^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717C006500002020-06-29 9:48AM EDT650.00734.800.000.000.00--00.00%
RUT200717C007550002020-07-02 2:08PM EDT755.00681.700.000.000.00-2000.00%
RUT200717C009500002020-06-22 6:52PM EDT950.00432.23463.90482.200.00-100.00%
RUT200717C010050002020-06-15 3:35PM EDT1,005.00375.520.000.000.00-100.00%
RUT200717C010500002020-06-15 3:20PM EDT1,050.00343.900.000.000.00--00.00%
RUT200717C011000002020-06-30 3:27PM EDT1,100.00340.350.000.000.00--00.00%
RUT200717C011100002020-06-15 3:20PM EDT1,110.00268.190.000.000.00--00.00%
RUT200717C011250002020-06-30 11:40AM EDT1,125.00308.930.000.000.00--00.00%
RUT200717C011300002020-06-22 6:52PM EDT1,130.00282.95288.00306.000.00--00.00%
RUT200717C011350002020-06-16 11:28AM EDT1,135.00323.700.000.000.00--00.00%
RUT200717C011500002020-06-22 6:52PM EDT1,150.00162.00269.10286.600.00-120.00%
RUT200717C011700002020-06-26 10:28AM EDT1,170.00221.100.000.000.00-100.00%
RUT200717C011800002020-06-26 10:29AM EDT1,180.00211.700.000.000.00-100.00%
RUT200717C011900002020-06-15 2:02PM EDT1,190.00236.570.000.000.00-300.00%
RUT200717C012000002020-06-29 11:23AM EDT1,200.00219.440.000.000.00-100.00%
RUT200717C012100002020-06-30 3:42PM EDT1,210.00232.700.000.000.00-600.00%
RUT200717C012150002020-06-16 2:24PM EDT1,215.00256.000.000.000.00--00.00%
RUT200717C012200002020-06-11 2:46PM EDT1,220.00175.64221.20226.400.00-2661.50%
RUT200717C012250002020-06-15 4:05PM EDT1,225.00188.810.000.000.00-800.00%
RUT200717C012300002020-06-22 6:52PM EDT1,230.00146.94195.30208.400.00-100.00%
RUT200717C012400002020-07-02 4:08PM EDT1,240.00194.800.000.000.00-3200.00%
RUT200717C012450002020-06-30 9:48AM EDT1,245.00183.000.000.000.00--00.00%
RUT200717C012500002020-07-01 10:48AM EDT1,250.00188.070.000.000.00-100.00%
RUT200717C012600002020-07-02 11:14AM EDT1,260.00173.400.000.000.00-100.00%
RUT200717C012650002020-06-23 2:09PM EDT1,265.00191.290.000.000.00--00.00%
RUT200717C012700002020-07-01 10:50AM EDT1,270.00167.970.000.000.00-100.00%
RUT200717C012750002020-06-15 10:37AM EDT1,275.00137.410.000.000.00--00.00%
RUT200717C012800002020-07-01 12:22PM EDT1,280.00160.680.000.000.00-500.00%
RUT200717C012850002020-06-25 9:43AM EDT1,285.00118.950.000.000.00-100.00%
RUT200717C012900002020-06-26 10:16AM EDT1,290.00120.340.000.000.00-100.00%
RUT200717C012950002020-07-01 12:51PM EDT1,295.00144.500.000.000.00-6200.00%
RUT200717C013000002020-07-06 10:02AM EDT1,300.00164.570.000.000.00-200.00%
RUT200717C013050002020-06-18 10:00AM EDT1,305.00150.390.000.000.00--00.00%
RUT200717C013100002020-06-16 3:13PM EDT1,310.00170.480.000.000.00-300.00%
RUT200717C013150002020-06-26 9:50AM EDT1,315.00107.600.000.000.00-200.00%
RUT200717C013200002020-07-06 10:02AM EDT1,320.00145.620.000.000.00-100.00%
RUT200717C013250002020-07-06 10:42AM EDT1,325.00128.170.000.000.00-4600.00%
RUT200717C013300002020-07-02 11:00AM EDT1,330.00116.500.000.000.00-100.00%
RUT200717C013350002020-06-19 2:44PM EDT1,335.00123.980.000.000.00-200.00%
RUT200717C013400002020-07-06 3:42PM EDT1,340.00109.700.000.000.00-100.00%
RUT200717C013450002020-07-02 3:57PM EDT1,345.0094.680.000.000.00-100.00%
RUT200717C013500002020-07-06 2:59PM EDT1,350.00100.510.000.000.00-100.00%
RUT200717C013550002020-06-26 10:33AM EDT1,355.0073.810.000.000.00-100.00%
RUT200717C013600002020-07-02 10:05AM EDT1,360.00108.720.000.000.00-200.00%
RUT200717C013650002020-07-02 9:53AM EDT1,365.00103.850.000.000.00-100.00%
RUT200717C013700002020-07-06 1:40PM EDT1,370.0084.680.000.000.00-1700.00%
RUT200717C013750002020-07-06 1:37PM EDT1,375.0080.790.000.000.00-100.00%
RUT200717C013800002020-07-06 1:37PM EDT1,380.0076.870.000.000.00-100.00%
RUT200717C013850002020-06-29 10:31AM EDT1,385.0071.750.000.000.00-200.00%
RUT200717C013900002020-07-02 3:56PM EDT1,390.0080.100.000.000.00-2400.00%
RUT200717C013950002020-07-02 3:57PM EDT1,395.0056.840.000.000.00-100.00%
RUT200717C014000002020-07-06 11:59AM EDT1,400.0059.680.000.000.00-1500.00%
RUT200717C014050002020-07-02 3:05PM EDT1,405.0056.850.000.000.00-100.00%
RUT200717C014100002020-06-30 3:07PM EDT1,410.0057.560.000.000.00-4900.00%
RUT200717C014150002020-06-29 3:59PM EDT1,415.0051.700.000.000.00-1700.00%
RUT200717C014200002020-07-06 3:50PM EDT1,420.0048.830.000.000.00-2500.00%
RUT200717C014250002020-07-06 2:06PM EDT1,425.0043.820.000.000.00-200.00%
RUT200717C014300002020-07-06 3:19PM EDT1,430.0041.100.000.000.00-5400.00%
RUT200717C014350002020-07-02 3:57PM EDT1,435.0032.650.000.000.00-700.00%
RUT200717C014400002020-07-06 3:43PM EDT1,440.0035.800.000.000.00-14600.00%
RUT200717C014450002020-07-06 3:33PM EDT1,445.0031.850.000.000.00-3500.20%
RUT200717C014500002020-07-06 4:01PM EDT1,450.0029.970.000.000.00-3300.78%
RUT200717C014550002020-07-06 4:01PM EDT1,455.0027.440.000.000.00-1200.78%
RUT200717C014600002020-07-06 3:32PM EDT1,460.0025.510.000.000.00-21201.56%
RUT200717C014650002020-07-02 10:14AM EDT1,465.0031.700.000.000.00-101.56%
RUT200717C014700002020-07-06 3:45PM EDT1,470.0021.310.000.000.00-6903.13%
RUT200717C014750002020-07-06 3:17PM EDT1,475.0018.800.000.000.00-7003.13%
RUT200717C014800002020-07-06 2:48PM EDT1,480.0016.600.000.000.00-7303.13%
RUT200717C014850002020-07-06 4:13PM EDT1,485.0016.700.000.000.00-203.13%
RUT200717C014900002020-07-06 9:50AM EDT1,490.0013.160.000.000.00-203.13%
RUT200717C014950002020-07-06 2:27PM EDT1,495.0011.870.000.000.00-1003.13%
RUT200717C015000002020-07-06 4:09PM EDT1,500.0011.400.000.000.00-3706.25%
RUT200717C015050002020-07-06 2:27PM EDT1,505.009.420.000.000.00-1106.25%
RUT200717C015100002020-07-06 2:57PM EDT1,510.009.020.000.000.00-15306.25%
RUT200717C015150002020-07-06 11:59AM EDT1,515.007.640.000.000.00-606.25%
RUT200717C015200002020-07-06 2:57PM EDT1,520.007.070.000.000.00-2106.25%
RUT200717C015250002020-07-06 2:59PM EDT1,525.005.900.000.000.00-3206.25%
RUT200717C015300002020-07-06 9:32AM EDT1,530.007.900.000.000.00-806.25%
RUT200717C015350002020-07-02 9:36AM EDT1,535.006.940.000.000.00-2306.25%
RUT200717C015400002020-07-06 3:30PM EDT1,540.004.220.000.000.00-2106.25%
RUT200717C015450002020-07-06 1:51PM EDT1,545.003.750.000.000.00-406.25%
RUT200717C015500002020-07-06 3:46PM EDT1,550.003.180.000.000.00-12106.25%
RUT200717C015550002020-07-02 12:40PM EDT1,555.002.760.000.000.00-206.25%
RUT200717C015600002020-07-06 3:51PM EDT1,560.002.490.000.000.00-10806.25%
RUT200717C015650002020-07-02 12:44PM EDT1,565.002.100.000.000.00-43012.50%
RUT200717C015700002020-07-06 3:51PM EDT1,570.001.860.000.000.00-75012.50%
RUT200717C015750002020-07-02 3:43PM EDT1,575.001.590.000.000.00-21012.50%
RUT200717C015800002020-07-06 1:57PM EDT1,580.002.520.000.000.00-84012.50%
RUT200717C015850002020-07-01 9:33AM EDT1,585.001.180.000.000.00-3012.50%
RUT200717C015900002020-07-06 1:57PM EDT1,590.002.220.000.000.00-23012.50%
RUT200717C015950002020-07-02 2:57PM EDT1,595.000.790.000.000.00-1012.50%
RUT200717C016000002020-07-06 3:05PM EDT1,600.000.860.000.000.00-76012.50%
RUT200717C016050002020-07-06 1:56PM EDT1,605.000.820.000.000.00-21012.50%
RUT200717C016100002020-07-06 1:16PM EDT1,610.000.630.000.000.00-10012.50%
RUT200717C016150002020-07-01 10:44AM EDT1,615.000.800.000.000.00-2012.50%
RUT200717C016200002020-07-06 1:22PM EDT1,620.000.500.000.000.00-5012.50%
RUT200717C016250002020-07-02 11:52AM EDT1,625.000.570.000.000.00-2012.50%
RUT200717C016300002020-07-06 1:22PM EDT1,630.000.350.000.000.00-9012.50%
RUT200717C016350002020-07-02 9:44AM EDT1,635.000.650.000.000.00-10012.50%
RUT200717C016400002020-07-06 1:16PM EDT1,640.000.280.000.000.00-4012.50%
RUT200717C016450002020-07-02 1:53PM EDT1,645.000.290.000.000.00-20012.50%
RUT200717C016500002020-07-06 11:26AM EDT1,650.000.100.000.000.00-13012.50%
RUT200717C016550002020-06-23 1:55PM EDT1,655.001.500.000.000.00-10012.50%
RUT200717C016600002020-07-02 3:03PM EDT1,660.000.150.000.000.00-2012.50%
RUT200717C016650002020-07-02 12:05PM EDT1,665.000.220.000.000.00-20012.50%
RUT200717C016700002020-07-02 2:11PM EDT1,670.000.050.000.000.00-1012.50%
RUT200717C016750002020-06-29 10:16AM EDT1,675.000.350.000.000.00-9012.50%
RUT200717C016800002020-07-02 11:01AM EDT1,680.000.250.000.000.00-10012.50%
RUT200717C016850002020-06-19 10:30AM EDT1,685.001.600.000.000.00-20012.50%
RUT200717C016900002020-06-25 9:32AM EDT1,690.000.300.000.000.00-1012.50%
RUT200717C016950002020-06-19 10:30AM EDT1,695.001.300.000.000.00-20012.50%
RUT200717C017000002020-07-02 12:48PM EDT1,700.000.120.000.000.00-6012.50%
RUT200717C017050002020-06-16 1:00PM EDT1,705.002.510.000.000.00--025.00%
RUT200717C017100002020-06-30 12:10PM EDT1,710.000.130.000.000.00-1025.00%
RUT200717C017150002020-06-16 1:00PM EDT1,715.002.140.000.000.00--025.00%
RUT200717C017200002020-06-25 3:52PM EDT1,720.000.100.000.000.00-1025.00%
RUT200717C017300002020-07-02 9:32AM EDT1,730.000.160.000.000.00-10025.00%
RUT200717C017350002020-06-19 9:30AM EDT1,735.000.500.000.000.00-2025.00%
RUT200717C017400002020-07-02 9:32AM EDT1,740.000.090.000.000.00-10025.00%
RUT200717C017500002020-07-02 3:05PM EDT1,750.000.050.000.000.00-4025.00%
RUT200717C017600002020-06-30 1:54PM EDT1,760.000.080.000.000.00-2025.00%
RUT200717C017700002020-06-15 10:30AM EDT1,770.000.190.000.000.00-2025.00%
RUT200717C018000002020-07-02 10:42AM EDT1,800.000.050.000.000.00-4025.00%
RUT200717C018100002020-06-15 4:05PM EDT1,810.000.800.000.000.00--025.00%
RUT200717C018300002020-06-15 4:05PM EDT1,830.000.650.000.000.00-1025.00%
RUT200717C018400002020-06-22 6:52PM EDT1,840.000.100.000.150.00--851.66%
RUT200717C018500002020-06-15 10:17AM EDT1,850.000.100.000.000.00-1025.00%
RUT200717C018900002020-06-15 4:05PM EDT1,890.000.450.000.000.00--025.00%
RUT200717C019000002020-06-16 10:00AM EDT1,900.000.100.000.000.00-10025.00%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717P005000002020-06-15 4:05PM EDT500.000.20-0.000.00--050.00%
RUT200717P005300002020-06-15 9:38AM EDT530.000.150.000.000.00-1050.00%
RUT200717P005500002020-06-01 10:36AM EDT550.000.150.000.100.00-716173.83%
RUT200717P006200002020-06-16 12:39PM EDT620.000.200.000.000.00-10050.00%
RUT200717P006500002020-06-12 2:08PM EDT650.000.550.000.200.00-315153.52%
RUT200717P006800002020-06-15 4:05PM EDT680.000.300.000.000.00-1050.00%
RUT200717P007000002020-06-29 1:31PM EDT700.000.050.000.000.00-3050.00%
RUT200717P007050002020-06-29 1:31PM EDT705.000.050.000.000.00--050.00%
RUT200717P007100002020-07-01 10:42AM EDT710.000.100.000.000.00-2050.00%
RUT200717P007300002020-06-22 6:38PM EDT730.001.900.000.150.00--3128.91%
RUT200717P007500002020-06-25 4:02PM EDT750.000.150.000.000.00-1050.00%
RUT200717P007700002020-06-22 6:38PM EDT770.001.490.000.200.00--0122.46%
RUT200717P007800002020-06-04 9:55AM EDT780.000.450.000.200.00-7297120.12%
RUT200717P007900002020-06-22 6:38PM EDT790.001.250.000.200.00--0117.77%
RUT200717P008000002020-07-02 11:15AM EDT800.000.050.000.000.00-1050.00%
RUT200717P008100002020-06-19 3:58PM EDT810.000.500.000.000.00-1050.00%
RUT200717P008200002020-06-15 9:47AM EDT820.001.900.000.000.00-6050.00%
RUT200717P008250002020-06-18 3:13PM EDT825.000.600.000.000.00--050.00%
RUT200717P008300002020-06-03 4:00PM EDT830.000.570.000.250.00-21110.94%
RUT200717P008350002020-06-19 3:58PM EDT835.000.600.000.000.00-1050.00%
RUT200717P008400002020-06-18 9:42AM EDT840.000.500.000.000.00-18050.00%
RUT200717P008500002020-07-02 10:52AM EDT850.000.060.000.000.00-1050.00%
RUT200717P008600002020-07-02 10:52AM EDT860.000.110.000.000.00-1050.00%
RUT200717P008700002020-06-08 9:34AM EDT870.000.380.050.250.00-22103.91%
RUT200717P008750002020-07-01 1:09PM EDT875.000.080.000.000.00-1050.00%
RUT200717P008800002020-06-26 4:04PM EDT880.000.400.000.000.00-1050.00%
RUT200717P008900002020-06-26 4:04PM EDT890.000.500.000.000.00-1050.00%
RUT200717P008950002020-06-15 10:05AM EDT895.003.100.000.000.00--050.00%
RUT200717P009000002020-07-01 2:22PM EDT900.000.150.000.000.00-1050.00%
RUT200717P009050002020-06-15 3:20PM EDT905.003.400.000.000.00-2050.00%
RUT200717P009100002020-06-12 9:37AM EDT910.001.700.100.400.00-163100.29%
RUT200717P009200002020-06-10 10:10AM EDT920.000.670.100.400.00-62898.14%
RUT200717P009250002020-07-01 2:23PM EDT925.000.200.000.000.00-1050.00%
RUT200717P009300002020-06-11 11:32AM EDT930.001.400.150.400.00-122496.92%
RUT200717P009400002020-06-29 4:01PM EDT940.000.290.000.000.00-1050.00%
RUT200717P009500002020-06-29 4:01PM EDT950.000.390.000.000.00-1050.00%
RUT200717P009550002020-06-26 3:14PM EDT955.001.000.000.000.00-2050.00%
RUT200717P009600002020-06-26 3:51PM EDT960.001.050.000.000.00-8050.00%
RUT200717P009700002020-06-24 11:20AM EDT970.001.400.000.000.00-2050.00%
RUT200717P009750002020-06-16 9:53AM EDT975.001.920.000.000.00-5050.00%
RUT200717P009800002020-06-30 11:17AM EDT980.000.270.000.000.00-6050.00%
RUT200717P009900002020-06-24 1:26PM EDT990.001.750.000.000.00-1050.00%
RUT200717P009950002020-06-15 3:35PM EDT995.006.030.000.000.00-3050.00%
RUT200717P010000002020-07-01 3:56PM EDT1,000.000.250.000.000.00-2050.00%
RUT200717P010050002020-06-15 3:20PM EDT1,005.006.460.000.000.00-3050.00%
RUT200717P010100002020-07-01 10:16AM EDT1,010.000.100.000.000.00-1050.00%
RUT200717P010150002020-06-19 11:56AM EDT1,015.002.000.000.000.00-1050.00%
RUT200717P010200002020-06-10 11:35AM EDT1,020.001.620.550.900.00-15687.79%
RUT200717P010300002020-06-30 10:00AM EDT1,030.000.550.000.000.00-7025.00%
RUT200717P010350002020-06-15 11:47AM EDT1,035.007.670.000.000.00-6025.00%
RUT200717P010400002020-07-02 1:57PM EDT1,040.000.170.000.000.00-1025.00%
RUT200717P010450002020-07-01 11:39AM EDT1,045.000.350.000.000.00-2025.00%
RUT200717P010500002020-07-02 10:58AM EDT1,050.000.350.000.000.00-2025.00%
RUT200717P010550002020-06-22 9:48AM EDT1,055.003.390.000.000.00-2025.00%
RUT200717P010600002020-07-02 2:39PM EDT1,060.000.190.000.000.00-10025.00%
RUT200717P010650002020-06-26 12:17PM EDT1,065.002.450.000.000.00-65025.00%
RUT200717P010700002020-07-02 2:39PM EDT1,070.000.290.000.000.00-5025.00%
RUT200717P010750002020-07-06 12:34PM EDT1,075.000.190.000.000.00-10025.00%
RUT200717P010800002020-07-02 12:51PM EDT1,080.000.250.000.000.00-18025.00%
RUT200717P010850002020-07-06 12:34PM EDT1,085.000.240.000.000.00-10025.00%
RUT200717P010900002020-07-02 12:51PM EDT1,090.000.350.000.000.00-18025.00%
RUT200717P010950002020-06-30 3:37PM EDT1,095.000.710.000.000.00-4025.00%
RUT200717P011000002020-07-06 1:11PM EDT1,100.000.290.000.000.00-1025.00%
RUT200717P011050002020-07-01 3:12PM EDT1,105.000.650.000.000.00-1025.00%
RUT200717P011100002020-07-06 1:27PM EDT1,110.000.350.000.000.00-3025.00%
RUT200717P011150002020-06-29 10:51AM EDT1,115.002.430.000.000.00-6025.00%
RUT200717P011200002020-07-02 3:05PM EDT1,120.000.550.000.000.00-12025.00%
RUT200717P011250002020-07-02 3:05PM EDT1,125.000.600.000.000.00-2025.00%
RUT200717P011300002020-07-06 2:31PM EDT1,130.000.370.000.000.00-2025.00%
RUT200717P011350002020-06-29 1:24PM EDT1,135.002.730.000.000.00-51025.00%
RUT200717P011400002020-07-06 2:31PM EDT1,140.000.490.000.000.00-2025.00%
RUT200717P011450002020-06-30 2:23PM EDT1,145.001.250.000.000.00-8025.00%
RUT200717P011500002020-07-02 3:49PM EDT1,150.000.800.000.000.00-3025.00%
RUT200717P011550002020-07-02 9:31AM EDT1,155.000.680.000.000.00-1025.00%
RUT200717P011600002020-07-06 1:16PM EDT1,160.000.540.000.000.00-9025.00%
RUT200717P011650002020-06-29 11:50AM EDT1,165.004.150.000.000.00-11025.00%
RUT200717P011700002020-07-06 4:02PM EDT1,170.000.650.000.000.00-11025.00%
RUT200717P011750002020-07-01 10:47AM EDT1,175.001.520.000.000.00-12025.00%
RUT200717P011800002020-07-02 10:52AM EDT1,180.000.580.000.000.00-1025.00%
RUT200717P011850002020-07-02 11:32AM EDT1,185.001.150.000.000.00-3025.00%
RUT200717P011900002020-07-06 2:02PM EDT1,190.000.780.000.000.00-11025.00%
RUT200717P011950002020-07-02 9:30AM EDT1,195.000.960.000.000.00-2025.00%
RUT200717P012000002020-07-06 3:39PM EDT1,200.001.000.000.000.00-29025.00%
RUT200717P012050002020-07-02 9:30AM EDT1,205.001.210.000.000.00-2025.00%
RUT200717P012100002020-07-02 12:49PM EDT1,210.001.480.000.000.00-9025.00%
RUT200717P012150002020-07-02 10:52AM EDT1,215.001.950.000.000.00-2025.00%
RUT200717P012200002020-07-06 2:02PM EDT1,220.001.230.000.000.00-12025.00%
RUT200717P012250002020-07-06 12:19PM EDT1,225.001.370.000.000.00-1012.50%
RUT200717P012300002020-07-06 11:19AM EDT1,230.001.240.000.000.00-79012.50%
RUT200717P012350002020-07-01 1:30PM EDT1,235.001.230.000.000.00-9012.50%
RUT200717P012400002020-07-06 3:46PM EDT1,240.001.520.000.000.00-7012.50%
RUT200717P012450002020-06-30 9:39AM EDT1,245.007.700.000.000.00-30012.50%
RUT200717P012500002020-07-06 3:51PM EDT1,250.001.710.000.000.00-8012.50%
RUT200717P012550002020-07-02 2:54PM EDT1,255.002.560.000.000.00-94012.50%
RUT200717P012600002020-07-06 3:51PM EDT1,260.002.030.000.000.00-14012.50%
RUT200717P012650002020-07-06 9:30AM EDT1,265.001.800.000.000.00-5012.50%
RUT200717P012700002020-07-06 4:10PM EDT1,270.002.320.000.000.00-118012.50%
RUT200717P012750002020-07-06 12:20PM EDT1,275.002.850.000.000.00-1012.50%
RUT200717P012800002020-07-06 4:10PM EDT1,280.002.720.000.000.00-140012.50%
RUT200717P012850002020-07-06 2:19PM EDT1,285.003.350.000.000.00-9012.50%
RUT200717P012900002020-07-06 4:05PM EDT1,290.003.260.000.000.00-59012.50%
RUT200717P012950002020-07-02 4:01PM EDT1,295.002.950.000.000.00-19012.50%
RUT200717P013000002020-07-06 3:30PM EDT1,300.004.040.000.000.00-256012.50%
RUT200717P013050002020-07-06 12:56PM EDT1,305.004.300.000.000.00-16012.50%
RUT200717P013100002020-07-06 1:29PM EDT1,310.004.530.000.000.00-25012.50%
RUT200717P013150002020-07-06 11:21AM EDT1,315.004.390.000.000.00-5012.50%
RUT200717P013200002020-07-06 4:13PM EDT1,320.005.200.000.000.00-76012.50%
RUT200717P013250002020-07-06 2:40PM EDT1,325.006.200.000.000.00-31012.50%
RUT200717P013300002020-07-06 3:30PM EDT1,330.006.590.000.000.00-21012.50%
RUT200717P013350002020-07-06 11:20AM EDT1,335.006.000.000.000.00-606.25%
RUT200717P013400002020-07-06 4:10PM EDT1,340.007.430.000.000.00-1706.25%
RUT200717P013450002020-07-06 4:01PM EDT1,345.008.500.000.000.00-606.25%
RUT200717P013500002020-07-06 4:10PM EDT1,350.008.660.000.000.00-7406.25%
RUT200717P013550002020-07-06 1:51PM EDT1,355.008.960.000.000.00-306.25%
RUT200717P013600002020-07-06 4:05PM EDT1,360.0010.350.000.000.00-5006.25%
RUT200717P013650002020-07-06 10:38AM EDT1,365.0010.610.000.000.00-2806.25%
RUT200717P013700002020-07-06 3:20PM EDT1,370.0012.650.000.000.00-406.25%
RUT200717P013750002020-07-06 3:01PM EDT1,375.0013.750.000.000.00-1206.25%
RUT200717P013800002020-07-06 2:59PM EDT1,380.0014.600.000.000.00-3606.25%
RUT200717P013850002020-07-06 4:11PM EDT1,385.0015.090.000.000.00-1206.25%
RUT200717P013900002020-07-06 3:44PM EDT1,390.0016.480.000.000.00-2703.13%
RUT200717P013950002020-07-06 11:43AM EDT1,395.0016.700.000.000.00-703.13%
RUT200717P014000002020-07-06 3:44PM EDT1,400.0019.130.000.000.00-4503.13%
RUT200717P014050002020-07-06 3:17PM EDT1,405.0021.690.000.000.00-2603.13%
RUT200717P014100002020-07-06 3:50PM EDT1,410.0021.830.000.000.00-3703.13%
RUT200717P014150002020-07-06 1:00PM EDT1,415.0023.700.000.000.00-103.13%
RUT200717P014200002020-07-06 3:35PM EDT1,420.0025.400.000.000.00-18101.56%
RUT200717P014250002020-07-06 2:16PM EDT1,425.0028.150.000.000.00-601.56%
RUT200717P014300002020-07-06 3:53PM EDT1,430.0029.300.000.000.00-3101.56%
RUT200717P014350002020-07-06 3:44PM EDT1,435.0031.200.000.000.00-700.78%
RUT200717P014400002020-07-06 3:04PM EDT1,440.0034.700.000.000.00-3400.39%
RUT200717P014450002020-07-06 3:35PM EDT1,445.0035.860.000.000.00-3800.00%
RUT200717P014500002020-07-06 2:00PM EDT1,450.0035.840.000.000.00-17600.00%
RUT200717P014550002020-07-02 11:08AM EDT1,455.0048.000.000.000.00-600.00%
RUT200717P014600002020-07-06 1:14PM EDT1,460.0044.340.000.000.00-900.00%
RUT200717P014650002020-06-26 1:45PM EDT1,465.00100.590.000.000.00-100.00%
RUT200717P014700002020-07-06 12:11PM EDT1,470.0049.880.000.000.00-1000.00%
RUT200717P014750002020-07-02 10:03AM EDT1,475.0044.660.000.000.00-100.00%
RUT200717P014800002020-07-06 3:04PM EDT1,480.0056.550.000.000.00-1400.00%
RUT200717P014850002020-06-25 9:30AM EDT1,485.00117.800.000.000.00--00.00%
RUT200717P014900002020-07-06 2:55PM EDT1,490.0062.300.000.000.00-2400.00%
RUT200717P014950002020-07-06 10:30AM EDT1,495.0065.700.000.000.00-100.00%
RUT200717P015000002020-07-06 1:31PM EDT1,500.0067.440.000.000.00-1300.00%
RUT200717P015050002020-06-22 11:35AM EDT1,505.00111.610.000.000.00-500.00%
RUT200717P015100002020-07-06 2:02PM EDT1,510.0075.400.000.000.00-1400.00%
RUT200717P015150002020-07-06 2:02PM EDT1,515.0079.350.000.000.00-100.00%
RUT200717P015200002020-07-06 12:07PM EDT1,520.0087.040.000.000.00-1900.00%
RUT200717P015300002020-07-06 1:57PM EDT1,530.0088.060.000.000.00-200.00%
RUT200717P015350002020-07-06 11:43AM EDT1,535.0093.250.000.000.00--00.00%
RUT200717P015400002020-07-06 11:43AM EDT1,540.0097.550.000.000.00-300.00%
RUT200717P015450002020-07-02 11:00AM EDT1,545.00111.850.000.000.00-100.00%
RUT200717P015500002020-07-06 1:50PM EDT1,550.00107.650.000.000.00-300.00%
RUT200717P015600002020-06-25 2:03PM EDT1,560.00174.870.000.000.00-100.00%
RUT200717P015700002020-06-15 2:35PM EDT1,570.00165.100.000.000.00-300.00%
RUT200717P015800002020-06-30 10:39AM EDT1,580.00164.550.000.000.00-100.00%
RUT200717P015900002020-06-29 3:54PM EDT1,590.00176.740.000.000.00-100.00%
RUT200717P015950002020-06-29 1:15PM EDT1,595.00175.350.000.000.00--00.00%
RUT200717P016000002020-06-11 3:02PM EDT1,600.00244.31169.80182.900.00-107068.59%
RUT200717P016100002020-06-16 11:15AM EDT1,610.00171.650.000.000.00-500.00%
RUT200717P016200002020-06-15 3:20PM EDT1,620.00163.450.000.000.00-500.00%
RUT200717P016300002020-06-30 10:39AM EDT1,630.00213.300.000.000.00-100.00%
RUT200717P016400002020-06-15 4:05PM EDT1,640.00232.040.000.000.00--00.00%
RUT200717P016500002020-06-15 4:05PM EDT1,650.00242.130.000.000.00-100.00%
RUT200717P017000002020-06-15 3:20PM EDT1,700.00229.600.000.000.00-200.00%
RUT200717P017250002020-06-18 3:13PM EDT1,725.00302.660.000.000.00--00.00%
RUT200717P018000002020-06-18 2:20PM EDT1,800.00373.150.000.000.00-300.00%