010000002019-06-07 10:55AM EDT1,000.00572.79573.70579.800.00-58112.83%
RUT191220C010250002019-09-23 12:02AM EDT1,025.00537.30479.00496.800.00--160.73%
RUT191220C010600002019-06-10 12:05AM EDT1,060.00414.80509.80515.200.00-0298.91%
RUT191220C010700002019-06-10 12:05AM EDT1,070.00406.31500.00504.700.00-0797.04%
RUT191220C010900002019-06-10 12:05AM EDT1,090.00607.00480.60485.300.00-01093.92%
RUT191220C011000002019-06-10 9:47AM EDT1,100.00435.85474.30478.900.00-1294.47%
RUT191220C011150002019-09-23 12:02AM EDT1,115.00448.60395.60399.200.00--137.09%
RUT191220C011200002019-06-10 12:05AM EDT1,120.00580.50451.40457.000.00-01089.51%
RUT191220C011400002019-06-10 12:05AM EDT1,140.00562.50433.10437.700.00-01086.81%
RUT191220C011500002019-06-07 10:55AM EDT1,150.00442.01428.00433.900.00-23288.36%
RUT191220C011600002019-06-10 12:05AM EDT1,160.00400.70413.40417.700.00-03183.50%
RUT191220C011700002019-06-07 10:55AM EDT1,170.00422.73408.90414.600.00--885.36%
RUT191220C011800002019-06-10 12:05AM EDT1,180.00229.10394.00398.600.00-02480.56%
RUT191220C011900002019-06-10 12:05AM EDT1,190.00311.80385.20389.500.00-01079.48%
RUT191220C012000002019-06-07 10:55AM EDT1,200.00396.57380.30385.900.00-103780.96%
RUT191220C012100002019-06-07 10:55AM EDT1,210.00385.21370.80376.400.00-392579.53%
RUT191220C012200002019-08-02 3:16PM EDT1,220.00316.39301.00304.600.00-1240.61%
RUT191220C012300002019-05-29 9:57AM EDT1,230.00279.22333.80337.400.00-1266.41%
RUT191220C012400002019-06-10 12:05AM EDT1,240.00178.00338.80341.700.00-0172.70%
RUT191220C012500002019-09-03 10:11AM EDT1,250.00238.18225.30228.400.00-800.00%
RUT191220C012600002019-09-23 12:02AM EDT1,260.00308.70252.00257.000.00--128.37%
RUT191220C012900002019-06-03 12:05AM EDT1,290.00225.00296.10300.000.00--168.25%
RUT191220C013000002019-10-03 11:31AM EDT1,300.00191.20216.70221.200.00-83028.63%
RUT191220C013100002019-06-10 12:05AM EDT1,310.00166.40274.50277.200.00-0763.83%
RUT191220C013200002019-06-10 12:05AM EDT1,320.00159.90265.40268.100.00-01262.58%
RUT191220C013300002019-06-10 12:05AM EDT1,330.00107.05256.30259.100.00-0061.34%
RUT191220C013400002019-06-10 12:05AM EDT1,340.00115.00247.00249.800.00-353559.98%
RUT191220C013500002019-10-09 3:31PM EDT1,350.00152.48171.70175.900.00-21426.58%
RUT191220C013600002019-06-27 9:31AM EDT1,360.00195.00233.20236.100.00-1059.39%
RUT191220C013700002019-06-10 12:05AM EDT1,370.00157.75220.90223.500.00-6956.58%
RUT191220C013800002019-08-06 2:24PM EDT1,380.00151.00158.20160.700.00-1331.18%
RUT191220C013900002019-05-29 3:33PM EDT1,390.00150.00202.40204.000.00-1353.57%
RUT191220C014000002019-10-09 1:22PM EDT1,400.00107.23129.40132.800.00-277524.45%
RUT191220C014050002019-09-16 12:13AM EDT1,405.00196.65125.70128.900.00--124.36%
RUT191220C014100002019-06-07 10:55AM EDT1,410.00228.68191.20194.300.00-422954.10%
RUT191220C014200002019-06-07 10:55AM EDT1,420.00219.18183.00185.800.00-61052.99%
RUT191220C014300002019-10-09 3:14PM EDT1,430.0088.74105.60108.600.00-24523.22%
RUT191220C014400002019-10-02 12:14PM EDT1,440.00110.3298.00100.80+31.72+40.36%13622.78%
RUT191220C014500002019-10-09 11:42AM EDT1,450.0075.8090.6093.200.00-935722.35%
RUT191220C014600002019-10-11 9:41AM EDT1,460.0086.1583.4085.90+17.18+24.91%23821.96%
RUT191220C014700002019-10-11 3:39PM EDT1,470.0084.7276.4078.70+18.66+28.25%227121.52%
RUT191220C014750002019-10-09 3:54PM EDT1,475.0060.2573.0075.200.00-4054321.31%
RUT191220C014800002019-10-10 3:44PM EDT1,480.0056.7769.6071.900.00-2531,15421.15%
RUT191220C014850002019-10-10 3:08PM EDT1,485.0053.9066.3068.400.00-11520.88%
RUT191220C014900002019-10-11 3:13PM EDT1,490.0071.4263.1065.20+20.22+39.49%522320.72%
RUT191220C014950002019-10-09 3:55PM EDT1,495.0046.5659.9061.800.00-194020.44%
RUT191220C015000002019-10-11 11:49AM EDT1,500.0064.6656.8058.60+19.18+42.17%777920.22%
RUT191220C015050002019-10-07 11:55AM EDT1,505.0040.6053.7055.500.00-215920.01%
RUT191220C015100002019-10-11 2:27PM EDT1,510.0050.8050.8052.40+3.27+6.88%138619.77%
RUT191220C015150002019-10-10 12:07PM EDT1,515.0049.9147.9049.50+11.61+30.31%510619.58%
RUT191220C015200002019-10-11 4:08PM EDT1,520.0047.0045.0046.60+20.60+61.49%5362919.36%
RUT191220C015250002019-10-11 1:21PM EDT1,525.0047.0042.3043.80+15.09+47.29%69119.15%
RUT191220C015300002019-10-11 3:57PM EDT1,530.0040.8639.6041.10+10.61+34.80%18928318.95%
RUT191220C015350002019-10-09 1:22PM EDT1,535.0038.9037.0038.40+12.41+46.85%725818.71%
RUT191220C015400002019-10-07 10:47AM EDT1,540.0036.3034.5035.90+14.98+54.24%4928218.52%
RUT191220C015450002019-10-11 3:46PM EDT1,545.0035.6132.1033.40+12.91+56.87%732018.30%
RUT191220C015500002019-10-11 3:48PM EDT1,550.0032.2629.8031.10+9.86+44.02%1152,78118.11%
RUT191220C015550002019-10-09 10:48AM EDT1,555.0034.9027.6028.80+14.49+70.99%3218617.90%
RUT191220C015600002019-10-11 3:30PM EDT1,560.0031.0025.5026.70+12.85+70.80%7553917.73%
RUT191220C015650002019-10-10 11:51AM EDT1,565.0018.3723.5024.600.00-1932617.52%
RUT191220C015700002019-10-11 2:58PM EDT1,570.0025.8621.6022.70+10.16+64.71%282,87817.35%
RUT191220C015750002019-10-11 3:55PM EDT1,575.0021.5019.7020.70+6.90+47.26%1,25234617.10%
RUT191220C015800002019-10-11 3:19PM EDT1,580.0020.1318.0019.10+7.21+55.80%841,66216.99%
RUT191220C015850002019-10-11 3:58PM EDT1,585.0017.2616.4017.40+6.61+62.07%3832,51416.80%
RUT191220C015900002019-10-11 10:33AM EDT1,590.0019.1214.8015.80+8.97+88.37%701,68616.60%
RUT191220C015950002019-10-09 1:42PM EDT1,595.0010.8313.4014.300.00-11216.41%
RUT191220C016000002019-10-11 2:56PM EDT1,600.0013.7312.0013.00+5.53+67.44%212,35516.28%
RUT191220C016050002019-10-11 3:58PM EDT1,605.0011.4610.8011.70+3.36+41.48%2796016.10%
RUT191220C016100002019-10-11 1:49PM EDT1,610.0012.709.7010.50+6.20+95.38%1411215.93%
RUT191220C016150002019-10-01 3:52PM EDT1,615.009.368.609.500.00-21115.83%
RUT191220C016200002019-10-11 1:59PM EDT1,620.0010.437.708.50+5.01+92.44%353115.69%
RUT191220C016250002019-10-11 12:47PM EDT1,625.009.306.807.60+4.71+102.61%62115.56%
RUT191220C016300002019-10-11 10:57AM EDT1,630.008.706.006.70+3.97+83.93%616515.38%
RUT191220C016350002019-09-30 10:04AM EDT1,635.003.605.306.000.00-5915.30%
RUT191220C016400002019-10-11 3:14PM EDT1,640.006.254.705.30+2.90+86.57%1414615.17%
RUT191220C016450002019-10-11 9:45AM EDT1,645.004.754.104.70+1.92+67.84%2315.07%
RUT191220C016500002019-10-11 3:41PM EDT1,650.003.803.604.20+2.35+104.44%1,2611,51415.02%
RUT191220C016550002019-10-10 2:26PM EDT1,655.002.233.103.700.00-107414.92%
RUT191220C016600002019-10-11 3:41PM EDT1,660.003.722.753.30+1.70+84.16%2026014.88%
RUT191220C016650002019-10-08 2:52PM EDT1,665.003.652.302.70+1.80+97.30%1211314.56%
RUT191220C016700002019-10-11 11:10AM EDT1,670.003.232.052.55+1.58+95.76%315114.73%
RUT191220C016750002019-10-01 1:29PM EDT1,675.002.701.752.250.00--4214.68%
RUT191220C016800002019-10-11 11:58AM EDT1,680.002.301.502.00+0.58+33.72%1123914.66%
RUT191220C016850002019-10-03 10:18AM EDT1,685.001.301.301.800.00-16614.68%
RUT191220C016900002019-10-11 11:10AM EDT1,690.001.981.101.60+0.85+75.22%24214.66%
RUT191220C016950002019-09-26 1:20PM EDT1,695.003.670.951.400.00-1414.62%
RUT191220C017000002019-10-11 10:29AM EDT1,700.001.570.801.30+0.57+57.00%1383014.73%
RUT191220C017050002019-09-25 1:21PM EDT1,705.002.200.701.150.00-21514.72%
RUT191220C017100002019-10-01 9:44AM EDT1,710.000.620.601.050.00-19214.78%
RUT191220C017150002019-09-24 12:03PM EDT1,715.001.750.500.950.00-2914.83%
RUT191220C017200002019-10-04 2:44PM EDT1,720.000.770.450.850.00-35014.85%
RUT191220C017250002019-09-24 12:13PM EDT1,725.000.540.350.800.00--014.98%
RUT191220C017300002019-10-01 1:22PM EDT1,730.000.720.300.700.00-47614.96%
RUT191220C017350002019-09-26 11:17AM EDT1,735.000.450.250.700.00-16215.23%
RUT191220C017400002019-10-04 2:44PM EDT1,740.000.530.200.650.00-317615.33%
RUT191220C017450002019-09-18 11:41AM EDT1,745.004.600.350.600.00--615.42%
RUT191220C017500002019-09-24 2:42PM EDT1,750.000.500.150.550.00-41,56015.49%
RUT191220C017600002019-09-27 2:40PM EDT1,760.000.310.100.500.00-23715.79%
RUT191220C017650002019-09-18 2:30PM EDT1,765.003.000.250.450.00--515.82%
RUT191220C017700002019-09-27 1:46PM EDT1,770.000.410.050.45-0.34-45.33%120816.07%
RUT191220C017800002019-10-11 10:39AM EDT1,780.000.300.000.45-0.85-73.91%49116.56%
RUT191220C017900002019-09-27 10:15AM EDT1,790.000.490.000.400.00-204616.79%
RUT191220C018000002019-09-11 1:18PM EDT1,800.000.950.100.350.00-660816.98%
RUT191220C018100002019-07-30 2:04PM EDT1,810.002.650.450.650.00-1018.91%
RUT191220C018200002019-07-29 9:58AM EDT1,820.002.000.350.650.00-11719.40%
RUT191220C018300002019-07-08 2:08PM EDT1,830.001.950.500.750.00-11020.28%
RUT191220C018400002019-09-26 9:34AM EDT1,840.000.330.000.300.00-1318.48%
RUT191220C018500002019-09-23 3:01PM EDT1,850.000.310.000.300.00-149718.92%
RUT191220C018600002019-09-17 4:01PM EDT1,860.000.750.000.250.00-22418.97%
RUT191220C018700002019-09-20 3:55PM EDT1,870.000.350.000.250.00-21419.40%
RUT191220C018800002019-09-17 3:57PM EDT1,880.000.550.000.250.00-0519.83%
RUT191220C018900002019-06-10 12:05AM EDT1,890.005.700.601.550.00-10025.73%
RUT191220C019000002019-08-28 2:23PM EDT1,900.000.300.050.250.00-4020.67%
RUT191220C019200002019-09-04 3:59PM EDT1,920.000.050.000.200.00-12021.00%
RUT191220C019250002019-09-27 12:50PM EDT1,925.000.100.000.200.00-4421.19%
RUT191220C019300002019-06-10 12:05AM EDT1,930.003.400.550.900.00-10125.61%
RUT191220C019500002019-09-27 10:11AM EDT1,950.000.070.000.250.00-11322.71%
RUT191220C019600002019-09-27 10:11AM EDT1,960.000.110.000.250.00-35323.12%
RUT191220C020000002019-08-13 2:05PM EDT2,000.000.200.050.300.00-4025.17%
RUT191220C020100002019-08-19 12:08AM EDT2,010.000.200.000.250.00--125.07%
RUT191220C020200002019-08-19 12:08AM EDT2,020.000.200.000.250.00--125.46%
RUT191220C020400002019-07-03 11:23AM EDT2,040.000.280.000.500.00--1028.32%
RUT191220C020500002019-09-23 3:23PM EDT2,050.000.050.000.200.00-101826.00%
RUT191220C020700002019-06-07 10:55AM EDT2,070.000.950.100.550.00-282829.85%
RUT191220C020900002019-06-07 10:55AM EDT2,090.000.750.050.500.00-323230.29%
RUT191220C021000002019-08-19 1:13PM EDT2,100.000.070.000.200.00-54027.81%
RUT191220C021500002019-08-19 1:13PM EDT2,150.000.070.000.200.00-73829.57%
RUT191220C022000002019-06-07 10:55AM EDT2,200.000.200.000.350.00-12333.08%
RUT191220C022500002019-06-10 12:05AM EDT2,250.002.200.100.250.00-02633.64%
RUT191220C023000002019-07-16 10:17AM EDT2,300.000.060.050.200.00-0034.52%
RUT191220C023500002019-07-16 10:17AM EDT2,350.000.050.000.200.00-0036.08%
RUT191220C024000002019-06-10 12:05AM EDT2,400.000.850.000.200.00-0737.60%
RUT191220C024500002019-06-10 12:05AM EDT2,450.000.950.000.200.00-0339.09%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220P005000002019-07-01 2:32PM EDT500.000.150.000.000.00-0050.00%
RUT191220P006000002019-08-06 10:52AM EDT600.000.300.000.200.00-79070.70%
RUT191220P006500002019-06-10 12:05AM EDT650.002.200.000.400.00-03069.04%
RUT191220P006800002019-09-16 12:14AM EDT680.000.050.050.150.00--461.62%
RUT191220P007000002019-06-07 10:55AM EDT700.000.600.050.500.00-743965.33%
RUT191220P007500002019-06-07 10:55AM EDT750.000.900.100.600.00-31461.33%
RUT191220P008000002019-08-05 2:48PM EDT800.000.600.250.450.00-1051456.06%
RUT191220P008200002019-06-10 12:05AM EDT820.001.800.350.750.00-18216656.79%
RUT191220P008300002019-05-20 3:58PM EDT830.001.250.450.900.00--1057.10%
RUT191220P008400002019-08-19 12:00PM EDT840.000.450.200.450.00-2037251.64%
RUT191220P008500002019-10-02 10:33AM EDT850.000.400.000.250.00-25949.32%
RUT191220P008600002019-06-07 10:55AM EDT860.002.000.400.900.00--253.76%
RUT191220P008800002019-05-21 4:00PM EDT880.001.500.701.200.00-2010254.25%
RUT191220P008950002019-10-02 10:58AM EDT895.000.550.000.350.00--546.83%
RUT191220P009000002019-10-01 2:31PM EDT900.000.250.000.300.00-222145.63%
RUT191220P009200002019-09-27 3:31PM EDT920.000.200.000.300.00-15643.85%
RUT191220P009300002019-06-05 10:01AM EDT930.001.500.401.250.00--151.04%
RUT191220P009400002019-08-05 10:11AM EDT940.001.500.600.800.00-1347.17%
RUT191220P009500002019-10-09 3:59PM EDT950.000.350.000.350.00-1060141.92%
RUT191220P009600002019-09-16 10:55AM EDT960.000.700.150.450.00-505242.24%
RUT191220P009700002019-05-28 1:24PM EDT970.002.501.451.850.00--10049.82%
RUT191220P009800002019-08-14 1:33PM EDT980.001.600.600.800.00-2043.42%
RUT191220P009900002019-08-08 2:33PM EDT990.001.350.851.100.00-10011244.34%
RUT191220P010000002019-10-03 1:34PM EDT1,000.000.600.050.500.00-201,45539.25%
RUT191220P010200002019-08-19 9:30AM EDT1,020.002.150.901.100.00-26041.54%
RUT191220P010300002019-10-03 11:39AM EDT1,030.001.240.400.650.00-113537.89%
RUT191220P010400002019-09-17 3:50PM EDT1,040.001.250.400.700.00-775637.39%
RUT191220P010500002019-10-08 3:50PM EDT1,050.001.100.250.650.00-247136.18%
RUT191220P010600002019-10-01 1:10PM EDT1,060.001.580.250.700.00-23135.68%
RUT191220P010650002019-09-19 11:43AM EDT1,065.001.100.550.750.00--235.57%
RUT191220P010700002019-09-27 2:45PM EDT1,070.001.800.600.800.00-125235.45%
RUT191220P010800002019-09-24 3:44PM EDT1,080.001.900.400.800.00-1169634.60%
RUT191220P010900002019-09-30 12:28PM EDT1,090.001.650.450.850.00-183934.03%
RUT191220P010950002019-09-25 9:57AM EDT1,095.002.050.500.900.00-17633.88%
RUT191220P011000002019-10-08 9:51AM EDT1,100.001.750.550.950.00-201,52133.70%
RUT191220P011050002019-10-01 9:57AM EDT1,105.001.500.801.100.00-4433.97%
RUT191220P011100002019-10-10 3:42PM EDT1,110.001.640.601.050.00-59887233.32%
RUT191220P011150002019-09-24 12:23PM EDT1,115.002.000.851.150.00--233.33%
RUT191220P011200002019-10-01 1:36PM EDT1,120.002.700.701.150.00-127032.90%
RUT191220P011250002019-09-24 11:44AM EDT1,125.002.050.751.200.00--232.67%
RUT191220P011300002019-06-07 10:55AM EDT1,130.0010.233.304.200.00-203239.90%
RUT191220P011350002019-09-30 1:46PM EDT1,135.002.050.901.300.00--4332.20%
RUT191220P011400002019-09-30 1:47PM EDT1,140.002.100.951.350.00-3856031.95%
RUT191220P011500002019-10-11 4:02PM EDT1,150.001.251.101.40-0.95-41.85%70055831.26%
RUT191220P011600002019-10-10 12:10PM EDT1,160.002.551.752.000.00-5024332.21%
RUT191220P011700002019-10-10 11:30AM EDT1,170.002.731.451.850.00-426830.91%
RUT191220P011750002019-10-01 3:17PM EDT1,175.005.261.551.950.00--230.74%
RUT191220P011800002019-09-20 9:37AM EDT1,180.002.751.752.100.00-7252930.68%
RUT191220P011850002019-10-01 1:56PM EDT1,185.005.601.752.150.00--630.36%
RUT191220P011900002019-10-03 1:15PM EDT1,190.004.221.852.300.00-211730.27%
RUT191220P011950002019-10-01 1:55PM EDT1,195.006.302.002.400.00--430.05%
RUT191220P012000002019-10-11 4:02PM EDT1,200.002.152.102.35-2.28-50.89%5252,79229.49%
RUT191220P012050002019-10-01 1:31PM EDT1,205.006.802.252.650.00--329.68%
RUT191220P012100002019-10-01 1:53PM EDT1,210.003.462.402.800.00-412029.53%
RUT191220P012200002019-10-01 1:23PM EDT1,220.003.252.703.10-1.07-24.77%115829.18%
RUT191220P012250002019-10-04 3:46PM EDT1,225.003.352.853.30-2.45-42.24%151729.08%
RUT191220P012300002019-10-03 3:32PM EDT1,230.003.563.003.50-3.14-46.87%19628.95%
RUT191220P012350002019-10-02 3:01PM EDT1,235.008.053.203.700.00--228.81%
RUT191220P012400002019-10-08 2:35PM EDT1,240.003.873.403.90-2.29-37.18%29828.65%
RUT191220P012450002019-10-07 12:11AM EDT1,245.0010.023.804.100.00--628.48%
RUT191220P012500002019-10-10 11:45AM EDT1,250.004.113.804.30-1.99-32.62%31,11428.29%
RUT191220P012550002019-10-07 12:11AM EDT1,255.0010.884.004.500.00--628.09%
RUT191220P012600002019-10-10 11:45AM EDT1,260.007.524.304.800.00-113228.01%
RUT191220P012650002019-10-09 11:48AM EDT1,265.008.624.505.000.00--327.78%
RUT191220P012700002019-10-09 11:07AM EDT1,270.009.554.705.300.00-77027.67%
RUT191220P012750002019-10-11 4:13PM EDT1,275.005.105.105.50-4.10-42.49%201627.41%
RUT191220P012800002019-10-08 1:25PM EDT1,280.005.455.405.90-3.67-40.24%1113227.38%
RUT191220P012850002019-09-24 12:13PM EDT1,285.006.115.706.20-4.33-41.48%13127.21%
RUT191220P012900002019-10-11 2:11PM EDT1,290.006.006.006.50-3.20-34.78%2713127.03%
RUT191220P012950002019-10-09 3:20PM EDT1,295.0010.676.306.800.00-1526.83%
RUT191220P013000002019-10-10 3:29PM EDT1,300.006.656.707.20-3.43-34.03%112,97926.71%
RUT191220P013050002019-10-03 1:19PM EDT1,305.0011.337.007.600.00-71726.58%
RUT191220P013100002019-10-11 12:56PM EDT1,310.007.637.408.00-2.25-22.77%103826.43%
RUT191220P013150002019-10-09 3:59PM EDT1,315.0012.487.808.400.00--2726.26%
RUT191220P013200002019-10-11 3:21PM EDT1,320.007.758.308.80-7.15-47.99%2818726.08%
RUT191220P013250002019-10-09 3:59PM EDT1,325.0012.288.709.300.00--3425.96%
RUT191220P013300002019-10-11 3:00PM EDT1,330.008.609.209.70-5.71-39.90%502,19025.74%
RUT191220P013350002019-10-11 12:29PM EDT1,335.009.809.6010.20-4.37-30.84%74525.59%
RUT191220P013400002019-10-11 3:30PM EDT1,340.009.2510.1010.70-8.10-46.69%3616325.42%
RUT191220P013450002019-10-11 10:30AM EDT1,345.0010.2910.6011.20-6.31-38.01%34625.23%
RUT191220P013500002019-10-11 3:43PM EDT1,350.0011.0011.2011.80-6.65-39.94%1,3571,63325.10%
RUT191220P013550002019-10-10 3:44PM EDT1,355.0017.2011.8012.400.00-11124.95%
RUT191220P013600002019-10-09 3:27PM EDT1,360.0018.9012.4013.000.00-1412524.77%
RUT191220P013650002019-10-04 11:16AM EDT1,365.0012.3013.0013.70-8.50-40.87%1224.65%
RUT191220P013700002019-10-10 3:21PM EDT1,370.0019.4313.6014.300.00-237024.44%
RUT191220P013750002019-10-09 1:21PM EDT1,375.0020.8014.3015.000.00-25924.28%
RUT191220P013800002019-10-11 11:44AM EDT1,380.0013.9415.0015.80-7.55-35.13%1188424.16%
RUT191220P013850002019-10-09 11:48AM EDT1,385.0025.5215.8016.500.00-65923.96%
RUT191220P013900002019-10-11 12:36PM EDT1,390.0016.3616.6017.30-7.04-30.09%1635623.79%
RUT191220P013950002019-10-08 4:08PM EDT1,395.0016.7917.4018.20-8.11-32.57%151523.67%
RUT191220P014000002019-10-11 3:49PM EDT1,400.0019.2518.2019.00-6.67-25.73%283,72523.46%
RUT191220P014050002019-10-11 12:54PM EDT1,405.0018.6519.1019.90-8.74-31.91%610723.30%
RUT191220P014100002019-10-10 3:21PM EDT1,410.0018.2020.0020.90-9.22-33.63%430323.16%
RUT191220P014150002019-10-10 12:43PM EDT1,415.0019.1020.9021.80-10.02-34.41%13122.95%
RUT191220P014200002019-10-11 3:18PM EDT1,420.0020.1821.9022.80-10.12-33.40%9626722.77%
RUT191220P014250002019-10-11 3:43PM EDT1,425.0020.8022.9023.90-7.42-26.29%113422.62%
RUT191220P014300002019-10-11 1:14PM EDT1,430.0023.6924.0025.00-9.14-27.84%1661022.44%
RUT191220P014350002019-10-11 3:43PM EDT1,435.0022.7425.1026.10-10.78-32.16%11022.25%
RUT191220P014400002019-10-11 3:43PM EDT1,440.0023.7726.2027.30-12.32-34.14%2572722.08%
RUT191220P014450002019-10-11 10:37AM EDT1,445.0024.9127.4028.50-11.86-32.25%3420921.88%
RUT191220P014500002019-10-11 3:46PM EDT1,450.0029.9428.7029.80-8.30-21.71%1492,77621.71%
RUT191220P014550002019-10-11 3:16PM EDT1,455.0027.5129.9031.00-12.78-31.72%1298921.47%
RUT191220P014600002019-10-11 3:30PM EDT1,460.0028.4031.3032.50-12.68-30.87%3456621.34%
RUT191220P014650002019-10-01 2:47PM EDT1,465.0041.8532.7033.900.00-115221.14%
RUT191220P014700002019-10-11 3:30PM EDT1,470.0034.6734.1035.40-15.03-32.72%22749720.96%
RUT191220P014750002019-10-11 3:46PM EDT1,475.0034.6035.6036.90-13.01-27.33%570020.75%
RUT191220P014800002019-10-11 3:55PM EDT1,480.0037.3737.2038.50-11.41-23.39%561,57220.56%
RUT191220P014850002019-10-11 3:30PM EDT1,485.0035.2038.8040.20-16.09-31.37%5224720.38%
RUT191220P014900002019-10-11 3:48PM EDT1,490.0039.2140.5041.90-12.54-23.98%27692320.18%
RUT191220P014950002019-10-11 2:30PM EDT1,495.0038.8942.2043.70-19.61-33.52%1889019.99%
RUT191220P015000002019-10-11 3:36PM EDT1,500.0040.1544.0045.60-17.32-30.14%674,64119.81%
RUT191220P015050002019-10-07 2:44PM EDT1,505.0054.7345.8047.500.00-13716019.60%
RUT191220P015100002019-10-11 3:18PM EDT1,510.0044.0147.8049.50-17.53-28.49%24112219.40%
RUT191220P015150002019-10-11 3:30PM EDT1,515.0050.3149.8051.60-11.19-18.20%359819.21%
RUT191220P015200002019-10-11 4:08PM EDT1,520.0051.0051.9053.80-13.75-20.27%1871,04119.03%
RUT191220P015250002019-10-11 1:21PM EDT1,525.0053.0054.0056.00-16.83-24.10%2513018.82%
RUT191220P015300002019-10-11 3:54PM EDT1,530.0056.0856.3058.40-18.72-26.76%20931418.65%
RUT191220P015350002019-10-11 10:37AM EDT1,535.0053.0258.6060.80-26.43-33.27%126118.45%
RUT191220P015400002019-10-11 3:36PM EDT1,540.0055.9561.0063.30-31.97-36.36%1029018.26%
RUT191220P015450002019-10-01 12:29PM EDT1,545.0078.7863.5065.900.00--31318.07%
RUT191220P015500002019-10-11 3:49PM EDT1,550.0068.8266.0068.60-17.93-20.67%554,05417.89%
RUT191220P015550002019-10-09 4:02PM EDT1,555.0093.4968.7071.400.00-17718817.71%
RUT191220P015600002019-10-11 12:54PM EDT1,560.0067.7071.5074.40-33.07-32.82%61,34017.57%
RUT191220P015650002019-09-23 3:36PM EDT1,565.0055.5074.4077.400.00-12830717.40%
RUT191220P015700002019-10-10 3:20PM EDT1,570.0096.6277.4080.500.00-113,60917.24%
RUT191220P015750002019-10-11 1:24PM EDT1,575.0079.4380.5083.70+23.43+41.84%216717.07%
RUT191220P015800002019-10-11 12:29PM EDT1,580.0079.0283.6087.00-48.16-37.87%101,66916.92%
RUT191220P015850002019-10-11 3:53PM EDT1,585.0087.2686.9090.40+28.26+47.90%202,45816.76%
RUT191220P015900002019-09-17 2:36PM EDT1,590.0067.4088.6097.500.00-11,02818.30%
RUT191220P015950002019-10-11 1:24PM EDT1,595.0092.4193.7097.50-14.51-13.57%21216.48%
RUT191220P016000002019-09-25 12:29PM EDT1,600.00131.8597.20101.200.00-11,37116.35%
RUT191220P016050002019-10-11 3:53PM EDT1,605.00104.40100.90105.00+33.61+47.48%22216.23%
RUT191220P016100002019-10-08 2:21PM EDT1,610.00128.75104.70108.900.00-66016.12%
RUT191220P016150002019-09-17 1:02PM EDT1,615.0076.06108.30111.700.00--115.31%
RUT191220P016200002019-09-17 1:04PM EDT1,620.0078.50114.10117.800.00-402616.44%
RUT191220P016250002019-09-17 1:03PM EDT1,625.0081.39118.10121.900.00--116.35%
RUT191220P016300002019-09-17 1:05PM EDT1,630.0083.70115.40128.800.00-22117.96%
RUT191220P016400002019-09-20 3:57PM EDT1,640.0097.62131.00134.700.00-81516.18%
RUT191220P016450002019-09-17 2:43PM EDT1,645.0091.88135.40139.300.00--816.30%
RUT191220P016500002019-10-08 11:36AM EDT1,650.00179.17138.70142.800.00-11,05315.49%
RUT191220P016550002019-09-17 2:40PM EDT1,655.0099.11145.00149.000.00--116.87%
RUT191220P016600002019-06-10 12:05AM EDT1,660.00270.55110.50112.400.00-0790.00%
RUT191220P016700002019-08-14 9:48AM EDT1,670.00195.00102.20105.200.00-10230.00%
RUT191220P016800002019-08-14 11:50AM EDT1,680.00210.00110.60114.300.00-100.00%
RUT191220P016900002019-06-10 12:05AM EDT1,690.00137.00130.60132.900.00-3120.00%
RUT191220P017000002019-10-01 12:06PM EDT1,700.00186.58185.20190.200.00-170916.15%
RUT191220P017100002019-06-10 12:05AM EDT1,710.00115.84146.00148.500.00-050.00%
RUT191220P017200002019-07-30 2:02PM EDT1,720.00145.09223.60230.100.00-1032.57%
RUT191220P017350002019-10-01 12:06PM EDT1,735.00220.22219.50224.500.00--117.07%
RUT191220P017400002019-06-07 10:55AM EDT1,740.00194.39164.40167.600.00-52240.00%
RUT191220P017500002019-06-10 12:05AM EDT1,750.00191.16178.50181.400.00-02600.00%
RUT191220P017700002019-06-10 12:05AM EDT1,770.00433.60196.10198.500.00-010.00%
RUT191220P017800002019-06-10 12:05AM EDT1,780.00298.45204.90208.000.00-010.00%
RUT191220P017900002019-06-10 12:05AM EDT1,790.00285.29214.10217.300.00-0110.00%
RUT191220P018000002019-08-05 1:51PM EDT1,800.00314.40277.70282.200.00-8160.00%
RUT191220P018500002019-06-10 12:05AM EDT1,850.00206.52271.10275.000.00-020.00%
RUT191220P019000002019-06-10 12:05AM EDT1,900.00481.96319.70324.700.00-010.00%
RUT191220P019050002019-09-23 12:03AM EDT1,905.00337.90387.50393.400.00--121.58%
RUT191220P021000002019-06-10 12:05AM EDT2,100.00607.76517.00522.000.00-2342160.00%
RUT191220P021500002019-06-10 12:05AM EDT2,150.00656.24566.50571.500.00-4173080.00%
RUT191220P022000002019-06-10 12:05AM EDT2,200.00687.02616.00621.000.00-154230.00%
RUT191220P023000002019-06-06 2:42PM EDT2,300.00783.71704.90721.900.00-110.00%
RUT191220P024000002019-06-10 12:05AM EDT2,400.00899.50813.70818.700.00-2342160.00%
RUT191220P024500002019-06-10 12:05AM EDT2,450.00948.10863.10868.100.00-4173080.00%
RUT191220P025000002019-07-01 2:28PM EDT2,500.00922.200.000.000.00-600.00%