^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619C005000002019-10-11 10:40AM EDT500.001,006.401,079.001,099.100.00-600.00%
RUT200619C005500002019-10-07 10:39AM EDT550.00939.901,029.101,048.500.00-100.00%
RUT200619C006000002020-03-16 3:37PM EDT600.00460.77435.50442.900.00-22257.12%
RUT200619C006100002019-11-01 9:30AM EDT610.00953.001,007.901,026.700.00-10964.11%
RUT200619C006200002020-03-27 2:03PM EDT620.00530.29416.90424.400.00-21160.58%
RUT200619C006300002019-11-01 9:30AM EDT630.00933.30988.101,006.900.00-10847.64%
RUT200619C006400002019-10-11 11:13AM EDT640.00877.00940.70960.800.00-30696.19%
RUT200619C006600002020-03-26 1:09PM EDT660.00511.95425.60434.300.00--2119.75%
RUT200619C006700002020-03-26 1:08PM EDT670.00502.93370.70377.900.00-302261.98%
RUT200619C007000002019-06-07 10:55AM EDT700.00851.00835.90858.000.00-1010524.25%
RUT200619C007150002020-03-31 11:06AM EDT715.00450.86330.20335.100.00-2160.05%
RUT200619C007200002020-03-31 12:59PM EDT720.00431.85324.60330.700.00-25859.16%
RUT200619C007300002020-03-26 3:31PM EDT730.00450.40316.20322.700.00--160.01%
RUT200619C007500002020-04-02 11:32AM EDT750.00351.57299.60305.500.00-1760.37%
RUT200619C007700002020-03-26 1:04PM EDT770.00406.17281.70287.100.00--158.79%
RUT200619C007800002020-03-26 3:53PM EDT780.00405.57274.10278.500.00--11158.96%
RUT200619C007850002020-03-26 1:06PM EDT785.00401.68269.10275.100.00--158.83%
RUT200619C008100002020-03-25 3:17PM EDT810.00374.42249.20253.400.00--1258.04%
RUT200619C008300002020-03-26 1:11PM EDT830.00354.43232.50238.000.00--1257.52%
RUT200619C008350002020-03-26 1:30PM EDT835.00342.87228.70232.900.00--1756.98%
RUT200619C008500002020-03-30 10:01AM EDT850.00303.42216.60221.900.00-21756.69%
RUT200619C008550002020-03-26 1:15PM EDT855.00331.03213.00217.900.00--356.58%
RUT200619C008600002020-03-26 1:13PM EDT860.00327.23209.00213.300.00--1256.07%
RUT200619C008850002020-03-30 12:02AM EDT885.00309.19190.00194.600.00--155.23%
RUT200619C008900002020-03-26 2:56PM EDT890.00298.74185.90190.800.00--1054.88%
RUT200619C008950002020-03-26 1:15PM EDT895.00297.42182.00186.600.00--354.44%
RUT200619C009000002020-04-03 11:00AM EDT900.00202.61178.90183.10-9.30-4.39%11654.49%
RUT200619C009100002020-03-26 3:35PM EDT910.00292.48171.40174.600.00--153.59%
RUT200619C009200002020-03-26 1:25PM EDT920.00276.25163.80168.100.00--153.24%
RUT200619C009500002020-03-27 12:52PM EDT950.00240.67143.20146.300.00-231351.68%
RUT200619C009750002020-03-24 6:25PM EDT975.00103.14125.90129.300.00-1150.16%
RUT200619C009800002020-03-27 3:29PM EDT980.00232.60123.10126.300.00-21150.09%
RUT200619C009950002020-03-23 1:42PM EDT995.00106.50113.30116.400.00-5149.98%
RUT200619C010000002020-03-24 10:28AM EDT1,000.00200.14110.30113.800.00-285149.99%
RUT200619C010100002020-03-20 5:43PM EDT1,010.00117.00104.30106.800.00--248.96%
RUT200619C010150002020-03-26 1:22PM EDT1,015.00199.77101.40104.000.00--4648.80%
RUT200619C010200002020-04-02 11:28AM EDT1,020.00136.0598.20101.300.00-21648.66%
RUT200619C010250002020-04-02 11:26AM EDT1,025.00132.9595.3098.500.00-483048.45%
RUT200619C010300002020-03-27 3:19PM EDT1,030.00190.2692.5095.400.00-404548.07%
RUT200619C010350002020-03-26 1:18PM EDT1,035.00191.6189.3092.000.00--147.50%
RUT200619C010400002020-03-19 4:09PM EDT1,040.00124.6486.2088.900.00-839347.07%
RUT200619C010450002020-03-23 1:56PM EDT1,045.0069.9283.9087.000.00-28947.25%
RUT200619C010500002020-04-03 1:03PM EDT1,050.0087.8781.2084.20-32.13-26.77%1,50015046.94%
RUT200619C010650002020-04-02 3:58PM EDT1,065.00104.1073.2075.600.00-7022245.76%
RUT200619C010700002020-03-18 4:14PM EDT1,070.00101.3771.0073.300.00--25145.61%
RUT200619C010800002020-04-02 3:59PM EDT1,080.0094.0765.6067.900.00-75744.84%
RUT200619C010850002020-03-24 3:52PM EDT1,085.0097.1562.9065.200.00-262644.42%
RUT200619C011000002020-04-02 1:28PM EDT1,100.0081.4055.9058.400.00-1713343.69%
RUT200619C011050002020-03-16 12:09AM EDT1,105.00114.9053.7056.200.00--5643.43%
RUT200619C011100002020-04-02 9:47AM EDT1,110.0073.4051.5053.800.00-155243.05%
RUT200619C011150002020-04-01 3:52PM EDT1,115.0074.0049.1051.600.00-3642.74%
RUT200619C011200002020-03-30 11:08AM EDT1,120.00117.0047.3050.100.00-42042.79%
RUT200619C011400002020-04-02 10:38AM EDT1,140.0076.6039.5041.800.00-53341.48%
RUT200619C011450002020-04-02 1:55PM EDT1,145.0060.6437.4040.200.00-911741.35%
RUT200619C011500002020-04-02 1:28PM EDT1,150.0056.6535.7038.400.00-16722341.08%
RUT200619C011550002020-04-02 10:38AM EDT1,155.0068.9033.9036.400.00-6840.67%
RUT200619C011600002020-04-02 10:38AM EDT1,160.0066.4032.3034.700.00-1512140.40%
RUT200619C011650002020-03-20 5:43PM EDT1,165.0058.2030.9033.100.00--640.17%
RUT200619C011700002020-04-02 10:22AM EDT1,170.0051.6229.4031.300.00-212239.78%
RUT200619C011750002020-04-02 9:54AM EDT1,175.0043.1027.9030.100.00-32,12739.73%
RUT200619C011800002020-04-02 9:47AM EDT1,180.0042.3026.1028.600.00-157139.48%
RUT200619C011850002020-03-16 12:09AM EDT1,185.0095.0024.8027.200.00--139.25%
RUT200619C011900002020-04-01 9:47AM EDT1,190.0047.6723.7025.600.00-15038.87%
RUT200619C012000002020-04-02 2:09PM EDT1,200.0033.6721.0023.200.00-1879638.53%
RUT200619C012200002020-04-02 9:55AM EDT1,220.0029.1416.5018.600.00-31737.66%
RUT200619C012250002020-03-20 5:43PM EDT1,225.0062.3015.5017.400.00--137.33%
RUT200619C012300002020-03-26 1:42PM EDT1,230.0061.5918.6020.400.00-11740.14%
RUT200619C012400002020-04-02 9:55AM EDT1,240.0023.5812.9014.900.00-3436.99%
RUT200619C012500002020-04-02 3:50PM EDT1,250.0020.4411.2012.600.00-170336.07%
RUT200619C012700002020-04-02 1:18PM EDT1,270.0018.409.409.800.00-352435.40%
RUT200619C012800002020-04-02 10:59AM EDT1,280.0020.408.008.500.00-101134.96%
RUT200619C012850002020-03-25 12:28PM EDT1,285.0033.777.708.100.00--2534.98%
RUT200619C012900002020-03-23 2:24PM EDT1,290.005.407.207.600.00--1034.85%
RUT200619C013000002020-04-03 12:32PM EDT1,300.007.006.206.70-4.50-39.13%10695034.64%
RUT200619C013050002020-04-01 3:53PM EDT1,305.0012.485.706.200.00-1234.42%
RUT200619C013100002020-03-24 6:25PM EDT1,310.0013.205.405.900.00--134.44%
RUT200619C013200002020-04-02 1:24PM EDT1,320.009.894.705.100.00-427534.13%
RUT200619C013400002020-04-02 2:08PM EDT1,340.006.653.504.000.00-21433.93%
RUT200619C013500002020-04-02 2:59PM EDT1,350.005.523.103.500.00-18833.77%
RUT200619C013600002020-03-24 12:20PM EDT1,360.007.672.553.300.00-2634.12%
RUT200619C013650002020-03-30 3:14PM EDT1,365.0016.702.452.900.00-231333.65%
RUT200619C013700002020-04-02 2:08PM EDT1,370.004.552.302.750.00-210433.67%
RUT200619C013750002020-03-24 12:20PM EDT1,375.008.222.102.500.00-2133.44%
RUT200619C013800002020-03-26 12:28PM EDT1,380.0020.281.952.350.00--2533.42%
RUT200619C013850002020-03-30 12:02AM EDT1,385.0014.201.802.300.00--2333.63%
RUT200619C013900002020-03-20 5:43PM EDT1,390.009.831.752.150.00--133.58%
RUT200619C013950002020-03-16 12:09AM EDT1,395.0012.801.552.000.00-425633.50%
RUT200619C014000002020-04-02 2:57PM EDT1,400.002.861.501.950.00-516033.68%
RUT200619C014100002020-03-03 11:11PM EDT1,410.00126.101.052.500.00--135.81%
RUT200619C014150002020-03-26 2:51PM EDT1,415.0013.201.151.600.00--5233.56%
RUT200619C014200002020-04-02 2:57PM EDT1,420.002.171.151.600.00-55033.88%
RUT200619C014250002020-03-26 4:12PM EDT1,425.0012.801.101.500.00--3233.84%
RUT200619C014300002020-03-26 12:46PM EDT1,430.0012.101.051.450.00--10433.97%
RUT200619C014350002020-03-24 6:25PM EDT1,435.001.290.901.300.00--1033.72%
RUT200619C014400002020-03-09 3:13PM EDT1,440.008.100.901.300.00-266534.02%
RUT200619C014450002020-03-16 12:09AM EDT1,445.005.130.851.250.00--534.12%
RUT200619C014500002020-04-03 2:10PM EDT1,450.001.100.801.20-6.10-84.72%4460134.20%
RUT200619C014600002020-03-25 12:13PM EDT1,460.007.640.651.050.00-1434.13%
RUT200619C014700002020-03-12 12:17PM EDT1,470.005.390.550.950.00-5034.22%
RUT200619C014800002020-04-03 11:31AM EDT1,480.001.040.550.90-1.36-56.67%67234.52%
RUT200619C014900002020-03-06 2:14PM EDT1,490.0070.000.500.900.00-12135.07%
RUT200619C015000002020-04-03 10:16AM EDT1,500.000.940.450.85-3.56-79.11%21,36835.35%
RUT200619C015100002020-04-03 11:31AM EDT1,510.000.830.400.75-4.27-83.73%614,71235.30%
RUT200619C015200002020-03-13 4:05PM EDT1,520.002.200.350.700.00-2027135.51%
RUT200619C015300002020-03-25 3:15PM EDT1,530.003.530.300.700.00-138136.02%
RUT200619C015500002020-04-03 10:22AM EDT1,550.000.820.250.65-0.12-12.77%364536.71%
RUT200619C015600002020-03-30 10:09AM EDT1,560.002.100.250.650.00-1737.21%
RUT200619C015700002020-04-03 10:22AM EDT1,570.000.670.200.60-0.22-24.72%37037.33%
RUT200619C015800002020-03-24 11:03AM EDT1,580.000.510.000.550.00-21137.43%
RUT200619C015900002020-03-26 12:05PM EDT1,590.002.150.200.600.00-41,34038.31%
RUT200619C016000002020-03-25 3:44PM EDT1,600.001.660.150.550.00-174738.39%
RUT200619C016200002020-03-27 1:09PM EDT1,620.001.970.150.550.00-11639.33%
RUT200619C016300002020-03-10 11:29AM EDT1,630.002.880.150.550.00-11039.80%
RUT200619C016400002020-03-03 3:44PM EDT1,640.0014.100.001.400.00-21145.36%
RUT200619C016500002020-03-10 10:26AM EDT1,650.000.700.100.500.00-176940.26%
RUT200619C016600002020-03-10 10:26AM EDT1,660.001.930.000.500.00-37040.72%
RUT200619C016700002020-03-04 3:15PM EDT1,670.0010.200.001.350.00-153446.62%
RUT200619C016800002020-03-20 11:05AM EDT1,680.001.500.100.500.00-2,3751,92641.60%
RUT200619C016900002020-02-26 10:30AM EDT1,690.0020.100.501.150.00-163946.57%
RUT200619C017000002020-03-27 1:09PM EDT1,700.001.320.100.250.00-13,34739.45%
RUT200619C017100002020-03-10 10:28AM EDT1,710.000.350.050.450.00-5042.41%
RUT200619C017200002020-03-09 3:17PM EDT1,720.001.220.050.400.00-375542.29%
RUT200619C017300002020-03-30 12:35PM EDT1,730.001.250.050.450.00-3893,29043.26%
RUT200619C017400002020-03-09 2:37PM EDT1,740.000.770.001.000.00-74648.02%
RUT200619C017500002020-03-10 10:50AM EDT1,750.000.600.000.900.00-670047.83%
RUT200619C017700002020-03-05 2:24PM EDT1,770.001.300.000.350.00-222243.73%
RUT200619C017800002020-03-20 1:09PM EDT1,780.000.900.000.400.00-3,3923,34344.75%
RUT200619C017900002020-03-03 12:43PM EDT1,790.000.390.050.450.00-103945.74%
RUT200619C018000002020-03-30 11:39AM EDT1,800.000.900.000.750.00-51,04348.90%
RUT200619C018100002020-03-26 10:31AM EDT1,810.000.560.000.900.00-16050.42%
RUT200619C018200002020-03-03 11:59AM EDT1,820.000.340.050.450.00-56946.95%
RUT200619C018300002020-02-20 10:44AM EDT1,830.007.300.101.300.00-10053.70%
RUT200619C018400002020-03-26 10:31AM EDT1,840.000.440.050.900.00-110151.67%
RUT200619C018500002020-03-26 4:14PM EDT1,850.000.400.000.350.00-22046.85%
RUT200619C018800002020-03-27 4:33AM EDT1,880.000.330.350.750.00-1450.37%
RUT200619C018900002020-02-26 10:30AM EDT1,890.000.350.100.800.00-2852.97%
RUT200619C019000002020-03-10 2:24PM EDT1,900.000.260.200.250.00-48047.12%
RUT200619C019200002020-03-10 2:24PM EDT1,920.000.210.151.050.00--252.39%
RUT200619C019300002020-02-21 10:53AM EDT1,930.001.150.001.100.00-1052.26%
RUT200619C019400002020-02-24 12:57PM EDT1,940.000.590.000.600.00-101053.15%
RUT200619C019500002020-02-14 3:40PM EDT1,950.000.850.001.050.00-3052.73%
RUT200619C019900002020-02-05 1:18PM EDT1,990.000.400.000.400.00-2052.66%
RUT200619C020000002020-02-14 3:43PM EDT2,000.000.500.001.000.00-4054.26%
RUT200619C020500002020-03-26 1:12PM EDT2,050.000.300.150.250.00-4851.17%
RUT200619C021000002019-06-10 12:05AM EDT2,100.001.380.102.250.00-0363.57%
RUT200619C021500002020-02-14 3:51PM EDT2,150.000.250.001.000.00-3659.35%
RUT200619C023000002019-06-10 12:05AM EDT2,300.0011.200.000.000.00-0025.00%
RUT200619C023500002019-06-10 12:05AM EDT2,350.004.200.001.300.00-01567.36%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200619P005000002020-04-01 3:59PM EDT500.003.402.052.500.00-46479.38%
RUT200619P005500002020-03-23 3:56PM EDT550.004.603.403.900.00-1475.90%
RUT200619P006000002020-03-31 11:33AM EDT600.004.005.506.000.00-21272.89%
RUT200619P006100002020-04-01 3:47PM EDT610.008.296.006.500.00-22572.27%
RUT200619P006200002020-04-02 11:15AM EDT620.007.126.607.100.00-4971.79%
RUT200619P006300002020-04-02 11:15AM EDT630.007.697.207.700.00-43471.22%
RUT200619P006400002020-04-01 3:55PM EDT640.0010.297.908.400.00-78770.78%
RUT200619P006600002020-04-03 9:30AM EDT660.008.909.409.80+1.10+14.10%72669.72%
RUT200619P006800002020-04-01 3:43PM EDT680.0014.2011.1011.600.00-25268.84%
RUT200619P006900002020-03-31 1:31PM EDT690.0010.3012.0012.500.00-242568.30%
RUT200619P007000002020-04-02 11:50AM EDT700.0011.9812.9013.200.00-36967.55%
RUT200619P007200002020-04-03 12:06PM EDT720.0014.4015.1015.70-22.60-61.08%-5066.86%
RUT200619P007250002020-04-02 4:10PM EDT725.0012.6015.7016.200.00-232366.58%
RUT200619P007300002020-04-03 1:14PM EDT730.0016.1016.3016.80+1.26+8.49%2266.35%
RUT200619P007500002020-04-03 1:14PM EDT750.0018.6018.8019.30+3.50+23.18%22765.33%
RUT200619P007600002020-04-02 11:21AM EDT760.0020.0020.2020.600.00-15464.82%
RUT200619P007900002020-04-02 2:18PM EDT790.0026.4724.8025.400.00-4412163.48%
RUT200619P007950002020-03-24 11:51AM EDT795.0021.8025.6026.300.00-1463.25%
RUT200619P008000002020-04-03 1:38PM EDT800.0027.0025.5027.60+2.87+11.89%14562.78%
RUT200619P008050002020-04-02 11:41AM EDT805.0024.9126.4028.400.00-102062.52%
RUT200619P008100002020-03-23 3:12PM EDT810.0045.2027.2029.100.00--162.15%
RUT200619P008150002020-03-20 5:44PM EDT815.0044.0028.1030.200.00--861.99%
RUT200619P008250002020-03-20 5:44PM EDT825.0027.5029.9032.100.00-111261.47%
RUT200619P008300002020-03-03 11:12PM EDT830.0047.3529.0030.900.00-64359.57%
RUT200619P008400002020-04-03 10:15AM EDT840.0027.0032.6034.80-8.47-23.88%646060.50%
RUT200619P008450002020-03-30 12:03AM EDT845.0033.1033.6036.000.00--1360.30%
RUT200619P008500002020-04-03 1:33PM EDT850.0036.7034.9036.80+5.90+19.16%22,60860.04%
RUT200619P008600002020-04-03 10:43AM EDT860.0033.6036.8039.00+5.80+20.86%12559.43%
RUT200619P008700002020-04-02 9:51AM EDT870.0041.4239.0041.300.00-3859858.90%
RUT200619P008800002020-03-24 3:42PM EDT880.0037.8041.5043.400.00-25258.34%
RUT200619P008850002020-03-27 10:37AM EDT885.0039.0042.7044.600.00-1258.06%
RUT200619P008900002020-03-31 10:29AM EDT890.0027.2043.9045.900.00-21257.81%
RUT200619P009000002020-04-03 2:13PM EDT900.0047.2546.4048.30+7.85+19.92%2216757.20%
RUT200619P009100002020-04-03 12:21PM EDT910.0048.6248.9050.90-41.78-46.22%18756.60%
RUT200619P009200002020-04-01 12:42PM EDT920.0051.7851.6053.500.00--555.99%
RUT200619P009250002020-04-01 12:42PM EDT925.0052.9853.0054.900.00-11255.70%
RUT200619P009300002020-04-02 9:39AM EDT930.0050.9154.4056.400.00-497355.43%
RUT200619P009400002020-03-26 12:28PM EDT940.0037.9757.3059.200.00--2554.80%
RUT200619P009450002020-03-30 4:00PM EDT945.0041.7058.7061.100.00-62354.60%
RUT200619P009500002020-04-02 2:09PM EDT950.0060.8760.2062.100.00-36054.14%
RUT200619P009550002020-03-16 2:45PM EDT955.00129.1561.8063.700.00--153.86%
RUT200619P009700002020-03-25 1:06PM EDT970.0045.0066.6068.700.00-1029252.99%
RUT200619P009750002020-03-18 4:14PM EDT975.00124.6368.2070.200.00--25052.62%
RUT200619P009900002020-04-03 11:30AM EDT990.0068.7073.5075.50-0.33-0.48%101051.75%
RUT200619P009950002020-03-30 12:22PM EDT995.0054.6875.3077.300.00-2051.44%
RUT200619P010000002020-04-03 12:21PM EDT1,000.0075.6477.0078.80+5.34+7.60%2459251.00%
RUT200619P010100002020-04-01 1:50PM EDT1,010.0075.9380.5082.900.00-131950.40%
RUT200619P010250002020-04-02 9:54AM EDT1,025.0085.6086.7089.000.00-596050.19%
RUT200619P010300002020-04-03 1:53PM EDT1,030.0090.3088.5091.10+18.10+25.07%195849.90%
RUT200619P010350002020-03-20 1:42PM EDT1,035.00112.6090.6093.100.00-141049.54%
RUT200619P010400002020-04-02 3:40PM EDT1,040.0085.7992.9095.600.00-58649.42%
RUT200619P010450002020-04-03 1:33PM EDT1,045.0097.7295.1097.40-31.47-24.36%88648.92%
RUT200619P010500002020-04-03 1:33PM EDT1,050.0099.7297.1099.50+10.11+11.28%1,5051,35148.55%
RUT200619P010600002020-04-02 10:32AM EDT1,060.0084.00101.60104.300.00-56148.06%
RUT200619P010650002020-04-02 3:58PM EDT1,065.0086.90103.90106.900.00-7022147.89%
RUT200619P010700002020-04-02 3:40PM EDT1,070.0097.75106.40109.300.00-365847.59%
RUT200619P010750002020-04-01 2:43PM EDT1,075.0099.56108.70111.700.00-10011147.27%
RUT200619P010800002020-04-02 4:05PM EDT1,080.0092.02111.20114.300.00-1543047.03%
RUT200619P010850002020-04-01 2:05PM EDT1,085.00101.00113.60116.700.00-12746.66%
RUT200619P010900002020-03-09 10:32AM EDT1,090.00136.01116.00119.200.00--20046.33%
RUT200619P011000002019-06-19 3:41PM EDT1,100.0013.6012.6014.900.00-342520.00%
RUT200619P011050002020-03-19 3:30PM EDT1,105.0099.10124.10127.500.00-16145.61%
RUT200619P011200002020-04-01 3:12PM EDT1,120.00122.71133.50136.500.00-447045.06%
RUT200619P011300002020-04-03 11:23AM EDT1,130.00128.39138.80142.50-0.23-0.18%1739144.57%
RUT200619P011350002020-03-30 12:22PM EDT1,135.0097.46141.80145.600.00-2044.35%
RUT200619P011400002020-04-03 11:23AM EDT1,140.00133.99145.30148.80+5.39+4.19%1756044.16%
RUT200619P011450002020-03-31 3:45PM EDT1,145.00101.65147.70151.500.00-1111043.66%
RUT200619P011500002020-04-01 1:50PM EDT1,150.00135.10150.60154.800.00-554243.47%
RUT200619P011600002020-04-02 2:03PM EDT1,160.00145.17157.00161.200.00-233742.91%
RUT200619P011700002020-04-01 3:12PM EDT1,170.00149.77163.70168.200.00-125642.60%
RUT200619P011750002020-03-16 12:10AM EDT1,175.00165.50168.40171.800.00--2,12242.47%
RUT200619P011800002020-04-03 10:54AM EDT1,180.00156.40171.90175.70-33.24-17.53%1014542.50%
RUT200619P011900002020-03-16 12:10AM EDT1,190.0078.31178.50183.300.00--542.37%
RUT200619P012000002020-04-02 2:03PM EDT1,200.00170.02186.50190.100.00-13,27641.64%
RUT200619P012100002020-04-02 3:50PM EDT1,210.00169.30193.90197.500.00-33441.18%
RUT200619P012150002020-03-16 12:10AM EDT1,215.0095.27197.00202.100.00--441.52%
RUT200619P012200002020-04-01 12:56PM EDT1,220.00178.92200.90206.100.00-5078641.44%
RUT200619P012400002020-03-24 10:28AM EDT1,240.00192.51216.90222.500.00-918141.19%
RUT200619P012500002020-04-01 12:58PM EDT1,250.00202.50226.40230.200.00-101,53240.54%
RUT200619P012600002020-03-10 3:04PM EDT1,260.00161.92233.90239.500.00-25741.06%
RUT200619P012700002020-04-03 9:31AM EDT1,270.00210.00243.60247.50+40.19+23.67%5040.45%
RUT200619P012800002020-03-23 10:13AM EDT1,280.00273.72252.40256.300.00-1417640.42%
RUT200619P012900002020-03-26 11:38AM EDT1,290.00160.41260.40266.000.00-4610841.13%
RUT200619P013000002019-06-17 10:39AM EDT1,300.0039.0734.3037.300.00-2011,0800.00%
RUT200619P013050002020-03-16 3:12PM EDT1,305.00263.10273.70279.400.00-2141.07%
RUT200619P013100002020-03-10 3:04PM EDT1,310.00236.66279.70283.500.00-23840.64%
RUT200619P013200002020-03-12 2:30PM EDT1,320.00347.00287.80293.300.00-235541.35%
RUT200619P013250002020-03-16 12:10AM EDT1,325.00218.71293.80297.400.00--140.85%
RUT200619P013300002020-03-24 1:42PM EDT1,330.00278.04269.00274.600.00-2900.00%
RUT200619P013400002019-05-24 12:06PM EDT1,340.0052.2041.3044.500.00-10100.00%
RUT200619P013500002020-04-02 11:37AM EDT1,350.00270.21316.60321.200.00-281641.66%
RUT200619P013600002020-03-19 9:41AM EDT1,360.00278.13311.80318.300.00-3570.00%
RUT200619P013700002020-03-31 12:37PM EDT1,370.00236.92336.10340.900.00-69042.96%
RUT200619P013750002020-03-26 3:58PM EDT1,375.00266.68340.50345.200.00-1142.50%
RUT200619P013800002020-03-31 10:16AM EDT1,380.00232.01344.70352.200.00-17745.32%
RUT200619P013900002020-03-31 9:59AM EDT1,390.00249.92354.50362.500.00-27346.48%
RUT200619P014000002020-03-27 2:20PM EDT1,400.00271.70363.00371.800.00-33,56046.47%
RUT200619P014100002020-03-31 10:23AM EDT1,410.00255.35373.30381.500.00-210946.89%
RUT200619P014150002020-03-26 3:49PM EDT1,415.00298.85378.00386.800.00-117247.65%
RUT200619P014200002020-03-30 10:39AM EDT1,420.00290.42382.00391.100.00-186247.17%
RUT200619P014250002020-03-26 3:29PM EDT1,425.00271.27387.60396.200.00--147.68%
RUT200619P014300002020-04-01 10:26AM EDT1,430.00331.14391.90400.900.00-523047.68%
RUT200619P014400002020-03-30 2:02PM EDT1,440.00311.34402.50411.000.00-216748.57%
RUT200619P014450002020-03-30 2:02PM EDT1,445.00315.87406.70415.600.00-21248.41%
RUT200619P014500002020-04-01 3:40PM EDT1,450.00388.93412.20420.700.00-22,02648.92%
RUT200619P014600002020-03-26 3:32PM EDT1,460.00297.94422.80430.700.00-25849.65%
RUT200619P014700002020-03-04 4:31PM EDT1,470.00384.59431.80440.400.00-43849.97%
RUT200619P014800002020-04-02 9:55AM EDT1,480.00415.96442.20450.500.00-135550.83%
RUT200619P014900002020-03-26 3:17PM EDT1,490.00336.47451.50460.100.00-811750.97%
RUT200619P015000002020-04-02 2:22PM EDT1,500.00447.23461.60470.200.00-491,95751.82%
RUT200619P015200002020-04-03 12:59PM EDT1,520.00477.23481.60492.10+115.36+31.88%317255.80%
RUT200619P015300002020-03-31 3:50PM EDT1,530.00394.76491.10501.600.00-146955.83%
RUT200619P015500002020-03-30 10:33AM EDT1,550.00419.40511.00521.200.00-149556.64%
RUT200619P015600002020-03-26 4:01PM EDT1,560.00390.15520.50530.500.00-17250056.31%
RUT200619P015700002020-03-27 10:36AM EDT1,570.00447.58530.90541.200.00-3111157.97%
RUT200619P015800002020-03-30 12:14PM EDT1,580.00437.31540.40550.400.00-93257.47%
RUT200619P015900002020-03-27 10:22AM EDT1,590.00463.65550.80561.100.00-871,37959.14%
RUT200619P016000002020-03-31 9:35AM EDT1,600.00445.81560.80571.300.00-190150.78%
RUT200619P016100002020-03-24 10:31AM EDT1,610.00539.09570.90581.300.00-2111251.47%
RUT200619P016200002020-02-21 4:53PM EDT1,620.00152.15573.90583.700.00-420344.74%
RUT200619P016300002020-03-16 9:59AM EDT1,630.00570.00590.90601.200.00-245052.49%
RUT200619P016400002019-06-07 10:55AM EDT1,640.00153.36146.00151.500.00--10.00%
RUT200619P016500002019-06-07 10:55AM EDT1,650.00126.02151.50157.200.00-25780.00%
RUT200619P016600002020-03-02 10:40AM EDT1,660.00200.35553.70563.700.00-1,1601,4170.00%
RUT200619P016700002020-03-06 3:07PM EDT1,670.00530.50630.70641.100.00-18754.33%
RUT200619P016800002020-03-24 12:15PM EDT1,680.00604.92640.50650.800.00-11754.24%
RUT200619P016900002020-03-26 11:56AM EDT1,690.00525.37650.50660.800.00-6028054.77%
RUT200619P017000002020-04-02 4:02PM EDT1,700.00615.00660.50670.800.00-277955.29%
RUT200619P017100002020-03-27 4:33AM EDT1,710.0077.30656.60666.700.00--00.00%
RUT200619P017200002020-03-13 2:35PM EDT1,720.00628.30680.00690.000.00-1354.47%
RUT200619P017300002020-03-31 2:54PM EDT1,730.00585.65690.40700.700.00-2056.58%
RUT200619P017400002020-01-23 12:14PM EDT1,740.0095.1189.3091.300.00--00.00%
RUT200619P017500002020-03-10 9:54AM EDT1,750.00430.22681.30691.800.00-1000.00%
RUT200619P017600002020-03-06 2:50PM EDT1,760.00331.00721.40731.300.00-203060.19%
RUT200619P017700002020-03-30 2:17PM EDT1,770.00641.86730.30740.600.00-1158.31%
RUT200619P017800002020-03-26 1:12PM EDT1,780.00261.20713.70724.400.00--20.00%
RUT200619P018000002019-06-10 12:06AM EDT1,800.00262.62247.40256.200.00-010.00%
RUT200619P018200002020-03-30 2:17PM EDT1,820.00691.95780.20790.500.00-11160.44%
RUT200619P018400002020-03-27 4:33AM EDT1,840.00157.00701.00709.900.00--00.00%
RUT200619P018500002020-01-31 10:35AM EDT1,850.00209.00351.80374.300.00-10110.00%
RUT200619P018700002020-02-21 3:04PM EDT1,870.00191.00849.20855.400.00-30089.85%
RUT200619P019000002019-06-10 12:06AM EDT1,900.00217.010.000.000.00-000.00%
RUT200619P019500002020-03-12 3:21PM EDT1,950.00824.43910.00920.500.00--266.01%
RUT200619P019600002020-03-26 1:27PM EDT1,960.00365.00890.60902.800.00--10.00%
RUT200619P019700002020-03-26 1:27PM EDT1,970.00374.70903.50914.000.00--20.00%
RUT200619P019800002020-03-27 4:33AM EDT1,980.00490.30926.20936.100.00--10.00%
RUT200619P019900002020-03-26 1:27PM EDT1,990.00394.20925.10935.800.00--10.00%
RUT200619P020000002020-03-27 4:33AM EDT2,000.00499.60946.70956.700.00-130.00%
RUT200619P020100002020-03-27 4:33AM EDT2,010.00521.60956.00966.100.00--10.00%
RUT200619P020300002020-03-27 4:33AM EDT2,030.00529.10976.10986.000.00--00.00%
RUT200619P020400002020-03-26 1:12PM EDT2,040.00539.00970.80982.600.00--00.00%
RUT200619P020500002019-06-10 12:06AM EDT2,050.00546.34457.40465.200.00-48370.00%
RUT200619P020600002020-03-27 4:33AM EDT2,060.00508.001,005.901,016.000.00--00.00%
RUT200619P020700002019-10-10 10:45AM EDT2,070.00570.60453.00473.100.00-600.00%
RUT200619P020800002019-10-10 10:45AM EDT2,080.00580.60462.90483.000.00-100.00%
RUT200619P020900002019-10-10 10:45AM EDT2,090.00590.30472.60492.700.00-800.00%
RUT200619P021000002020-03-26 1:12PM EDT2,100.00526.591,033.301,043.800.00-1460.00%
RUT200619P021500002020-03-27 4:18AM EDT2,150.00541.501,095.901,105.800.00--50.00%
RUT200619P022000002020-03-26 1:12PM EDT2,200.00589.501,129.001,140.100.00-180.00%
RUT200619P022500002019-06-10 12:06AM EDT2,250.00631.00645.10667.500.00-660.00%
RUT200619P023500002019-06-07 10:55AM EDT2,350.00734.00758.00780.500.00-5480.00%
RUT200619P024000002020-03-26 1:27PM EDT2,400.00817.551,328.901,340.800.00-1460.00%
RUT200619P025000002019-10-07 10:39AM EDT2,500.00988.50885.40890.400.00-100.00%