^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117C005000002019-06-07 9:55AM EST500.00987.941,057.801,076.300.00-110.00%
RUT200117C006600002019-12-09 12:07AM EST660.00947.80969.90973.000.00--1103.13%
RUT200117C007100002019-06-07 9:55AM EST710.00851.40850.70869.000.00--10.00%
RUT200117C007200002019-06-07 9:55AM EST720.00842.90840.90859.100.00--10.00%
RUT200117C008000002019-06-07 9:55AM EST800.00784.90762.20780.300.00--10.00%
RUT200117C008400002019-06-09 11:05PM EST840.00682.60726.20731.200.00-16160.00%
RUT200117C008500002019-06-09 11:05PM EST850.00665.60715.20720.200.00-16160.00%
RUT200117C008600002019-06-09 11:05PM EST860.00656.20706.50711.500.00-32320.00%
RUT200117C008800002019-12-09 12:07AM EST880.00727.60750.50754.100.00--184.09%
RUT200117C010000002019-12-06 1:10PM EST1,000.00634.95630.80633.900.00-1166.92%
RUT200117C010600002019-09-22 11:03PM EST1,060.00504.40496.10501.100.00--10.00%
RUT200117C011500002019-11-26 11:10AM EST1,150.00478.27481.10484.700.00-1253.30%
RUT200117C011700002019-07-24 12:58PM EST1,170.00407.95332.10336.300.00-1220.00%
RUT200117C011800002019-07-24 12:58PM EST1,180.00398.35296.10299.800.00-1140.00%
RUT200117C012000002019-06-07 9:55AM EST1,200.00399.29383.20388.000.00--50.00%
RUT200117C012100002019-06-07 9:55AM EST1,210.00387.95373.80378.600.00-39200.00%
RUT200117C012200002019-06-07 9:55AM EST1,220.00380.37364.50369.200.00--10.00%
RUT200117C012300002019-06-07 9:55AM EST1,230.00372.15355.20359.800.00--10.00%
RUT200117C012400002019-06-09 11:05PM EST1,240.00374.09341.40344.100.00-880.00%
RUT200117C012500002019-06-09 11:05PM EST1,250.00365.40332.00334.800.00-880.00%
RUT200117C012900002019-09-22 11:03PM EST1,290.00283.00271.10274.600.00--10.00%
RUT200117C013000002019-10-01 10:39AM EST1,300.00237.13286.70291.600.00-220.00%
RUT200117C013100002019-11-29 12:39PM EST1,310.00318.57321.70325.200.00-1137.14%
RUT200117C013150002019-11-27 11:14AM EST1,315.00317.93317.00320.300.00--1036.85%
RUT200117C013500002019-11-27 2:09PM EST1,350.00285.87282.30285.700.00-2833.97%
RUT200117C013600002019-08-18 11:08PM EST1,360.00159.60225.20230.200.00--10.00%
RUT200117C013650002019-11-04 12:00AM EST1,365.00207.00273.20277.500.00-1142.27%
RUT200117C013700002019-12-04 11:38AM EST1,370.00249.10262.50266.100.00--132.58%
RUT200117C013800002019-08-18 11:08PM EST1,380.00144.50207.90212.700.00--10.00%
RUT200117C013900002019-06-07 9:55AM EST1,390.00248.92212.50216.000.00--20.00%
RUT200117C014000002019-12-02 9:36AM EST1,400.00228.24233.20236.700.00-93730.30%
RUT200117C014100002019-06-07 9:55AM EST1,410.00233.24195.80199.200.00--270.00%
RUT200117C014200002019-06-07 9:55AM EST1,420.00223.92187.60190.900.00--30.00%
RUT200117C014300002019-12-03 3:32PM EST1,430.00179.00204.30207.700.00-22128.35%
RUT200117C014350002019-11-18 11:54AM EST1,435.00165.36199.80203.200.00--128.42%
RUT200117C014400002019-09-11 2:59PM EST1,440.00163.98105.00107.900.00-260.00%
RUT200117C014500002019-12-09 9:47AM EST1,450.00189.25186.20188.00+34.85+22.57%21926.41%
RUT200117C014600002019-12-09 9:47AM EST1,460.00179.80176.30178.40+22.06+13.99%2425.71%
RUT200117C014700002019-10-28 10:00AM EST1,470.00123.40159.10161.400.00-170.00%
RUT200117C014800002019-12-03 2:50PM EST1,480.00129.60157.60159.500.00-450824.49%
RUT200117C014850002019-12-04 10:23AM EST1,485.00139.80152.80154.700.00-2124.08%
RUT200117C014900002019-12-06 1:14PM EST1,490.00151.20148.10150.000.00-110223.75%
RUT200117C015000002019-11-26 2:57PM EST1,500.00135.70138.60140.400.00-16322.86%
RUT200117C015050002019-11-27 2:10PM EST1,505.00137.27134.50136.200.00--522.93%
RUT200117C015100002019-11-25 3:47PM EST1,510.00124.20129.40131.200.00-101222.28%
RUT200117C015150002019-11-27 1:35PM EST1,515.00128.21124.90126.700.00-1122.04%
RUT200117C015200002019-12-02 2:17PM EST1,520.00102.65120.40121.900.00-35421.54%
RUT200117C015250002019-12-04 4:01PM EST1,525.00101.41116.10117.800.00-51121.57%
RUT200117C015300002019-12-05 3:17PM EST1,530.0098.98111.90113.300.00-126521.26%
RUT200117C015350002019-11-25 11:36AM EST1,535.0097.67107.20108.800.00-1420.93%
RUT200117C015400002019-12-09 10:33AM EST1,540.00106.23102.50104.00+15.71+17.36%13920.37%
RUT200117C015450002019-12-02 2:33PM EST1,545.0082.4198.50100.000.00-12120.34%
RUT200117C015500002019-12-09 1:05PM EST1,550.0095.7093.9095.10-1.27-1.31%2315619.68%
RUT200117C015550002019-11-21 3:56PM EST1,555.0059.0289.5091.000.00-12619.52%
RUT200117C015600002019-12-09 10:33AM EST1,560.0088.9685.5086.80+0.76+0.86%133219.27%
RUT200117C015650002019-11-26 10:35AM EST1,565.0055.7281.4082.700.00-54319.04%
RUT200117C015700002019-12-09 1:15PM EST1,570.0078.4377.3078.30-1.08-1.36%411918.61%
RUT200117C015750002019-12-09 10:08AM EST1,575.0075.5073.1074.30+2.25+3.07%117518.38%
RUT200117C015800002019-12-09 1:15PM EST1,580.0070.3569.2070.30-1.06-1.48%521418.12%
RUT200117C015850002019-12-05 10:48AM EST1,585.0057.3665.2066.400.00-218717.87%
RUT200117C015900002019-12-09 11:17AM EST1,590.0063.8761.5062.80-0.63-0.98%616117.74%
RUT200117C015950002019-12-05 10:48AM EST1,595.0060.6757.8058.700.00-2415617.32%
RUT200117C016000002019-12-09 1:04PM EST1,600.0055.3054.2055.00-2.10-3.66%2450517.06%
RUT200117C016050002019-12-09 12:55PM EST1,605.0051.3050.5051.40-4.10-7.40%78616.81%
RUT200117C016100002019-12-09 1:09PM EST1,610.0048.6047.5048.10+0.10+0.21%4457216.67%
RUT200117C016150002019-12-06 3:34PM EST1,615.0046.4744.1044.400.00-3191716.28%
RUT200117C016200002019-12-06 3:36PM EST1,620.0043.3140.8041.200.00-4456916.09%
RUT200117C016250002019-12-09 9:41AM EST1,625.0039.3037.5037.90+1.20+3.15%11,15515.80%
RUT200117C016300002019-12-09 1:20PM EST1,630.0034.8134.6035.10-0.49-1.39%1329915.69%
RUT200117C016350002019-12-09 1:08PM EST1,635.0032.1731.5031.90-1.28-3.83%139515.34%
RUT200117C016400002019-12-09 11:17AM EST1,640.0030.1628.9029.10-0.50-1.63%727415.12%
RUT200117C016450002019-12-09 1:08PM EST1,645.0026.8026.2026.60+0.20+0.75%1611914.99%
RUT200117C016500002019-12-09 12:10PM EST1,650.0024.1123.7024.10-2.59-9.70%51,40514.79%
RUT200117C016550002019-12-09 11:23AM EST1,655.0022.0221.1021.50+0.08+0.36%110514.49%
RUT200117C016600002019-12-09 1:10PM EST1,660.0019.5019.1019.30-0.22-1.12%1867814.31%
RUT200117C016650002019-12-06 10:28AM EST1,665.0017.4416.8017.20-1.98-10.20%630214.11%
RUT200117C016700002019-12-09 1:20PM EST1,670.0015.1614.9015.20-0.41-2.63%1321013.90%
RUT200117C016750002019-12-09 1:08PM EST1,675.0013.5013.1013.50-1.30-8.78%414313.77%
RUT200117C016800002019-12-09 11:56AM EST1,680.0011.8411.5011.90-0.83-6.55%626013.63%
RUT200117C016850002019-12-06 1:49PM EST1,685.0010.5410.0010.400.00-1110713.46%
RUT200117C016900002019-12-09 1:08PM EST1,690.009.008.708.90-0.24-2.60%1023913.22%
RUT200117C016950002019-12-09 12:36PM EST1,695.007.577.407.80+1.74+29.85%134613.15%
RUT200117C017000002019-12-09 12:36PM EST1,700.006.526.406.60-0.34-4.96%51,79412.94%
RUT200117C017050002019-12-09 1:16PM EST1,705.005.635.405.70-0.19-3.26%143012.86%
RUT200117C017100002019-12-09 11:58AM EST1,710.004.814.604.80-0.57-10.59%543812.70%
RUT200117C017150002019-12-09 1:16PM EST1,715.004.033.904.10-0.19-4.50%129012.63%
RUT200117C017200002019-12-09 1:04PM EST1,720.003.403.203.50-0.50-12.82%61,71112.57%
RUT200117C017250002019-12-09 10:43AM EST1,725.003.032.752.95-0.07-2.26%1212812.49%
RUT200117C017300002019-12-09 1:07PM EST1,730.002.392.302.50-0.14-5.53%942312.44%
RUT200117C017350002019-12-06 11:48AM EST1,735.002.401.952.100.00-716812.39%
RUT200117C017400002019-12-09 1:07PM EST1,740.001.711.601.75-0.10-5.52%719112.33%
RUT200117C017450002019-12-06 9:46AM EST1,745.001.691.351.500.00-3113412.35%
RUT200117C017500002019-12-09 11:39AM EST1,750.001.271.101.30-0.16-11.19%358512.41%
RUT200117C017550002019-12-09 10:35AM EST1,755.001.110.901.10-0.09-7.50%12712.42%
RUT200117C017600002019-12-02 11:48AM EST1,760.000.850.750.950.00-1010512.47%
RUT200117C017650002019-12-06 2:40PM EST1,765.000.850.650.800.00-1112.48%
RUT200117C017700002019-10-25 10:49AM EST1,770.000.960.600.850.00-4412.98%
RUT200117C017750002019-12-02 1:44PM EST1,775.000.370.450.550.00-62712.45%
RUT200117C017800002019-12-02 12:18PM EST1,780.000.500.350.500.00-17112.62%
RUT200117C017850002019-11-21 1:02PM EST1,785.000.310.300.450.00-11512.76%
RUT200117C017900002019-12-09 11:39AM EST1,790.000.320.250.35-0.05-13.51%14312.64%
RUT200117C017950002019-11-29 10:58AM EST1,795.000.370.200.000.00-1196.25%
RUT200117C018000002019-12-04 1:43PM EST1,800.000.200.150.400.00-17413.54%
RUT200117C018050002019-11-25 10:21AM EST1,805.000.270.150.250.00-15013.03%
RUT200117C018100002019-12-06 12:25PM EST1,810.000.200.100.250.00-2213.34%
RUT200117C018150002019-11-21 1:02PM EST1,815.000.170.100.200.00--113.28%
RUT200117C018200002019-12-02 10:57AM EST1,820.000.100.100.200.00-505113.58%
RUT200117C018250002019-11-18 12:09AM EST1,825.000.300.000.150.00--113.43%
RUT200117C018300002019-06-07 9:55AM EST1,830.0010.353.203.800.00--122.92%
RUT200117C018350002019-11-27 2:58PM EST1,835.000.160.050.150.00--113.99%
RUT200117C018400002019-06-07 9:55AM EST1,840.0010.602.803.300.00-1123.03%
RUT200117C018500002019-11-25 10:41AM EST1,850.000.130.000.100.00-12714.21%
RUT200117C018550002019-10-28 9:16AM EST1,855.000.260.050.200.00--115.64%
RUT200117C018650002019-11-27 2:58PM EST1,865.000.100.000.100.00--115.04%
RUT200117C018800002019-11-12 4:04PM EST1,880.000.150.000.150.00-3316.53%
RUT200117C018900002019-08-25 11:07PM EST1,890.000.350.150.550.00--020.00%
RUT200117C019000002019-11-13 3:22PM EST1,900.000.100.000.150.00-2217.63%
RUT200117C019200002019-11-12 4:04PM EST1,920.000.100.000.150.00-1118.70%
RUT200117C019400002019-06-16 11:01PM EST1,940.001.150.400.950.00--024.84%
RUT200117C019500002019-06-16 11:01PM EST1,950.001.000.000.000.00--012.50%
RUT200117C019600002019-06-16 11:01PM EST1,960.000.900.000.000.00--012.50%
RUT200117C019700002019-06-16 11:01PM EST1,970.000.800.300.000.00--012.50%
RUT200117C019800002019-06-16 11:01PM EST1,980.000.850.250.000.00--012.50%
RUT200117C020000002019-12-06 1:10PM EST2,000.000.030.000.050.00-1120.56%
RUT200117C025000002019-10-30 1:15PM EST2,500.000.050.000.150.00-1144.14%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200117P005000002019-10-31 11:12AM EST500.000.050.000.150.00-146113.48%
RUT200117P006000002019-06-07 9:55AM EST600.000.330.000.450.00--2106.30%
RUT200117P008300002019-06-07 10:25AM EST830.002.000.451.000.00--183.13%
RUT200117P009000002019-11-26 9:48AM EST900.000.050.000.150.00-1113758.98%
RUT200117P009200002019-11-05 9:45AM EST920.000.150.000.000.00--525.00%
RUT200117P009300002019-06-09 11:05PM EST930.004.701.151.600.00-2176.15%
RUT200117P009500002019-11-25 11:43AM EST950.000.050.000.150.00-121453.91%
RUT200117P009700002019-06-07 10:25AM EST970.004.601.601.950.00--173.57%
RUT200117P009800002019-11-01 9:00AM EST980.000.300.000.000.00-3525.00%
RUT200117P009900002019-06-07 10:25AM EST990.005.101.652.250.00--171.96%
RUT200117P010000002019-11-26 12:15PM EST1,000.000.050.000.100.00-25850.39%
RUT200117P010100002019-10-04 11:51AM EST1,010.001.300.200.400.00-232354.96%
RUT200117P010300002019-10-13 11:02PM EST1,030.001.450.000.000.00--025.00%
RUT200117P010400002019-08-28 2:44PM EST1,040.004.021.852.250.00--066.13%
RUT200117P010500002019-11-20 9:39AM EST1,050.000.200.000.150.00-130547.41%
RUT200117P010550002019-11-18 10:11AM EST1,055.000.200.000.150.00--546.97%
RUT200117P010600002019-10-08 9:22AM EST1,060.002.310.300.550.00--051.81%
RUT200117P010700002019-07-16 12:22PM EST1,070.002.954.905.600.00-2073.24%
RUT200117P010800002019-10-08 10:33AM EST1,080.002.890.350.600.00-105050.39%
RUT200117P010850002019-11-18 12:09AM EST1,085.000.350.050.150.00--544.14%
RUT200117P010900002019-11-20 1:49PM EST1,090.000.250.050.150.00-51143.70%
RUT200117P010950002019-11-26 12:15PM EST1,095.000.100.050.200.00-202544.48%
RUT200117P011000002019-12-09 10:39AM EST1,100.000.150.100.20-0.22-59.46%593044.02%
RUT200117P011050002019-10-29 1:38PM EST1,105.000.780.050.300.00--345.44%
RUT200117P011100002019-06-07 9:55AM EST1,110.008.763.804.400.00-5564.74%
RUT200117P011200002019-11-14 2:38PM EST1,120.000.400.100.200.00-222642.19%
RUT200117P011250002019-11-18 12:09AM EST1,125.000.550.050.200.00--141.70%
RUT200117P011300002019-10-29 1:38PM EST1,130.000.920.050.300.00-2743.07%
RUT200117P011400002019-11-18 12:09AM EST1,140.000.500.100.250.00--1041.31%
RUT200117P011450002019-11-18 12:09AM EST1,145.000.650.100.250.00--140.82%
RUT200117P011500002019-11-19 4:03PM EST1,150.000.600.100.250.00-42,78140.38%
RUT200117P011600002019-10-28 9:43AM EST1,160.001.200.100.350.00-131540.97%
RUT200117P011650002019-11-01 12:01PM EST1,165.001.010.100.000.00-2125.00%
RUT200117P011700002019-11-22 9:36AM EST1,170.000.550.150.300.00-11739.33%
RUT200117P011800002019-12-02 11:36AM EST1,180.000.550.150.300.00-61,77038.43%
RUT200117P011850002019-11-15 2:49PM EST1,185.000.750.200.350.00-44038.62%
RUT200117P011900002019-11-18 12:09AM EST1,190.000.800.200.350.00--1438.18%
RUT200117P012000002019-12-06 3:52PM EST1,200.000.210.200.350.00-237437.26%
RUT200117P012100002019-12-04 3:54PM EST1,210.000.500.250.400.00-12736.91%
RUT200117P012150002019-12-04 9:43AM EST1,215.000.500.250.400.00-4736.46%
RUT200117P012200002019-12-04 3:54PM EST1,220.000.550.300.400.00-13136.01%
RUT200117P012300002019-12-03 9:30AM EST1,230.000.600.300.450.00-25335.60%
RUT200117P012400002019-11-29 11:25AM EST1,240.000.410.350.500.00-16735.13%
RUT200117P012450002019-11-25 3:51PM EST1,245.000.700.350.500.00--834.68%
RUT200117P012500002019-12-06 3:52PM EST1,250.000.410.400.550.00-29434.63%
RUT200117P012550002019-10-28 12:58PM EST1,255.002.750.400.600.00--1834.56%
RUT200117P012600002019-11-26 9:43AM EST1,260.000.750.250.550.00-26633.72%
RUT200117P012700002019-12-04 10:19AM EST1,270.000.890.450.600.00-63933.17%
RUT200117P012750002019-11-26 1:33PM EST1,275.000.750.500.650.00-39733.06%
RUT200117P012800002019-12-05 3:52PM EST1,280.000.770.500.650.00-28932.59%
RUT200117P012900002019-11-29 12:35PM EST1,290.000.630.600.750.00-124632.29%
RUT200117P013000002019-12-06 9:42AM EST1,300.000.710.650.800.00-52,06531.64%
RUT200117P013050002019-12-05 3:52PM EST1,305.001.020.700.800.00--231.18%
RUT200117P013100002019-12-05 2:14PM EST1,310.001.150.700.900.00-538931.23%
RUT200117P013150002019-12-09 12:07AM EST1,315.002.000.750.900.00--230.75%
RUT200117P013200002019-12-06 9:59AM EST1,320.000.850.800.950.00-1041030.52%
RUT200117P013250002019-12-06 3:35PM EST1,325.000.800.851.000.00-11930.28%
RUT200117P013300002019-12-05 1:30PM EST1,330.000.950.901.050.00-103330.03%
RUT200117P013350002019-11-20 1:18PM EST1,335.003.490.951.100.00-3329.76%
RUT200117P013400002019-12-06 10:21AM EST1,340.000.941.001.150.00-23129.48%
RUT200117P013500002019-12-06 9:42AM EST1,350.001.201.101.250.00-425828.91%
RUT200117P013550002019-11-21 1:02PM EST1,355.002.951.151.300.00-1528.60%
RUT200117P013600002019-12-05 2:13PM EST1,360.002.091.251.400.00-43128.46%
RUT200117P013650002019-11-15 3:26PM EST1,365.003.901.301.400.00-1727.97%
RUT200117P013700002019-12-06 3:53PM EST1,370.001.221.351.500.00-524327.80%
RUT200117P013750002019-12-09 10:05AM EST1,375.001.351.451.60-2.45-64.47%29127.61%
RUT200117P013800002019-12-06 1:21PM EST1,380.001.471.551.650.00-2120127.27%
RUT200117P013850002019-11-21 1:02PM EST1,385.004.591.601.750.00-1527.05%
RUT200117P013900002019-12-06 1:21PM EST1,390.001.491.701.85-0.18-10.78%129026.81%
RUT200117P013950002019-12-04 12:59PM EST1,395.001.831.751.950.00-17026.57%
RUT200117P014000002019-12-06 3:53PM EST1,400.001.691.852.05-0.03-1.74%153826.30%
RUT200117P014050002019-12-06 9:33AM EST1,405.001.922.002.150.00-67826.03%
RUT200117P014100002019-12-09 1:25PM EST1,410.002.112.102.25-1.49-41.39%555725.74%
RUT200117P014150002019-12-02 12:18PM EST1,415.005.002.252.400.00-209525.55%
RUT200117P014200002019-12-05 2:26PM EST1,420.002.512.352.500.00-230125.23%
RUT200117P014250002019-12-04 4:02PM EST1,425.002.422.502.650.00-717125.01%
RUT200117P014300002019-12-06 11:17AM EST1,430.002.472.602.800.00-334524.76%
RUT200117P014350002019-12-05 3:59PM EST1,435.004.112.752.900.00-310624.41%
RUT200117P014400002019-12-09 12:54PM EST1,440.002.953.003.10+0.14+4.98%2730724.23%
RUT200117P014450002019-12-06 11:17AM EST1,445.002.923.103.300.00-15024.02%
RUT200117P014500002019-12-09 12:39PM EST1,450.003.233.303.50+0.23+7.67%142923.79%
RUT200117P014550002019-12-04 3:59PM EST1,455.003.693.503.700.00-25923.54%
RUT200117P014600002019-12-09 10:26AM EST1,460.003.403.703.90-0.10-2.86%1034723.27%
RUT200117P014650002019-12-09 10:26AM EST1,465.003.604.004.10-0.10-2.70%123622.99%
RUT200117P014700002019-12-09 10:14AM EST1,470.003.804.204.30-0.10-2.56%81,37822.69%
RUT200117P014750002019-12-09 9:59AM EST1,475.004.024.404.60-0.08-1.95%27022.50%
RUT200117P014800002019-12-06 10:55AM EST1,480.004.344.704.900.00-191,14022.29%
RUT200117P014850002019-12-06 12:26PM EST1,485.004.705.005.200.00-2811822.06%
RUT200117P014900002019-12-09 11:33AM EST1,490.005.205.305.50+0.20+4.00%11,30221.80%
RUT200117P014950002019-12-09 10:43AM EST1,495.005.305.605.80+0.02+0.38%112721.52%
RUT200117P015000002019-12-09 10:43AM EST1,500.005.596.006.10+0.04+0.72%274021.23%
RUT200117P015050002019-12-09 10:04AM EST1,505.005.806.306.60-3.60-38.30%106121.10%
RUT200117P015100002019-12-09 12:51PM EST1,510.006.706.707.00+0.40+6.35%439320.86%
RUT200117P015150002019-12-09 12:51PM EST1,515.007.107.207.40+0.38+5.65%155620.59%
RUT200117P015200002019-12-09 1:11PM EST1,520.007.597.707.90+0.29+3.97%1681720.38%
RUT200117P015250002019-12-06 1:24PM EST1,525.007.858.108.400.00-1019620.15%
RUT200117P015300002019-12-09 9:42AM EST1,530.008.008.608.90-0.09-1.11%295619.88%
RUT200117P015350002019-12-06 2:16PM EST1,535.009.109.209.500.00-97719.67%
RUT200117P015400002019-12-06 3:35PM EST1,540.009.209.8010.100.00-2176019.43%
RUT200117P015450002019-12-06 2:16PM EST1,545.0010.2910.4010.600.00-2627119.09%
RUT200117P015500002019-12-09 1:23PM EST1,550.0011.1011.1011.30+0.31+2.87%6074818.87%
RUT200117P015550002019-12-06 9:59AM EST1,555.0011.7011.8012.100.00-225318.67%
RUT200117P015600002019-12-09 1:11PM EST1,560.0012.4512.6012.90+0.28+2.30%331,51818.45%
RUT200117P015650002019-12-06 12:23PM EST1,565.0012.6713.3013.600.00-842918.13%
RUT200117P015700002019-12-09 12:23PM EST1,570.0013.8514.2014.50+0.25+1.84%101,44217.90%
RUT200117P015750002019-12-09 12:26PM EST1,575.0014.7015.3015.40-0.06-0.41%3023617.63%
RUT200117P015800002019-12-09 1:20PM EST1,580.0016.2616.1016.40+0.36+2.26%2496917.39%
RUT200117P015850002019-12-06 12:26PM EST1,585.0016.4217.3017.500.00-621717.16%
RUT200117P015900002019-12-09 1:11PM EST1,590.0018.2218.3018.60+0.72+4.11%2175116.90%
RUT200117P015950002019-12-09 11:58AM EST1,595.0019.3819.7020.10-0.58-2.91%431516.80%
RUT200117P016000002019-12-09 1:23PM EST1,600.0020.9021.0021.40+0.44+2.15%35888016.55%
RUT200117P016050002019-12-09 1:08PM EST1,605.0022.0322.3022.80+0.94+4.46%625116.31%
RUT200117P016100002019-12-09 1:09PM EST1,610.0023.3723.9024.30+0.66+2.91%2256216.08%
RUT200117P016150002019-12-06 12:48PM EST1,615.0024.3125.3025.600.00-247015.70%
RUT200117P016200002019-12-09 12:23PM EST1,620.0026.4027.2027.60+0.29+1.11%10556115.61%
RUT200117P016250002019-12-04 3:51PM EST1,625.0039.7128.9029.400.00-29215.37%
RUT200117P016300002019-12-09 1:20PM EST1,630.0030.8630.7031.00+0.41+1.35%2345914.98%
RUT200117P016350002019-12-09 1:05PM EST1,635.0032.5133.0033.40+1.06+3.37%137214.91%
RUT200117P016400002019-12-09 1:05PM EST1,640.0034.6335.2035.60+0.31+0.90%1228414.70%
RUT200117P016450002019-11-29 12:35PM EST1,645.0036.3537.3037.900.00-12014.46%
RUT200117P016500002019-12-09 1:09PM EST1,650.0039.1239.6040.10+0.86+2.25%2031214.12%
RUT200117P016550002019-12-09 9:40AM EST1,655.0040.3242.3042.80-0.48-1.18%103713.95%
RUT200117P016600002019-12-06 3:43PM EST1,660.0044.3544.6045.700.00-5521613.81%
RUT200117P016650002019-12-06 11:44AM EST1,665.0045.9048.0048.900.00-81313.75%
RUT200117P016700002019-12-06 4:13PM EST1,670.0049.5751.0052.000.00-316113.58%
RUT200117P016750002019-12-09 12:07AM EST1,675.0062.7853.9055.300.00--113.44%
RUT200117P016800002019-12-06 12:34PM EST1,680.0055.4557.1058.000.00-137612.88%
RUT200117P016900002019-12-09 10:13AM EST1,690.0062.8064.5066.00-89.20-58.68%1013.02%
RUT200117P017000002019-12-06 11:22AM EST1,700.0069.4271.9073.500.00-82912.57%
RUT200117P017100002019-12-02 12:57PM EST1,710.00103.8879.4081.100.00-3511.72%
RUT200117P017200002019-11-06 9:32AM EST1,720.00128.3585.4087.200.00-18190.00%
RUT200117P017300002019-11-08 1:51PM EST1,730.00134.1997.3099.400.00-143211.78%
RUT200117P017400002019-11-08 1:51PM EST1,740.00143.52106.10109.500.00-141412.81%
RUT200117P017500002019-12-02 3:49PM EST1,750.00140.94115.50119.000.00-1912.91%
RUT200117P017600002019-09-19 12:26PM EST1,760.00188.00213.40228.700.00--166.56%
RUT200117P017700002019-09-22 11:03PM EST1,770.00205.70206.90211.900.00--157.64%
RUT200117P019200002019-06-09 11:05PM EST1,920.00381.20337.90342.900.00-161666.98%
RUT200117P019300002019-06-09 11:05PM EST1,930.00390.10347.60352.600.00-161667.93%
RUT200117P019400002019-06-09 11:05PM EST1,940.00400.20357.40362.400.00-161668.91%
RUT200117P021500002019-12-09 12:07AM EST2,150.00537.90513.40516.500.00--10.00%
RUT200117P022000002019-12-09 12:07AM EST2,200.00587.80562.80566.400.00--10.00%
RUT200117P024500002019-06-09 11:05PM EST2,450.00903.80860.10865.100.00-141151107.96%