^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320C006000002019-09-15 11:14PM EST600.00963.30927.90932.900.00---0.00%
RUT200320C008000002019-06-07 9:55AM EST800.00784.88761.20779.400.00--10.00%
RUT200320C010000002019-12-16 12:02AM EST1,000.00632.84699.80708.300.00--068.86%
RUT200320C011000002019-06-10 9:04AM EST1,100.00442.86477.60482.700.00-120.00%
RUT200320C011200002019-08-05 9:55AM EST1,120.00378.69401.90406.000.00--10.00%
RUT200320C011500002019-06-07 9:55AM EST1,150.00403.03433.70439.100.00-440.00%
RUT200320C012000002019-06-07 9:55AM EST1,200.00388.40387.50392.600.00-590.00%
RUT200320C012100002019-06-07 9:55AM EST1,210.00379.75378.30383.400.00-550.00%
RUT200320C012200002019-12-23 2:32PM EST1,220.00455.80474.60482.800.00--043.27%
RUT200320C012500002019-09-15 11:14PM EST1,250.00307.50284.90288.700.00--30.00%
RUT200320C012600002019-09-15 11:14PM EST1,260.00298.66281.10284.700.00--30.00%
RUT200320C013250002019-12-20 12:24PM EST1,325.00353.66371.50378.300.00-10034.89%
RUT200320C013500002019-12-03 12:06PM EST1,350.00258.67306.50311.500.00-13400.00%
RUT200320C014000002020-01-17 2:43PM EST1,400.00301.93297.60304.40+16.41+5.75%2029.97%
RUT200320C014100002019-12-27 11:55AM EST1,410.00272.30287.80294.700.00-1029.47%
RUT200320C014250002019-12-20 12:24PM EST1,425.00257.67273.10280.000.00-10028.50%
RUT200320C014300002019-06-02 11:06PM EST1,430.00122.28189.40192.800.00--350.00%
RUT200320C014400002019-11-06 9:58AM EST1,440.00180.00209.90212.000.00-20120.00%
RUT200320C014500002020-01-09 9:34AM EST1,450.00227.67248.80255.600.00-1026.91%
RUT200320C014600002019-11-08 11:45AM EST1,460.00166.40193.30196.900.00-91700.00%
RUT200320C014700002019-12-27 12:07PM EST1,470.00213.80231.80233.700.00-3,600022.95%
RUT200320C014800002019-10-08 1:20PM EST1,480.0079.70147.90151.500.00-1000.00%
RUT200320C015000002020-01-16 2:35PM EST1,500.00207.10202.90204.700.00-2021.47%
RUT200320C015100002019-06-05 9:59AM EST1,510.0089.40129.80133.100.00--300.00%
RUT200320C015200002019-11-20 11:10AM EST1,520.00118.10165.20169.700.00-10170.00%
RUT200320C015300002019-11-20 10:50AM EST1,530.00111.17156.50160.800.00-101610.00%
RUT200320C015400002020-01-07 3:53PM EST1,540.00134.43165.40166.900.00-1019.78%
RUT200320C015500002019-12-06 12:35PM EST1,550.00118.24121.70123.200.00-500.00%
RUT200320C015600002019-09-19 2:57PM EST1,560.0085.2357.5058.600.00-14110.00%
RUT200320C015700002019-12-13 4:14PM EST1,570.00102.10144.40146.100.00-1022.48%
RUT200320C015800002019-12-24 12:12PM EST1,580.00120.67129.00130.400.00-2018.18%
RUT200320C015900002020-01-17 9:49AM EST1,590.00130.84120.20121.60+4.34+3.43%2017.82%
RUT200320C015950002020-01-14 12:48PM EST1,595.00104.11115.80117.200.00-3017.61%
RUT200320C016000002020-01-16 1:09PM EST1,600.00117.57111.50112.800.00-5017.38%
RUT200320C016050002020-01-08 9:53AM EST1,605.0088.00107.20108.500.00-1017.19%
RUT200320C016100002020-01-17 3:47PM EST1,610.00105.40103.00104.30-1.80-1.68%1017.02%
RUT200320C016200002020-01-07 3:53PM EST1,620.0070.6094.6096.000.00-2016.68%
RUT200320C016250002020-01-14 10:24AM EST1,625.0066.7090.4091.600.00-2016.36%
RUT200320C016300002020-01-16 2:49PM EST1,630.0091.2186.4087.700.00-6016.25%
RUT200320C016350002019-12-26 11:24AM EST1,635.0079.1482.4083.600.00-1016.02%
RUT200320C016400002020-01-17 1:43PM EST1,640.0082.5678.4079.50+13.27+19.15%2015.77%
RUT200320C016450002020-01-16 10:04AM EST1,645.0079.6774.5075.600.00-1015.58%
RUT200320C016500002020-01-17 9:41AM EST1,650.0079.2070.7071.80+3.70+4.90%1015.41%
RUT200320C016550002020-01-13 10:21AM EST1,655.0041.6067.0068.000.00-128015.21%
RUT200320C016600002020-01-17 11:06AM EST1,660.0067.6063.3064.30-1.14-1.66%1015.02%
RUT200320C016650002020-01-16 3:52PM EST1,665.0065.4759.7060.800.00-2014.89%
RUT200320C016700002020-01-17 10:08AM EST1,670.0061.5256.1057.10-0.46-0.74%1014.64%
RUT200320C016750002020-01-16 9:48AM EST1,675.0056.1652.7053.700.00-1014.48%
RUT200320C016800002020-01-17 10:42AM EST1,680.0053.7549.3050.20-0.86-1.57%48014.25%
RUT200320C016850002020-01-17 9:53AM EST1,685.0052.8546.0046.90+1.60+3.12%7014.07%
RUT200320C016900002020-01-17 11:01AM EST1,690.0047.4242.9043.70-0.08-0.17%34013.88%
RUT200320C016950002020-01-16 10:01AM EST1,695.0046.0039.8040.600.00-2013.70%
RUT200320C017000002020-01-17 3:59PM EST1,700.0038.2036.9037.70-3.38-8.13%49013.55%
RUT200320C017050002020-01-17 2:21PM EST1,705.0036.7034.0034.80-1.70-4.43%247013.37%
RUT200320C017100002020-01-17 4:14PM EST1,710.0031.5031.3032.00-4.35-12.13%9013.18%
RUT200320C017150002020-01-17 4:08PM EST1,715.0029.1728.7029.40-3.71-11.28%2013.02%
RUT200320C017200002020-01-17 3:33PM EST1,720.0027.4026.2026.90-2.21-7.46%8012.86%
RUT200320C017250002020-01-14 3:31PM EST1,725.0016.6523.9024.600.00-2012.74%
RUT200320C017300002020-01-17 4:08PM EST1,730.0022.0921.7022.40-3.21-12.69%29012.60%
RUT200320C017350002020-01-17 3:28PM EST1,735.0020.5819.6020.30+9.34+83.10%1012.46%
RUT200320C017400002020-01-17 3:28PM EST1,740.0018.6017.6018.30-1.98-9.62%8012.31%
RUT200320C017450002020-01-17 3:43PM EST1,745.0016.9015.7016.40-1.90-10.11%146012.16%
RUT200320C017500002020-01-17 3:07PM EST1,750.0015.0014.0014.70-2.00-11.76%47012.03%
RUT200320C017550002020-01-16 3:15PM EST1,755.0014.7312.5013.100.00-2011.91%
RUT200320C017600002020-01-17 10:42AM EST1,760.0013.3511.0011.60-0.21-1.55%2011.77%
RUT200320C017650002020-01-17 9:34AM EST1,765.0013.709.7010.30+1.92+16.30%25011.67%
RUT200320C017700002020-01-17 2:13PM EST1,770.009.808.509.10-0.71-6.76%14011.58%
RUT200320C017750002020-01-17 11:20AM EST1,775.008.137.408.00-1.37-14.42%16011.48%
RUT200320C017800002020-01-16 3:15PM EST1,780.007.966.507.000.00-162011.38%
RUT200320C017850002020-01-16 3:52PM EST1,785.007.335.606.100.00-18011.29%
RUT200320C017900002020-01-16 1:46PM EST1,790.006.404.805.400.00-140011.27%
RUT200320C017950002020-01-16 3:52PM EST1,795.005.564.204.600.00-13011.14%
RUT200320C018000002020-01-17 1:15PM EST1,800.004.683.604.10-0.09-1.89%7011.16%
RUT200320C018050002020-01-17 9:30AM EST1,805.004.943.103.50+0.88+21.67%4011.07%
RUT200320C018100002020-01-17 3:52PM EST1,810.003.052.653.10-0.59-16.21%13011.09%
RUT200320C018150002020-01-16 3:34PM EST1,815.003.062.252.700.00-32011.08%
RUT200320C018200002020-01-17 3:56PM EST1,820.002.352.002.35-0.19-7.48%51011.07%
RUT200320C018250002020-01-17 11:24AM EST1,825.002.241.652.05+0.87+63.50%1011.07%
RUT200320C018300002020-01-17 3:51PM EST1,830.001.751.401.80-0.20-10.26%38011.09%
RUT200320C018350002020-01-17 11:24AM EST1,835.001.701.201.60+0.65+61.90%1011.14%
RUT200320C018400002020-01-17 2:11PM EST1,840.001.421.051.40-0.15-9.55%17011.16%
RUT200320C018500002020-01-16 10:03AM EST1,850.001.430.801.100.00-5011.26%
RUT200320C018550002020-01-16 2:39PM EST1,855.001.000.701.000.00-1011.36%
RUT200320C018600002020-01-17 10:47AM EST1,860.000.940.600.90+0.46+95.83%1011.44%
RUT200320C018800002020-01-17 11:19AM EST1,880.000.600.750.95-0.30-33.33%72312.67%
RUT200320C018900002019-11-27 12:10PM EST1,890.000.850.400.700.00-16612.60%
RUT200320C019000002020-01-17 4:03PM EST1,900.000.350.300.50-0.14-28.57%8012.49%
RUT200320C019100002019-12-10 10:52AM EST1,910.000.410.000.300.00-1012.13%
RUT200320C019200002019-11-01 1:53PM EST1,920.000.750.350.600.00-2513.84%
RUT200320C019300002020-01-16 12:42PM EST1,930.000.300.050.400.00-1013.56%
RUT200320C019400002019-11-06 12:10PM EST1,940.000.600.250.500.00-1314.46%
RUT200320C019500002019-12-03 11:42AM EST1,950.000.200.050.250.00-40013.68%
RUT200320C019600002019-06-16 11:01PM EST1,960.001.750.001.500.00--018.17%
RUT200320C019700002019-12-30 1:12PM EST1,970.000.190.000.300.00-10014.88%
RUT200320C019800002019-12-02 11:54AM EST1,980.000.150.050.200.00-50014.62%
RUT200320C019900002019-08-22 8:54AM EST1,990.000.400.451.000.00--018.53%
RUT200320C020000002019-12-20 2:33PM EST2,000.000.170.000.250.00-1015.87%
RUT200320C020200002019-06-07 9:55AM EST2,020.002.050.701.350.00-121220.93%
RUT200320C020300002019-12-23 1:55PM EST2,030.000.050.000.200.00-4016.70%
RUT200320C020800002019-11-08 4:01PM EST2,080.000.150.000.450.00-23020.53%
RUT200320C020900002019-10-25 12:54PM EST2,090.000.170.000.200.00-141419.10%
RUT200320C021000002019-10-25 9:44AM EST2,100.000.150.000.200.00-121219.48%
RUT200320C021500002019-11-08 3:56PM EST2,150.000.100.000.450.00-9023.41%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200320P007900002019-12-26 1:14PM EST790.000.040.000.200.00--061.33%
RUT200320P008000002019-12-26 1:28PM EST800.000.050.000.200.00-17060.35%
RUT200320P008050002020-01-02 2:16PM EST805.000.040.000.200.00--059.96%
RUT200320P008100002020-01-02 2:16PM EST810.000.050.000.100.00-27056.25%
RUT200320P008200002019-12-26 1:26PM EST820.000.010.000.200.00--058.50%
RUT200320P008300002019-12-26 1:14PM EST830.000.040.000.200.00--057.62%
RUT200320P008500002020-01-02 2:16PM EST850.000.030.000.200.00-5055.76%
RUT200320P008700002019-12-26 1:27PM EST870.000.030.000.200.00-1054.00%
RUT200320P009000002019-12-10 3:36PM EST900.000.300.050.250.00-8053.32%
RUT200320P009200002019-12-23 1:54PM EST920.000.100.000.250.00-10050.78%
RUT200320P009300002019-10-13 11:02PM EST930.001.750.000.000.00--025.00%
RUT200320P009400002019-11-21 9:44AM EST940.000.450.100.300.00--751.27%
RUT200320P009500002019-11-26 12:37PM EST950.000.300.100.350.00-4550.98%
RUT200320P009600002019-10-10 2:50PM EST960.002.250.601.050.00-2057.78%
RUT200320P010000002019-12-27 1:18PM EST1,000.000.300.000.250.00-2047.29%
RUT200320P010100002019-10-13 11:02PM EST1,010.002.400.801.050.00-500053.83%
RUT200320P010200002019-08-23 2:39PM EST1,020.007.463.904.500.00-134066.08%
RUT200320P010300002019-11-21 9:44AM EST1,030.000.950.300.500.00--748.29%
RUT200320P010400002019-11-21 9:44AM EST1,040.001.050.350.550.00--5847.97%
RUT200320P010500002020-01-08 1:22PM EST1,050.000.250.150.250.00-4043.26%
RUT200320P010600002020-01-10 12:16PM EST1,060.000.250.000.300.00-247043.26%
RUT200320P010700002019-12-10 3:16PM EST1,070.001.100.100.500.00-50044.92%
RUT200320P010800002020-01-17 3:23PM EST1,080.000.200.100.00-0.05-20.00%6025.00%
RUT200320P010900002019-12-02 11:05AM EST1,090.001.100.300.500.00-6043.29%
RUT200320P011000002020-01-16 3:16PM EST1,100.000.300.150.250.00-2039.38%
RUT200320P011100002020-01-15 3:33PM EST1,110.000.250.150.500.00-38041.68%
RUT200320P011150002020-01-17 1:35PM EST1,115.000.300.150.50+0.05+20.00%37041.27%
RUT200320P011200002020-01-17 1:35PM EST1,120.000.300.150.30-0.05-14.29%2038.62%
RUT200320P011300002019-12-09 10:26AM EST1,130.001.250.250.500.00-6040.09%
RUT200320P011400002020-01-17 1:35PM EST1,140.000.350.200.35-0.05-12.50%2037.74%
RUT200320P011500002020-01-03 4:14PM EST1,150.000.800.250.400.00-323037.55%
RUT200320P011550002020-01-06 10:42AM EST1,155.000.650.250.600.00--038.97%
RUT200320P011600002020-01-06 10:39AM EST1,160.000.650.250.500.00-8037.74%
RUT200320P011700002019-12-30 1:20PM EST1,170.000.950.300.650.00-8038.16%
RUT200320P011800002019-12-27 1:18PM EST1,180.001.100.300.550.00-8036.62%
RUT200320P011900002020-01-13 3:12PM EST1,190.000.500.350.700.00-4036.94%
RUT200320P011950002020-01-16 3:16PM EST1,195.000.500.350.700.00-1036.55%
RUT200320P012000002020-01-14 9:30AM EST1,200.000.600.350.600.00-2035.47%
RUT200320P012100002019-12-13 2:38PM EST1,210.002.050.400.650.00-1035.06%
RUT200320P012200002019-12-09 10:26AM EST1,220.002.550.600.900.00-12035.78%
RUT200320P012300002019-12-09 10:26AM EST1,230.002.750.650.950.00-6035.24%
RUT200320P012400002020-01-14 1:59PM EST1,240.000.800.550.750.00-4033.40%
RUT200320P012450002020-01-14 1:38PM EST1,245.000.800.550.900.00-2033.83%
RUT200320P012500002020-01-14 1:38PM EST1,250.000.850.550.900.00-3033.44%
RUT200320P012550002020-01-14 10:23AM EST1,255.000.850.600.950.00-5033.30%
RUT200320P012600002020-01-13 3:26PM EST1,260.000.950.600.950.00-1032.91%
RUT200320P012650002020-01-13 2:08PM EST1,265.000.900.651.000.00--032.76%
RUT200320P012700002020-01-14 2:03PM EST1,270.001.000.651.000.00-1032.37%
RUT200320P012750002020-01-14 2:04PM EST1,275.001.050.701.050.00-2032.20%
RUT200320P012800002020-01-06 11:55AM EST1,280.001.700.701.050.00-2031.82%
RUT200320P012900002020-01-16 9:31AM EST1,290.000.920.801.100.00-13031.26%
RUT200320P013000002020-01-16 9:31AM EST1,300.001.020.851.200.00-13030.88%
RUT200320P013100002020-01-16 3:54PM EST1,310.001.050.901.250.00-6030.29%
RUT200320P013150002020-01-03 2:14PM EST1,315.002.250.951.300.00-6030.08%
RUT200320P013200002020-01-16 3:54PM EST1,320.001.151.001.350.00-6029.86%
RUT200320P013250002020-01-09 12:23PM EST1,325.001.701.051.400.00-1029.64%
RUT200320P013300002019-12-23 10:05AM EST1,330.003.581.101.400.00-20029.25%
RUT200320P013400002020-01-15 1:14PM EST1,340.001.651.201.500.00-2028.78%
RUT200320P013450002020-01-10 3:43PM EST1,345.002.051.201.550.00-1028.54%
RUT200320P013500002020-01-14 11:41AM EST1,350.001.801.251.600.00-2028.29%
RUT200320P013550002020-01-13 10:34AM EST1,355.002.101.351.650.00--028.04%
RUT200320P013600002020-01-03 2:14PM EST1,360.003.301.401.750.00-4027.92%
RUT200320P013650002020-01-14 9:44AM EST1,365.002.151.451.800.00-1027.65%
RUT200320P013700002020-01-15 3:42PM EST1,370.002.161.501.850.00-3027.38%
RUT200320P013800002020-01-14 2:37PM EST1,380.002.251.702.000.00-15026.95%
RUT200320P013900002020-01-17 2:55PM EST1,390.002.101.802.15-0.57-21.35%3026.49%
RUT200320P014000002020-01-17 11:21AM EST1,400.002.201.952.30-0.50-18.52%5026.00%
RUT200320P014100002020-01-17 2:38PM EST1,410.002.452.102.50-0.55-18.33%3025.59%
RUT200320P014200002020-01-16 9:30AM EST1,420.002.592.302.650.00-1025.05%
RUT200320P014300002020-01-17 10:53AM EST1,430.002.882.502.90-1.39-32.55%23024.67%
RUT200320P014350002020-01-06 12:06AM EST1,435.006.632.603.000.00--024.42%
RUT200320P014400002020-01-17 10:35AM EST1,440.003.002.703.10-1.72-36.44%22024.16%
RUT200320P014450002020-01-14 11:24AM EST1,445.003.962.853.300.00-1024.05%
RUT200320P014500002020-01-17 1:15PM EST1,450.003.312.953.40-0.09-2.65%3023.78%
RUT200320P014550002020-01-14 11:24AM EST1,455.004.323.103.500.00-1023.50%
RUT200320P014600002020-01-17 2:29PM EST1,460.003.703.303.70+0.21+6.02%53023.36%
RUT200320P014650002020-01-09 12:51PM EST1,465.006.053.403.800.00--023.07%
RUT200320P014700002020-01-17 12:50PM EST1,470.003.863.504.000.00-2022.90%
RUT200320P014750002020-01-14 3:14PM EST1,475.005.453.704.100.00-3022.59%
RUT200320P014800002020-01-17 12:08PM EST1,480.004.163.904.30-0.10-2.35%1022.40%
RUT200320P014850002020-01-14 3:14PM EST1,485.004.584.104.500.00-1022.20%
RUT200320P014900002020-01-17 9:38AM EST1,490.004.304.204.70-0.49-10.23%6021.99%
RUT200320P014950002020-01-13 2:42PM EST1,495.004.924.504.900.00-1021.77%
RUT200320P015000002020-01-17 3:47PM EST1,500.005.004.605.100.00-11021.53%
RUT200320P015050002020-01-17 12:50PM EST1,505.005.175.005.30+0.12+2.38%1021.29%
RUT200320P015100002020-01-17 3:45PM EST1,510.005.525.105.60+0.11+2.03%38021.13%
RUT200320P015150002020-01-17 3:24PM EST1,515.005.925.305.80+0.17+2.96%7020.87%
RUT200320P015200002020-01-17 3:51PM EST1,520.005.985.606.10-1.43-19.30%48020.69%
RUT200320P015250002020-01-17 3:24PM EST1,525.006.426.006.40-0.08-1.23%7020.49%
RUT200320P015300002020-01-17 3:51PM EST1,530.006.516.206.70-0.04-0.61%91020.28%
RUT200320P015350002020-01-16 3:52PM EST1,535.005.986.607.00-0.62-9.39%3020.06%
RUT200320P015400002020-01-17 3:16PM EST1,540.007.536.807.30+0.69+10.09%51019.82%
RUT200320P015450002020-01-16 12:04PM EST1,545.006.577.207.70-0.81-10.98%2019.65%
RUT200320P015500002020-01-17 4:01PM EST1,550.007.907.608.10-0.01-0.13%284019.47%
RUT200320P015550002020-01-16 11:08AM EST1,555.008.278.008.500.00-1019.26%
RUT200320P015600002020-01-17 4:01PM EST1,560.008.688.308.90-2.49-22.29%44019.05%
RUT200320P015650002020-01-17 1:23PM EST1,565.008.908.809.30-9.45-51.50%22018.81%
RUT200320P015700002020-01-17 2:44PM EST1,570.009.829.209.80+0.51+5.48%30018.63%
RUT200320P015750002020-01-15 3:07PM EST1,575.0010.559.7010.300.00-1018.43%
RUT200320P015800002020-01-17 3:01PM EST1,580.0010.8610.2010.80+0.89+8.93%40018.22%
RUT200320P015850002020-01-17 2:52PM EST1,585.0011.3010.8011.30+0.80+7.62%3017.99%
RUT200320P015900002020-01-17 3:08PM EST1,590.0012.2011.3011.90+0.99+8.83%42017.80%
RUT200320P015950002020-01-17 2:21PM EST1,595.0012.1412.0012.50+0.36+3.06%16017.59%
RUT200320P016000002020-01-17 4:09PM EST1,600.0013.0612.6013.20+0.49+3.90%37017.41%
RUT200320P016050002020-01-16 3:52PM EST1,605.0012.9113.3013.900.00-10017.22%
RUT200320P016100002020-01-17 2:44PM EST1,610.0014.4514.0014.60+0.78+5.71%25017.01%
RUT200320P016150002020-01-17 10:52AM EST1,615.0015.3614.7015.30+0.74+5.06%5016.77%
RUT200320P016200002020-01-17 3:27PM EST1,620.0016.0815.5016.10+0.83+5.44%33016.57%
RUT200320P016250002020-01-17 2:23PM EST1,625.0016.4716.3017.00-0.18-1.08%7016.39%
RUT200320P016300002020-01-17 3:27PM EST1,630.0017.8317.2017.90+0.72+4.21%60016.18%
RUT200320P016350002020-01-17 2:23PM EST1,635.0018.2818.2018.90-0.17-0.92%12016.00%
RUT200320P016400002020-01-17 4:14PM EST1,640.0019.2119.2019.90+0.55+2.95%38015.80%
RUT200320P016450002020-01-16 3:35PM EST1,645.0017.9020.3021.00-1.84-9.32%1015.61%
RUT200320P016500002020-01-17 4:09PM EST1,650.0021.9621.4022.10+1.09+5.22%271015.39%
RUT200320P016550002020-01-14 2:19PM EST1,655.0032.6722.7023.400.00-11015.24%
RUT200320P016600002020-01-17 12:54PM EST1,660.0023.1024.0024.70+0.08+0.35%255015.05%
RUT200320P016650002020-01-17 4:14PM EST1,665.0025.3025.2026.00-0.10-0.39%10014.83%
RUT200320P016700002020-01-17 4:07PM EST1,670.0027.0026.6027.40+1.26+4.90%80014.63%
RUT200320P016750002020-01-17 10:34AM EST1,675.0027.2928.3029.00+0.86+3.25%26014.47%
RUT200320P016800002020-01-17 3:01PM EST1,680.0030.2629.8030.60+1.89+6.66%54014.28%
RUT200320P016850002020-01-17 4:14PM EST1,685.0031.5031.5032.30+1.18+3.89%10014.09%
RUT200320P016900002020-01-17 11:25AM EST1,690.0034.1133.4034.10+2.72+8.67%6013.90%
RUT200320P016950002020-01-03 10:28AM EST1,695.0063.9235.3036.100.00-5013.76%
RUT200320P017000002020-01-17 2:16PM EST1,700.0036.6737.3038.10+1.35+3.82%26013.57%
RUT200320P017050002020-01-17 3:55PM EST1,705.0038.7239.4040.20+1.30+3.47%268013.39%
RUT200320P017100002020-01-17 1:15PM EST1,710.0039.7941.6042.50+0.84+2.16%193013.24%
RUT200320P017150002020-01-17 10:34AM EST1,715.0042.0243.8044.90-2.21-5.00%2013.08%
RUT200320P017200002020-01-17 3:33PM EST1,720.0046.8046.4047.40+1.62+3.59%20012.92%
RUT200320P017250002019-12-23 2:02PM EST1,725.0072.0949.1050.100.00--012.80%
RUT200320P017300002020-01-17 2:25PM EST1,730.0050.9951.7052.80+1.61+3.26%6012.63%
RUT200320P017350002020-01-15 3:00PM EST1,735.0065.2754.6055.700.00--012.49%
RUT200320P017400002020-01-17 12:54PM EST1,740.0054.9557.6058.80-12.14-18.10%1012.38%
RUT200320P017500002020-01-17 1:04PM EST1,750.0061.6763.9065.20+1.77+2.95%2012.10%
RUT200320P017600002020-01-10 4:03PM EST1,760.00105.8070.9072.200.00-2011.89%
RUT200320P017700002019-11-20 3:50PM EST1,770.00178.50102.90107.400.00-442023.29%
RUT200320P017800002020-01-10 1:15PM EST1,780.00119.0286.1087.600.00-12011.53%
RUT200320P017850002020-01-14 1:42PM EST1,785.00105.0090.0091.700.00-74011.45%
RUT200320P017900002020-01-16 1:46PM EST1,790.0090.7294.4096.000.00-1011.44%
RUT200320P018000002020-01-17 1:05PM EST1,800.0099.82102.90104.70-40.11-28.66%1011.36%
RUT200320P018100002019-09-22 11:03PM EST1,810.00246.70246.00251.000.00--165.45%
RUT200320P018200002020-01-14 1:08PM EST1,820.00136.40118.50125.300.00-1013.35%
RUT200320P020500002019-09-22 11:03PM EST2,050.00477.30482.40487.400.00--189.97%
RUT200320P020800002019-12-13 11:32AM EST2,080.00441.18368.00376.500.00-1000.00%
RUT200320P020900002019-12-06 2:44PM EST2,090.00449.17427.30431.500.00-10053.64%
RUT200320P021000002019-12-13 11:32AM EST2,100.00461.03387.90396.500.00-1000.00%
RUT200320P025000002019-07-08 9:40AM EST2,500.00908.40957.00962.000.00-12133.85%
RUT200320P025500002019-11-15 9:57AM EST2,550.00947.00868.70873.700.00-2669.45%