^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918C005500002020-06-22 6:37PM EDT550.00585.17861.00879.200.00-110.00%
RUT200918C006000002020-06-22 6:37PM EDT600.001,044.60811.30829.500.00--10.00%
RUT200918C006100002020-06-22 6:37PM EDT610.001,068.80801.40819.700.00--20.00%
RUT200918C006200002020-06-22 6:37PM EDT620.001,028.70791.50809.800.00--20.00%
RUT200918C006300002020-07-01 1:24PM EDT630.00795.09803.30807.600.00-1190.14%
RUT200918C006400002020-06-22 6:37PM EDT640.001,010.60771.70790.600.00--40.00%
RUT200918C006600002020-06-22 6:37PM EDT660.00984.10751.80770.100.00--20.00%
RUT200918C006700002020-06-22 6:37PM EDT670.001,004.60741.90760.900.00--10.00%
RUT200918C006800002020-06-22 6:37PM EDT680.00467.77732.10751.000.00-110.00%
RUT200918C007000002020-06-11 9:42AM EDT700.00697.00712.30731.300.00-509000.00%
RUT200918C008200002020-06-22 6:37PM EDT820.00836.10594.80614.100.00--159.04%
RUT200918C008500002020-06-22 6:37PM EDT850.00800.00570.70585.700.00-1260.82%
RUT200918C009400002020-06-15 3:20PM EDT940.00454.32498.20502.300.00-5559.04%
RUT200918C009500002020-06-15 3:20PM EDT950.00445.22488.60492.700.00-5558.41%
RUT200918C009600002020-06-15 3:20PM EDT960.00465.77478.90483.000.00--557.61%
RUT200918C009700002020-06-15 3:20PM EDT970.00457.99469.30473.500.00--9257.02%
RUT200918C009800002020-06-22 6:37PM EDT980.00215.69441.60464.100.00--159.24%
RUT200918C010000002020-06-22 6:52PM EDT1,000.00235.62422.90445.500.00-1658.30%
RUT200918C010100002020-06-15 4:05PM EDT1,010.00420.82431.20435.300.00--754.45%
RUT200918C010200002020-06-22 6:52PM EDT1,020.00240.20404.40426.900.00-1157.22%
RUT200918C010300002020-06-22 6:52PM EDT1,030.00209.00395.20417.700.00--156.74%
RUT200918C010400002020-06-22 6:52PM EDT1,040.00277.70386.00408.600.00-1156.32%
RUT200918C010500002020-06-22 6:52PM EDT1,050.00185.00376.90399.500.00--155.86%
RUT200918C010600002020-06-30 3:28PM EDT1,060.00390.27383.90387.900.00-22151.16%
RUT200918C010700002020-06-22 6:52PM EDT1,070.00210.40358.70381.600.00-1155.10%
RUT200918C010800002020-06-22 6:52PM EDT1,080.00257.70349.70372.400.00--154.45%
RUT200918C011000002020-06-22 6:52PM EDT1,100.00190.53334.30353.300.00-1425052.54%
RUT200918C011200002020-06-22 6:52PM EDT1,120.00180.34316.70335.700.00-1751.72%
RUT200918C011300002020-06-22 6:52PM EDT1,130.0093.80307.90327.000.00-520551.32%
RUT200918C011400002020-06-22 6:52PM EDT1,140.00108.50299.30316.500.00--149.63%
RUT200918C011500002020-06-22 6:52PM EDT1,150.00135.71290.90304.800.00-126347.12%
RUT200918C011700002020-06-22 6:52PM EDT1,170.00135.12274.00289.400.00-1447.56%
RUT200918C011800002020-06-22 6:52PM EDT1,180.0085.20265.60280.900.00-8114347.16%
RUT200918C011900002020-06-22 6:52PM EDT1,190.0068.10257.20272.800.00-2146.96%
RUT200918C012000002020-06-19 11:19AM EDT1,200.00276.47259.90261.800.00-214244.99%
RUT200918C012100002020-06-09 11:48AM EDT1,210.00315.37258.30260.600.00-33348.62%
RUT200918C012200002020-06-22 6:52PM EDT1,220.00169.61232.60250.300.00-3047.02%
RUT200918C012300002020-06-22 6:52PM EDT1,230.00111.00226.70240.100.00-162245.48%
RUT200918C012400002020-06-22 6:52PM EDT1,240.00155.76218.80231.900.00-3044.98%
RUT200918C012500002020-06-22 6:52PM EDT1,250.00119.90210.80223.900.00-118544.56%
RUT200918C012600002020-06-22 6:52PM EDT1,260.0094.00203.00214.400.00-5343.34%
RUT200918C012700002020-06-22 6:52PM EDT1,270.0085.60195.00206.700.00-303242.99%
RUT200918C012800002020-06-04 9:30AM EDT1,280.00209.67202.00204.100.00-51944.99%
RUT200918C012900002020-06-22 6:52PM EDT1,290.0064.87184.60188.100.00-21540.66%
RUT200918C013000002020-06-25 2:24PM EDT1,300.00157.17178.30179.800.00-1154839.93%
RUT200918C013100002020-06-22 6:52PM EDT1,310.00119.89170.00173.200.00-2039.93%
RUT200918C013200002020-06-22 6:52PM EDT1,320.0072.80162.80165.800.00-1541139.51%
RUT200918C013300002020-06-08 12:10PM EDT1,330.00243.00163.70165.600.00-44342.11%
RUT200918C013400002020-06-22 6:52PM EDT1,340.00107.80148.40152.200.00-1039.03%
RUT200918C013500002020-06-25 3:21PM EDT1,350.00129.74141.80143.100.00-16175437.75%
RUT200918C013600002020-06-15 10:05AM EDT1,360.00114.14134.70136.100.00-234837.31%
RUT200918C013700002020-06-30 12:37PM EDT1,370.00134.69127.70129.200.00-136036.85%
RUT200918C013750002020-06-26 3:30PM EDT1,375.00103.00124.30125.600.00-3336.54%
RUT200918C013800002020-06-29 4:14PM EDT1,380.00123.11120.90122.300.00-1222636.33%
RUT200918C013850002020-06-26 10:32AM EDT1,385.0099.80117.60118.900.00-24036.08%
RUT200918C013900002020-06-30 9:44AM EDT1,390.00127.48114.10115.60+7.16+5.95%171035.85%
RUT200918C013950002020-06-26 10:08AM EDT1,395.0097.00111.00112.300.00-6813135.60%
RUT200918C014000002020-06-30 3:26PM EDT1,400.00115.00107.80109.100.00-653,20935.38%
RUT200918C014100002020-06-30 3:56PM EDT1,410.00113.93101.40102.80+4.75+4.35%122234.93%
RUT200918C014150002020-06-29 12:50PM EDT1,415.00103.0098.3099.600.00-58960834.67%
RUT200918C014200002020-06-25 3:44PM EDT1,420.0092.5095.2096.500.00-761034.42%
RUT200918C014250002020-07-01 4:06PM EDT1,425.00104.6092.5093.20+15.30+17.13%29,81834.09%
RUT200918C014300002020-07-02 3:43PM EDT1,430.0087.0089.6089.90+1.00+1.16%10844833.74%
RUT200918C014350002020-06-30 3:39PM EDT1,435.0086.0088.5089.20-8.00-8.51%1436534.36%
RUT200918C014400002020-07-02 12:23PM EDT1,440.0079.6683.7084.20-20.21-20.24%8896433.34%
RUT200918C014450002020-06-23 3:33PM EDT1,445.0097.0080.8081.300.00-22734433.09%
RUT200918C014500002020-07-02 3:57PM EDT1,450.0072.9778.0078.50-1.83-2.45%1,0002,87832.87%
RUT200918C014600002020-07-01 3:04PM EDT1,460.0071.3174.2074.900.00-213633.13%
RUT200918C014700002020-07-02 1:43PM EDT1,470.0069.2367.0067.70+4.53+7.00%118231.95%
RUT200918C014800002020-07-02 1:43PM EDT1,480.0064.0361.8062.30-0.54-0.84%18331.38%
RUT200918C014900002020-06-26 10:32AM EDT1,490.0047.7057.1057.700.00-11,33631.04%
RUT200918C015000002020-07-02 11:05AM EDT1,500.0053.5052.3052.90-1.63-2.96%37,75630.55%
RUT200918C015100002020-06-26 3:49PM EDT1,510.0039.1347.8048.400.00-28530.10%
RUT200918C015200002020-06-17 10:19AM EDT1,520.0066.9043.4044.200.00-253329.69%
RUT200918C015300002020-07-02 2:49PM EDT1,530.0040.4039.6040.10+2.80+7.45%16,45129.23%
RUT200918C015400002020-07-02 2:43PM EDT1,540.0036.9035.9036.30+1.65+4.68%157128.81%
RUT200918C015500002020-06-18 10:07AM EDT1,550.0051.2232.2032.700.00-221928.38%
RUT200918C015600002020-07-01 3:09PM EDT1,560.0028.5529.0029.500.00-18428.03%
RUT200918C015700002020-06-24 9:58AM EDT1,570.0027.3026.0026.500.00-23227.69%
RUT200918C015800002020-06-25 11:54AM EDT1,580.0021.6024.3024.900.00-40030727.93%
RUT200918C015900002020-06-29 10:37AM EDT1,590.0023.9020.6021.000.00-21826.95%
RUT200918C016000002020-06-29 10:37AM EDT1,600.0021.4519.0019.500.00-21,12827.09%
RUT200918C016100002020-06-25 3:41PM EDT1,610.0017.0815.6016.100.00-15626.11%
RUT200918C016200002020-06-16 2:24PM EDT1,620.0035.2014.8015.300.00-522526.50%
RUT200918C016300002020-06-29 2:10PM EDT1,630.0011.4713.1013.50-2.85-19.90%18926.23%
RUT200918C016400002020-07-02 1:38PM EDT1,640.0010.0711.4011.80-3.46-25.57%527125.92%
RUT200918C016500002020-06-25 3:21PM EDT1,650.0010.209.9010.400.00-1315325.72%
RUT200918C016600002020-07-02 3:23PM EDT1,660.008.178.709.10-1.70-17.22%66325.50%
RUT200918C016700002020-07-02 3:23PM EDT1,670.007.117.407.80-0.09-1.25%15025.17%
RUT200918C016800002020-07-01 9:36AM EDT1,680.008.566.506.900.00-41,22925.07%
RUT200918C016900002020-06-16 12:13PM EDT1,690.006.265.305.900.00-35624.80%
RUT200918C017000002020-06-25 12:43PM EDT1,700.005.304.705.100.00-148924.62%
RUT200918C017100002020-06-17 10:22AM EDT1,710.004.834.104.500.00-34624.57%
RUT200918C017200002020-06-24 2:24PM EDT1,720.004.043.504.000.00-23824.57%
RUT200918C017300002020-06-24 2:24PM EDT1,730.003.503.103.500.00-220524.50%
RUT200918C017400002020-06-23 12:25PM EDT1,740.005.232.403.000.00-61424.34%
RUT200918C017500002020-06-25 12:46PM EDT1,750.002.852.252.550.00-117524.17%
RUT200918C017600002020-06-12 2:19PM EDT1,760.003.302.102.700.00-22024.98%
RUT200918C017700002020-06-24 12:23PM EDT1,770.002.101.651.950.00-14,52824.11%
RUT200918C017800002020-06-09 10:08AM EDT1,780.006.901.652.150.00-11525.04%
RUT200918C018000002020-06-24 1:22PM EDT1,800.001.431.001.400.00-21,02524.34%
RUT200918C018100002020-06-22 6:37PM EDT1,810.002.951.001.500.00-1425.09%
RUT200918C018200002020-06-22 6:37PM EDT1,820.002.900.851.300.00-153625.03%
RUT200918C018300002020-06-22 6:37PM EDT1,830.001.760.701.200.00-1425.20%
RUT200918C018400002020-06-22 6:37PM EDT1,840.002.450.601.050.00-4825.18%
RUT200918C018500002020-06-22 6:37PM EDT1,850.000.770.450.950.00-51125.28%
RUT200918C018600002020-06-22 6:37PM EDT1,860.001.360.400.850.00-23125.34%
RUT200918C018700002020-06-22 6:37PM EDT1,870.000.620.300.750.00-5525.36%
RUT200918C018800002020-06-22 6:37PM EDT1,880.001.320.200.700.00-2025.56%
RUT200918C018900002020-06-22 6:37PM EDT1,890.001.600.150.550.00-2025.21%
RUT200918C019000002020-06-24 1:22PM EDT1,900.000.400.100.500.00-22425.33%
RUT200918C019100002020-06-09 10:18AM EDT1,910.001.320.200.550.00-6926.03%
RUT200918C019200002020-06-22 6:37PM EDT1,920.000.200.000.400.00-2525.46%
RUT200918C019300002020-06-22 6:37PM EDT1,930.000.890.000.450.00-1326.21%
RUT200918C019400002020-06-22 6:37PM EDT1,940.000.400.000.400.00-495026.25%
RUT200918C019500002020-06-22 6:37PM EDT1,950.003.200.000.400.00-1026.62%
RUT200918C019600002020-06-22 6:37PM EDT1,960.002.100.000.400.00--227.00%
RUT200918C019900002020-06-22 10:54AM EDT1,990.000.250.000.300.00-32527.27%
RUT200918C020000002020-06-22 6:37PM EDT2,000.002.100.000.300.00--027.64%
RUT200918C020100002020-06-16 11:40AM EDT2,010.000.500.000.000.00--612.50%
RUT200918C020200002020-06-22 6:37PM EDT2,020.002.540.000.350.00-1128.82%
RUT200918C020500002020-06-22 6:37PM EDT2,050.001.010.000.300.00--229.42%
RUT200918C020700002020-06-22 6:37PM EDT2,070.001.450.050.300.00-1130.10%
RUT200918C021000002020-06-22 6:37PM EDT2,100.000.650.000.250.00--130.57%
RUT200918C023500002020-06-22 2:09PM EDT2,350.000.150.000.000.00--2025.00%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200918P005000002020-06-25 12:00PM EDT500.000.800.050.450.00-18981.64%
RUT200918P005500002020-06-05 3:01PM EDT550.000.400.350.800.00-107381.37%
RUT200918P006000002020-06-22 3:58PM EDT600.001.000.450.750.00-15274.73%
RUT200918P006100002020-06-22 6:38PM EDT610.001.770.651.150.00-1077.00%
RUT200918P006300002020-06-22 6:38PM EDT630.005.400.801.300.00--5575.71%
RUT200918P006400002020-06-22 6:38PM EDT640.001.310.901.400.00-68075.22%
RUT200918P006500002020-06-15 4:04PM EDT650.002.150.601.000.00-11070.63%
RUT200918P006600002020-06-08 2:04PM EDT660.000.750.801.200.00-165671.29%
RUT200918P006700002020-06-22 6:38PM EDT670.005.501.201.700.00-5973.47%
RUT200918P006800002020-06-10 9:46AM EDT680.001.251.301.800.00-358072.82%
RUT200918P007000002020-06-30 12:11PM EDT700.001.500.951.350.00-19067.47%
RUT200918P007100002020-06-22 6:38PM EDT710.0012.401.652.150.00-1170.95%
RUT200918P007200002020-06-24 11:16AM EDT720.003.301.101.500.00-3214566.09%
RUT200918P007300002020-06-22 6:38PM EDT730.004.341.952.450.00-1069.88%
RUT200918P007400002020-06-24 9:54AM EDT740.003.501.301.550.00-124964.48%
RUT200918P007500002020-06-22 6:38PM EDT750.005.012.252.750.00-1068.66%
RUT200918P007600002020-06-22 6:38PM EDT760.007.872.402.900.00-4468.01%
RUT200918P007700002020-06-22 6:38PM EDT770.0023.702.603.100.00--667.52%
RUT200918P007800002020-06-22 6:38PM EDT780.0016.202.803.300.00--1266.99%
RUT200918P007900002020-06-22 6:38PM EDT790.0017.103.003.500.00--1066.42%
RUT200918P008000002020-07-02 2:36PM EDT800.002.202.002.40-0.60-21.43%55,34761.27%
RUT200918P008100002020-06-11 12:14PM EDT810.005.103.404.000.00-23565.36%
RUT200918P008200002020-07-01 10:48AM EDT820.002.902.302.550.00-181859.84%
RUT200918P008300002020-06-22 6:38PM EDT830.0021.783.904.500.00-66664.29%
RUT200918P008400002020-06-15 4:05PM EDT840.0012.002.652.900.00-454558.78%
RUT200918P008500002020-06-22 6:38PM EDT850.0019.324.405.000.00-2008663.10%
RUT200918P008600002020-06-11 3:22PM EDT860.0010.003.404.100.00-227959.43%
RUT200918P008700002020-06-16 3:08PM EDT870.006.833.203.500.00-33457.13%
RUT200918P008800002020-06-11 2:53PM EDT880.0010.303.904.600.00-99258.37%
RUT200918P008900002020-06-24 2:24PM EDT890.007.653.704.000.00-31156.20%
RUT200918P009000002020-07-02 3:20PM EDT900.004.003.904.20-0.55-12.09%32,47455.55%
RUT200918P009100002020-06-24 10:20AM EDT910.009.274.104.500.00--455.01%
RUT200918P009200002020-06-29 10:59AM EDT920.008.604.404.800.00-42254.54%
RUT200918P009300002020-06-24 10:20AM EDT930.0010.324.705.100.00-42154.04%
RUT200918P009400002020-06-16 11:54AM EDT940.0012.105.005.400.00-11353.51%
RUT200918P009500002020-06-30 12:48PM EDT950.007.765.305.700.00-2502,25452.95%
RUT200918P009600002020-06-22 6:38PM EDT960.0040.908.909.600.00-5857.87%
RUT200918P009700002020-06-19 3:05PM EDT970.0015.066.006.500.00-15152.01%
RUT200918P009800002020-06-19 3:05PM EDT980.0015.956.506.900.00-13051.61%
RUT200918P009900002020-06-03 10:59AM EDT990.0010.908.008.800.00-81953.02%
RUT200918P010000002020-07-02 12:16PM EDT1,000.007.807.307.70-0.80-9.30%31,13650.54%
RUT200918P010100002020-06-12 1:00PM EDT1,010.0024.809.209.900.00-15052.20%
RUT200918P010200002020-06-22 6:38PM EDT1,020.0032.9012.8013.500.00-121755.24%
RUT200918P010300002020-06-17 10:36AM EDT1,030.0021.308.809.200.00-152649.39%
RUT200918P010400002020-06-18 1:23PM EDT1,040.0022.379.409.800.00-714848.96%
RUT200918P010500002020-06-30 3:25PM EDT1,050.0011.5010.1010.40-1.20-9.45%21,36848.50%
RUT200918P010600002020-06-16 12:27PM EDT1,060.0022.0610.7011.100.00-1824348.11%
RUT200918P010700002020-06-25 9:50AM EDT1,070.0027.7011.4011.900.00-375647.78%
RUT200918P010800002020-06-29 12:26PM EDT1,080.0020.3012.1012.500.00-89647.20%
RUT200918P010900002020-06-29 12:26PM EDT1,090.0021.4013.0013.400.00-61346.89%
RUT200918P011000002020-07-02 10:29AM EDT1,100.0014.3013.8014.30-1.60-10.06%251,25146.53%
RUT200918P011100002020-06-24 12:01PM EDT1,110.0033.5014.7015.000.00-2,0002,01245.95%
RUT200918P011200002020-06-15 9:40AM EDT1,120.0047.7015.7016.100.00-17545.68%
RUT200918P011300002020-06-25 1:14PM EDT1,130.0019.3316.6017.000.00-2020645.19%
RUT200918P011400002020-06-22 9:50AM EDT1,140.0022.2117.7018.300.00-216344.98%
RUT200918P011500002020-07-02 2:14PM EDT1,150.0019.2518.8019.20-4.19-17.88%44,08844.42%
RUT200918P011600002020-06-26 3:57PM EDT1,160.0040.7920.0020.500.00-16944.11%
RUT200918P011700002020-06-24 2:23PM EDT1,170.0041.1721.3021.600.00-25043.62%
RUT200918P011800002020-07-02 1:38PM EDT1,180.0023.0822.7023.00-2.32-9.13%522143.29%
RUT200918P011900002020-06-17 10:22AM EDT1,190.0022.8623.9024.50-21.44-48.40%15642.97%
RUT200918P012000002020-07-02 4:02PM EDT1,200.0026.8025.4025.80-0.20-0.74%331,18142.49%
RUT200918P012100002020-07-02 2:14PM EDT1,210.0027.3426.9027.30-16.66-37.86%48242.08%
RUT200918P012200002020-06-30 9:45AM EDT1,220.0039.3028.3028.800.00-11341.63%
RUT200918P012300002020-07-01 1:25PM EDT1,230.0034.4030.2030.600.00-16641.31%
RUT200918P012400002020-06-26 11:07AM EDT1,240.0030.2032.0032.40-6.30-17.26%219440.93%
RUT200918P012500002020-06-26 3:46PM EDT1,250.0040.0033.7034.100.00-112840.46%
RUT200918P012600002020-07-01 3:11PM EDT1,260.0039.2835.7036.000.00-2840.05%
RUT200918P012700002020-07-01 3:11PM EDT1,270.0037.8037.5038.20-3.50-8.47%253139.74%
RUT200918P012800002020-06-30 3:25PM EDT1,280.0044.5139.6040.100.00-175939.23%
RUT200918P012900002020-06-29 11:10AM EDT1,290.0059.6242.0042.400.00-10016638.87%
RUT200918P013000002020-06-30 3:45PM EDT1,300.0049.2044.1044.600.00-21,56238.41%
RUT200918P013050002020-06-26 3:47PM EDT1,305.0074.4845.4045.800.00-5538.21%
RUT200918P013100002020-07-02 9:49AM EDT1,310.0041.5346.4047.20-10.67-20.44%32838.08%
RUT200918P013200002020-06-29 1:57PM EDT1,320.0065.2848.9049.400.00-1845637.53%
RUT200918P013250002020-07-01 11:05AM EDT1,325.0054.4050.3050.800.00-41137.36%
RUT200918P013300002020-07-01 3:47PM EDT1,330.0054.2851.5051.900.00-31,22537.05%
RUT200918P013400002020-07-02 3:14PM EDT1,340.0055.4954.2054.80-3.85-6.49%86936.70%
RUT200918P013450002020-07-01 3:10PM EDT1,345.0060.1355.7056.100.00-56136.44%
RUT200918P013500002020-07-02 3:52PM EDT1,350.0060.2956.9057.40-2.91-4.60%213,08336.17%
RUT200918P013600002020-07-02 2:24PM EDT1,360.0059.8859.8060.40-7.19-10.72%263335.75%
RUT200918P013700002020-07-02 3:30PM EDT1,370.0064.5163.0063.70-3.51-5.16%3182435.39%
RUT200918P013750002020-07-02 3:52PM EDT1,375.0068.1064.5065.10-31.49-31.62%6735.10%
RUT200918P013800002020-07-01 3:47PM EDT1,380.0069.1866.2066.600.00-1120334.82%
RUT200918P013850002020-07-01 3:10PM EDT1,385.0072.6867.8068.200.00-105034.57%
RUT200918P013900002020-07-01 3:04PM EDT1,390.0062.0069.5070.00-12.61-16.90%11,09234.39%
RUT200918P013950002020-06-26 10:06AM EDT1,395.00102.0071.2071.900.00-6813134.23%
RUT200918P014000002020-07-02 3:52PM EDT1,400.0076.8773.0073.40-1.39-1.78%273,80733.90%
RUT200918P014050002020-06-24 1:55PM EDT1,405.00112.7074.8075.400.00--233.75%
RUT200918P014100002020-07-02 2:24PM EDT1,410.0076.4776.6077.20-5.24-6.41%2024433.51%
RUT200918P014150002020-06-29 1:29PM EDT1,415.0095.1678.4078.800.00-59461333.17%
RUT200918P014200002020-07-02 3:30PM EDT1,420.0082.0480.4081.00-1.90-2.26%4468433.05%
RUT200918P014250002020-07-01 4:06PM EDT1,425.0074.0082.4082.70-15.30-17.13%19,82032.72%
RUT200918P014300002020-07-02 3:43PM EDT1,430.0087.0084.1084.70-4.30-4.71%344332.48%
RUT200918P014350002020-06-30 3:39PM EDT1,435.0090.0086.1086.800.00-1436632.27%
RUT200918P014400002020-07-02 3:33PM EDT1,440.0089.6788.4089.00-6.14-6.41%1450932.08%
RUT200918P014450002020-07-01 4:05PM EDT1,445.0097.8090.4091.000.00-1735531.80%
RUT200918P014500002020-07-02 3:52PM EDT1,450.0097.4692.5093.00-2.64-2.64%292,95831.50%
RUT200918P014600002020-07-02 3:30PM EDT1,460.0099.1797.1097.60-7.33-6.88%2013031.07%
RUT200918P014700002020-07-02 1:42PM EDT1,470.00101.74101.70102.30-3.98-3.76%25530.61%
RUT200918P014800002020-06-19 11:21AM EDT1,480.00126.56106.20107.600.00-1052830.30%
RUT200918P014900002020-06-11 12:56PM EDT1,490.00168.00126.20130.000.00-203036.50%
RUT200918P015000002020-06-30 12:50PM EDT1,500.00127.47116.60118.000.00-21,13229.37%
RUT200918P015100002020-06-22 6:38PM EDT1,510.00134.30137.00141.300.00-1035.92%
RUT200918P015200002020-06-05 3:02PM EDT1,520.0097.87129.30131.300.00-50052829.28%
RUT200918P015300002020-06-15 10:06AM EDT1,530.00206.11133.70135.200.00-26927.98%
RUT200918P015400002020-06-22 6:38PM EDT1,540.0042.70154.80159.000.00-478534.85%
RUT200918P015500002020-06-16 9:38AM EDT1,550.00146.00146.40148.300.00-252027.27%
RUT200918P015600002020-06-18 3:02PM EDT1,560.00184.88153.10154.800.00-23126.75%
RUT200918P015700002020-06-19 3:46PM EDT1,570.00188.93160.20161.600.00-22426.26%
RUT200918P015800002020-06-26 1:20PM EDT1,580.00215.97167.10168.800.00-321225.85%
RUT200918P015900002020-06-22 6:38PM EDT1,590.0061.21184.10197.200.00-2435.47%
RUT200918P016000002020-06-22 6:38PM EDT1,600.00411.60191.60204.700.00-6293635.38%
RUT200918P016100002020-06-10 11:59AM EDT1,610.00171.00199.30212.400.00-1335.32%
RUT200918P016200002020-06-22 6:38PM EDT1,620.0058.20207.00220.400.00-8835.36%
RUT200918P016300002020-06-10 2:11PM EDT1,630.00176.00215.10228.500.00-12335.39%
RUT200918P016400002020-06-22 6:38PM EDT1,640.00201.36223.40236.600.00-132735.37%
RUT200918P016500002020-06-25 3:21PM EDT1,650.00263.23221.10223.000.00-15050421.12%
RUT200918P016600002020-06-22 6:38PM EDT1,660.00366.02238.40255.900.00--436.79%
RUT200918P016700002020-06-22 6:38PM EDT1,670.00345.00247.20264.600.00-1136.98%
RUT200918P016800002020-06-22 6:38PM EDT1,680.00541.23256.00273.500.00-2137.24%
RUT200918P016900002020-06-22 6:38PM EDT1,690.00240.05265.90282.500.00-1037.52%
RUT200918P017000002020-06-22 6:38PM EDT1,700.00195.00275.20291.600.00-712237.83%
RUT200918P017100002020-06-22 6:38PM EDT1,710.00699.67284.30301.600.00--138.63%
RUT200918P017300002020-06-22 6:38PM EDT1,730.00224.76303.30320.200.00-117039.38%
RUT200918P017500002020-06-22 6:38PM EDT1,750.00241.85322.50339.700.00--5040.59%
RUT200918P018000002020-06-22 6:38PM EDT1,800.00256.44371.10389.900.00-252544.34%
RUT200918P018100002020-06-22 6:38PM EDT1,810.00230.50380.90399.400.00-201044.73%
RUT200918P018300002020-06-22 6:38PM EDT1,830.00190.00401.30419.100.00--145.91%
RUT200918P018400002020-06-22 6:38PM EDT1,840.00222.10411.20429.100.00-10046.58%
RUT200918P018600002020-06-15 3:35PM EDT1,860.00465.80422.50426.800.00--10.00%
RUT200918P020000002020-06-22 6:38PM EDT2,000.00336.08570.40588.300.00-101055.99%
RUT200918P021500002020-06-22 6:38PM EDT2,150.00469.00719.90738.000.00--155.57%
RUT200918P022500002020-06-22 6:38PM EDT2,250.00570.10820.00837.900.00--160.16%