^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218C005000002020-04-17 2:52PM EDT500.00716.65739.40751.400.00-120.00%
RUT201218C005500002020-04-20 11:04AM EDT550.00679.37787.70806.200.00-1230.00%
RUT201218C006000002020-05-13 7:00PM EDT600.00631.17835.80859.000.00-2067.79%
RUT201218C006500002019-06-10 12:05AM EDT650.00904.40894.20917.000.00-7070133.75%
RUT201218C007000002020-05-29 2:55PM EDT700.00680.22739.10763.000.00-1262.59%
RUT201218C007500002020-03-20 5:44PM EDT750.00355.530.000.000.00--00.00%
RUT201218C008000002020-05-11 9:34AM EDT800.00523.00643.50667.000.00-2656.49%
RUT201218C008200002020-05-13 7:00PM EDT820.00426.17628.90632.700.00--031.76%
RUT201218C008300002020-06-03 10:35AM EDT830.00626.45615.20639.000.00-11755.25%
RUT201218C008500002020-04-17 2:57PM EDT850.00401.27422.50427.100.00-20100.00%
RUT201218C008700002020-05-13 7:00PM EDT870.00390.23587.30591.000.00-94044.24%
RUT201218C008800002020-05-13 7:00PM EDT880.00377.04578.00581.700.00--044.13%
RUT201218C009000002020-06-03 11:40AM EDT900.00573.50550.00574.000.00-12752.12%
RUT201218C009300002020-06-03 2:03PM EDT930.00541.88520.50539.200.00-1846.05%
RUT201218C009500002020-04-14 2:22PM EDT950.00332.86317.30321.100.00-60650.00%
RUT201218C009600002020-06-01 1:58PM EDT960.00478.42504.40511.900.00-10145.19%
RUT201218C009700002020-06-01 1:51PM EDT970.00471.15496.80502.900.00-1905844.93%
RUT201218C009800002020-04-17 3:04PM EDT980.00300.05317.30321.500.00-52280.00%
RUT201218C010000002020-06-04 10:57AM EDT1,000.00477.72469.90476.10-2.38-0.50%13544.11%
RUT201218C010100002020-06-01 1:49PM EDT1,010.00436.22460.00467.200.00-14743.81%
RUT201218C010300002020-05-29 11:17AM EDT1,030.00387.14443.70449.300.00-11143.11%
RUT201218C010400002020-05-13 7:00PM EDT1,040.00259.94434.60438.100.00-40041.61%
RUT201218C010500002020-05-13 7:00PM EDT1,050.00250.43426.00429.300.00-0041.32%
RUT201218C010600002020-06-01 3:39PM EDT1,060.00388.88417.70423.500.00-21642.43%
RUT201218C010700002020-04-17 2:52PM EDT1,070.00234.18250.20254.000.00-220.00%
RUT201218C010800002020-03-23 10:51AM EDT1,080.0091.00214.90219.000.00-110.00%
RUT201218C010900002020-06-02 1:48PM EDT1,090.00367.50392.20397.500.00-50541.46%
RUT201218C011000002020-05-27 12:15PM EDT1,100.00347.00382.80388.900.00-11,39141.14%
RUT201218C011100002020-05-13 7:00PM EDT1,110.00130.50374.60378.000.00--039.84%
RUT201218C011200002020-05-13 7:00PM EDT1,120.00196.58366.20369.700.00-1039.62%
RUT201218C011300002020-05-13 7:00PM EDT1,130.00123.00358.10361.500.00--039.42%
RUT201218C011400002020-04-29 1:32PM EDT1,140.00286.68296.70301.300.00-11010.00%
RUT201218C011500002020-04-13 3:04PM EDT1,150.00168.36183.80184.100.00-2004530.00%
RUT201218C011700002020-05-13 7:00PM EDT1,170.00143.90325.90329.200.00--038.55%
RUT201218C011800002020-04-13 9:47AM EDT1,180.00157.900.000.000.00-580.00%
RUT201218C011900002020-04-13 9:47AM EDT1,190.00151.900.000.000.00-5120.00%
RUT201218C012000002020-06-04 11:34AM EDT1,200.00298.07301.50307.30+18.78+6.72%143638.43%
RUT201218C012100002020-06-04 11:34AM EDT1,210.00290.27294.20298.90+128.63+79.58%11337.97%
RUT201218C012200002020-04-17 10:59AM EDT1,220.00138.64151.10154.400.00-2270.00%
RUT201218C012300002020-05-29 12:09PM EDT1,230.00229.41278.10283.200.00-12937.36%
RUT201218C012400002020-03-16 1:26PM EDT1,240.0070.50103.20105.800.00--10.00%
RUT201218C012500002020-05-08 11:25AM EDT1,250.00177.87263.30267.800.00-20051436.76%
RUT201218C012600002020-03-20 5:44PM EDT1,260.0046.900.000.000.00--00.00%
RUT201218C012700002020-05-13 7:00PM EDT1,270.00102.00247.50250.700.00--035.59%
RUT201218C012800002020-05-19 12:06PM EDT1,280.00165.67240.70245.100.00-5735.83%
RUT201218C012900002020-05-15 9:39AM EDT1,290.00106.10233.40237.600.00-21035.49%
RUT201218C013000002020-06-03 10:26AM EDT1,300.00224.65226.10230.700.00-244435.31%
RUT201218C013100002020-05-15 2:32PM EDT1,310.00107.50218.80223.400.00-226134.99%
RUT201218C013200002020-05-28 12:01PM EDT1,320.00205.24211.30216.200.00-13834.67%
RUT201218C013300002020-04-30 10:30AM EDT1,330.00135.70173.80177.900.00-42726.01%
RUT201218C013400002020-05-13 7:00PM EDT1,340.0082.80196.50199.700.00-14033.43%
RUT201218C013500002020-05-26 11:26AM EDT1,350.00157.07190.70194.900.00-447333.67%
RUT201218C013600002020-05-19 3:59PM EDT1,360.00106.30183.60188.000.00-24733.35%
RUT201218C013700002020-05-19 12:19PM EDT1,370.00112.30177.00181.100.00-5933.00%
RUT201218C013800002020-05-13 7:00PM EDT1,380.00128.60169.70172.700.00-2032.26%
RUT201218C013900002020-05-22 12:54PM EDT1,390.00109.30163.60167.700.00-152032.34%
RUT201218C014000002020-06-04 9:56AM EDT1,400.00154.50157.00161.10-9.80-5.96%102,12632.00%
RUT201218C014100002020-05-26 3:34PM EDT1,410.00120.90149.90154.700.00-11531.68%
RUT201218C014200002020-06-02 3:21PM EDT1,420.00127.00143.60148.300.00-506131.34%
RUT201218C014250002020-05-20 1:37PM EDT1,425.0087.20141.30145.100.00-111731.16%
RUT201218C014300002020-05-27 3:43PM EDT1,430.00131.12138.20142.000.00-536331.00%
RUT201218C014350002020-05-11 4:09PM EDT1,435.0074.40135.10138.900.00-42330.83%
RUT201218C014400002020-03-25 3:51PM EDT1,440.0019.2043.4045.700.00--129.28%
RUT201218C014450002020-05-27 11:38AM EDT1,445.00104.00128.40133.600.00--1130.69%
RUT201218C014500002020-06-02 9:33AM EDT1,450.00110.40126.10129.900.00-149930.36%
RUT201218C014550002020-05-26 10:01AM EDT1,455.00100.50122.60129.400.00--1030.78%
RUT201218C014600002020-05-18 1:55PM EDT1,460.0069.64120.30123.900.00-93330.01%
RUT201218C014650002020-05-28 12:56PM EDT1,465.00110.00117.40121.000.00-203829.85%
RUT201218C014700002020-06-02 9:33AM EDT1,470.0099.50113.80118.100.00-107329.68%
RUT201218C014750002020-06-01 10:05AM EDT1,475.0091.34111.70115.200.00-19029.50%
RUT201218C014800002020-05-26 9:36AM EDT1,480.0086.50108.90112.400.00-1329.35%
RUT201218C014850002020-06-03 3:56PM EDT1,485.00108.30106.20109.600.00-283629.18%
RUT201218C014900002020-06-03 3:53PM EDT1,490.00106.90103.50106.200.00-2228.87%
RUT201218C015000002020-06-04 10:15AM EDT1,500.0097.0098.10100.90-3.20-3.19%301,57528.57%
RUT201218C015100002020-05-13 7:00PM EDT1,510.0066.2093.1094.900.00-2028.08%
RUT201218C015200002020-04-29 2:39PM EDT1,520.0063.3062.5064.000.00-2321.62%
RUT201218C015250002020-06-03 11:14AM EDT1,525.0089.1285.2088.400.00-121527.87%
RUT201218C015300002020-06-04 12:59PM EDT1,530.0077.8082.6085.90-24.11-23.66%2027.71%
RUT201218C015350002020-05-13 7:00PM EDT1,535.0058.2080.8082.400.00-2027.30%
RUT201218C015400002020-05-22 2:17PM EDT1,540.0046.3577.3081.600.00-320027.53%
RUT201218C015450002020-06-04 12:59PM EDT1,545.0070.9075.5078.70+64.20+958.21%2027.25%
RUT201218C015500002020-06-03 11:38AM EDT1,550.0079.3472.7076.300.00-194927.08%
RUT201218C015550002020-04-15 1:11PM EDT1,555.0012.9021.5022.400.00-505113.72%
RUT201218C015600002020-01-13 4:56PM EDT1,560.00180.93185.30189.000.00-1054.11%
RUT201218C015700002019-12-20 12:47PM EDT1,570.00184.69178.60182.400.00-1053.37%
RUT201218C015750002020-03-25 1:19PM EDT1,575.009.3415.1016.800.00-6013.30%
RUT201218C015800002020-06-04 1:00PM EDT1,580.0056.5060.6063.10-118.35-67.69%12326.16%
RUT201218C015900002020-06-04 12:54PM EDT1,590.0052.5056.6059.00+29.52+128.46%20925.86%
RUT201218C015950002020-04-08 1:09PM EDT1,595.008.6030.1031.100.00-11118.81%
RUT201218C016000002020-06-04 12:06PM EDT1,600.0051.5051.5055.10+1.49+2.98%42,70125.57%
RUT201218C016050002020-03-25 9:42AM EDT1,605.005.0011.9013.100.00--2013.76%
RUT201218C016100002020-06-04 1:05PM EDT1,610.0045.4048.5051.30+0.43+0.96%231825.27%
RUT201218C016150002020-06-03 3:27PM EDT1,615.0050.6045.9051.000.00-121625.53%
RUT201218C016200002020-05-01 10:29AM EDT1,620.0015.6734.7036.500.00-1126721.93%
RUT201218C016250002020-03-10 4:14PM EDT1,625.0018.6010.9013.600.00-65315.02%
RUT201218C016300002020-03-10 4:09PM EDT1,630.0017.9010.6013.300.00-51415.17%
RUT201218C016350002020-03-27 4:33AM EDT1,635.00132.342.303.300.00-2010.58%
RUT201218C016400002019-11-04 1:27PM EDT1,640.00102.70119.00122.700.00-2245.05%
RUT201218C016450002020-03-27 4:33AM EDT1,645.00102.707.003.300.00--1210.99%
RUT201218C016500002020-06-04 11:34AM EDT1,650.0034.9035.7037.90-4.69-11.85%121,08224.17%
RUT201218C016550002020-06-01 10:12AM EDT1,655.0028.2034.2036.400.00-102524.03%
RUT201218C016600002020-06-01 1:21PM EDT1,660.0028.9031.9036.700.00-1536524.41%
RUT201218C016700002020-05-28 4:09PM EDT1,670.0024.4029.3034.000.00-11624.20%
RUT201218C016750002020-06-01 10:03AM EDT1,675.0022.5628.8030.900.00-420323.54%
RUT201218C016800002020-05-28 4:09PM EDT1,680.0022.4026.9032.200.00-122224.21%
RUT201218C016850002020-06-03 3:06PM EDT1,685.0028.7026.4030.800.00-102224.06%
RUT201218C016900002020-06-01 1:19PM EDT1,690.0022.2024.5029.600.00-52023.95%
RUT201218C016950002020-02-07 12:55PM EDT1,695.0086.4021.5027.700.00-6023.61%
RUT201218C017000002020-05-26 10:05AM EDT1,700.0017.1422.3025.200.00-176823.05%
RUT201218C017050002020-06-03 12:00PM EDT1,705.0025.4621.3026.300.00-81423.68%
RUT201218C017100002020-06-01 10:17AM EDT1,710.0017.7020.3025.300.00-1513823.60%
RUT201218C017150002020-02-11 4:44PM EDT1,715.0083.600.203.100.00-1013.57%
RUT201218C017200002020-06-02 9:32AM EDT1,720.0016.0018.5023.200.00-5923.38%
RUT201218C017250002020-06-01 10:03AM EDT1,725.0014.3818.0020.100.00-411322.51%
RUT201218C017300002020-02-11 4:45PM EDT1,730.0075.801.752.850.00-2013.90%
RUT201218C017350002020-06-02 9:33AM EDT1,735.0013.9016.0018.300.00-253122.30%
RUT201218C017400002019-12-27 10:43AM EDT1,740.0083.0048.4051.400.00-3933.20%
RUT201218C017450002020-06-03 12:02PM EDT1,745.0017.9014.4016.600.00-91922.09%
RUT201218C017500002020-05-26 10:05AM EDT1,750.0010.6913.7017.900.00-11,24122.85%
RUT201218C017550002020-05-27 3:46PM EDT1,755.0013.5613.2015.100.00-11721.92%
RUT201218C017600002019-12-26 3:46PM EDT1,760.0074.0165.4068.200.00-21338.97%
RUT201218C017650002020-02-24 10:57AM EDT1,765.0044.600.002.450.00-1014.73%
RUT201218C017700002020-05-01 10:56AM EDT1,770.004.059.0010.000.00-211220.17%
RUT201218C017750002020-03-02 1:38PM EDT1,775.0012.180.703.000.00-1415.64%
RUT201218C017800002020-01-17 12:18PM EDT1,780.0068.1052.8055.400.00-3836.51%
RUT201218C017850002020-06-03 10:55AM EDT1,785.0010.779.2011.200.00-22321.40%
RUT201218C017900002020-03-13 3:00PM EDT1,790.001.501.904.400.00-31117.41%
RUT201218C017950002020-05-26 9:52AM EDT1,795.007.208.2011.300.00--1021.87%
RUT201218C018000002020-06-03 2:37PM EDT1,800.0010.007.909.600.00-233221.17%
RUT201218C018050002020-02-03 12:13PM EDT1,805.0032.006.509.300.00--221.20%
RUT201218C018100002019-12-26 3:22PM EDT1,810.0053.4045.3047.800.00-11135.83%
RUT201218C018200002020-01-06 10:32AM EDT1,820.0038.8029.4035.500.00-3932.45%
RUT201218C018250002020-06-03 10:22AM EDT1,825.006.805.907.500.00-314320.90%
RUT201218C018300002019-09-20 11:48AM EDT1,830.0034.2021.9023.700.00-5528.72%
RUT201218C018350002020-02-05 4:45PM EDT1,835.0034.822.757.300.00-26021.14%
RUT201218C018400002020-02-04 4:40PM EDT1,840.0027.404.007.100.00-6021.19%
RUT201218C018450002019-12-26 3:19PM EDT1,845.0041.4033.5035.800.00--133.71%
RUT201218C018500002020-06-03 12:39PM EDT1,850.005.904.205.900.00-1836920.71%
RUT201218C018550002020-04-03 10:30AM EDT1,855.001.051.602.200.00-304217.37%
RUT201218C018600002020-03-05 11:00AM EDT1,860.005.001.052.200.00-1017.52%
RUT201218C018650002020-02-07 12:51PM EDT1,865.0022.001.705.300.00-5020.77%
RUT201218C018700002020-03-09 10:55AM EDT1,870.002.001.051.750.00-2024417.19%
RUT201218C018750002020-02-07 12:51PM EDT1,875.0019.801.555.100.00-5020.95%
RUT201218C018800002020-02-10 12:55PM EDT1,880.0018.101.251.700.00-3017.41%
RUT201218C018850002020-02-10 12:55PM EDT1,885.0017.201.301.700.00-3017.55%
RUT201218C018900002020-03-27 3:34PM EDT1,890.001.950.000.000.00-906.25%
RUT201218C019000002020-05-14 12:57PM EDT1,900.000.782.104.000.00-69920.80%
RUT201218C019050002020-02-18 1:03AM EDT1,905.0013.900.801.900.00--018.45%
RUT201218C019100002020-06-03 10:55AM EDT1,910.002.971.803.700.00-11020.82%
RUT201218C019150002020-02-13 12:54PM EDT1,915.0016.800.601.750.00-4018.51%
RUT201218C019200002020-02-26 11:02AM EDT1,920.005.301.152.350.00-41519.54%
RUT201218C019300002019-11-04 4:20PM EDT1,930.0014.0015.6018.100.00-2330.48%
RUT201218C019400002020-06-04 2:59PM EDT1,940.002.001.052.95-16.90-89.42%187320.91%
RUT201218C019500002020-02-03 4:08PM EDT1,950.007.600.350.000.00-706.25%
RUT201218C019600002019-12-26 1:42PM EDT1,960.0015.5010.1012.100.00-2428.55%
RUT201218C019700002019-11-04 4:37PM EDT1,970.0010.1010.5012.900.00-1129.35%
RUT201218C019800002019-12-26 1:15PM EDT1,980.0012.807.909.900.00-1327.93%
RUT201218C019900002019-11-04 4:20PM EDT1,990.008.508.5010.800.00-2628.83%
RUT201218C020000002020-03-23 1:31PM EDT2,000.000.750.301.000.00-73319.30%
RUT201218C020100002020-01-16 11:09AM EDT2,010.008.664.206.000.00-1226.07%
RUT201218C020200002020-02-04 4:37PM EDT2,020.004.100.001.600.00-18021.14%
RUT201218C020300002019-12-26 3:19PM EDT2,030.008.204.106.000.00-1226.68%
RUT201218C020400002020-05-14 12:57PM EDT2,040.000.450.101.450.00-34421.36%
RUT201218C020500002020-01-27 12:20PM EDT2,050.003.050.001.550.00-2321.82%
RUT201218C020600002020-03-13 3:01PM EDT2,060.001.300.101.450.00-72321.87%
RUT201218C020700002020-03-27 4:48AM EDT2,070.004.403.502.400.00-1123.83%
RUT201218C020800002020-02-04 4:39PM EDT2,080.001.700.001.300.00-14022.04%
RUT201218C020900002020-01-28 3:21PM EDT2,090.002.170.000.000.00-106.25%
RUT201218C021000002020-05-14 1:18PM EDT2,100.000.050.001.400.00-143822.77%
RUT201218C021500002020-02-10 1:43PM EDT2,150.001.050.001.350.00-38023.86%
RUT201218C022000002020-03-12 3:25PM EDT2,200.000.250.001.200.00-62624.64%
RUT201218C022500002020-01-13 5:04PM EDT2,250.000.500.001.400.00-13026.29%
RUT201218C023000002019-06-10 12:05AM EDT2,300.004.900.052.300.00-05129.32%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218P005000002020-06-01 1:25PM EDT500.002.000.552.800.00-1033864.52%
RUT201218P005500002020-04-06 11:47AM EDT550.009.604.705.400.00-11769.86%
RUT201218P006000002020-05-21 10:54AM EDT600.005.602.404.300.00-1028959.91%
RUT201218P006500002020-05-07 1:26PM EDT650.008.404.304.600.00-4057.55%
RUT201218P006600002020-03-27 4:03AM EDT660.001.6026.3027.500.00--383.17%
RUT201218P006700002020-05-13 12:12PM EDT670.0014.204.005.900.00--1556.62%
RUT201218P007000002020-05-18 11:06AM EDT700.0010.115.006.600.00-1955.28%
RUT201218P007100002020-05-13 7:00PM EDT710.0011.706.106.900.00--055.48%
RUT201218P007200002020-05-26 11:09AM EDT720.008.025.707.400.00-82854.60%
RUT201218P007300002020-04-29 11:36AM EDT730.0010.1010.2010.800.00-11958.98%
RUT201218P007400002020-03-27 4:03AM EDT740.002.7528.1029.400.00-8874.27%
RUT201218P007500002020-04-29 12:37PM EDT750.0011.2011.3012.000.00-4828258.27%
RUT201218P007600002020-04-22 10:52AM EDT760.0029.0013.3013.800.00-53259.24%
RUT201218P007700002020-03-17 9:40AM EDT770.0079.3329.6031.500.00-101771.90%
RUT201218P007800002020-05-26 11:09AM EDT780.0011.078.209.700.00-81652.25%
RUT201218P007900002020-05-29 3:13PM EDT790.0012.708.7010.400.00-41052.03%
RUT201218P008000002020-06-04 11:11AM EDT800.0010.509.2010.900.00-549751.66%
RUT201218P008100002020-04-03 3:55PM EDT810.0053.5025.6027.000.00-626264.37%
RUT201218P008200002020-04-16 10:00AM EDT820.0037.2427.5028.800.00-101264.53%
RUT201218P008300002019-11-04 4:26PM EDT830.004.202.154.300.00-61241.44%
RUT201218P008400002020-05-11 3:37PM EDT840.0021.5011.4013.000.00-284450.18%
RUT201218P008500002020-06-03 3:20PM EDT850.0013.3012.1013.800.00-623950.72%
RUT201218P008600002020-06-03 11:14AM EDT860.0013.4012.6014.500.00-203650.39%
RUT201218P008700002020-03-25 9:33AM EDT870.0060.0040.5042.400.00-1766.81%
RUT201218P008800002020-05-08 3:56PM EDT880.0028.0014.0015.700.00-13,63849.53%
RUT201218P008900002020-04-08 3:21PM EDT890.0047.1028.3029.200.00-23157.44%
RUT201218P009000002020-05-21 10:54AM EDT900.0028.0815.5017.200.00-101,42248.84%
RUT201218P009100002020-05-11 3:52PM EDT910.0030.4016.3018.200.00-203948.65%
RUT201218P009200002020-05-11 3:50PM EDT920.0031.8017.2018.900.00-1319748.22%
RUT201218P009300002020-05-11 3:50PM EDT930.0033.3018.1019.800.00-32647.91%
RUT201218P009400002020-05-26 9:30AM EDT940.0025.2018.9020.700.00-2415447.59%
RUT201218P009500002020-05-29 10:23AM EDT950.0029.4419.9021.600.00-42,27847.24%
RUT201218P009600002020-03-19 11:54AM EDT960.00144.0058.8061.300.00-20065.39%
RUT201218P009700002020-03-17 11:14AM EDT970.00128.0072.9075.400.00-410770.09%
RUT201218P009800002020-05-18 3:33PM EDT980.0040.5022.8024.700.00-5353346.33%
RUT201218P009900002020-06-03 11:38AM EDT990.0023.6023.8025.800.00-55146.02%
RUT201218P010000002020-06-03 10:38AM EDT1,000.0026.5024.9026.900.00-11,36845.70%
RUT201218P010100002020-05-28 11:20AM EDT1,010.0030.4026.1028.100.00-25545.40%
RUT201218P010200002020-05-27 2:59PM EDT1,020.0032.9027.2029.300.00-2231745.09%
RUT201218P010300002020-05-20 11:06AM EDT1,030.0046.4028.4030.500.00-3285944.76%
RUT201218P010400002020-05-20 10:11AM EDT1,040.0049.1029.7032.700.00-2210744.89%
RUT201218P010500002020-05-21 2:02PM EDT1,050.0051.3831.1034.100.00-1503,44144.61%
RUT201218P010600002020-05-26 9:40AM EDT1,060.0042.5432.4034.500.00-1311143.85%
RUT201218P010700002020-05-07 11:01AM EDT1,070.0072.1033.8036.900.00-12543.98%
RUT201218P010800002020-05-21 3:00PM EDT1,080.0058.2035.2037.700.00-611243.38%
RUT201218P010900002020-04-28 3:25PM EDT1,090.0067.6042.2042.800.00-44544.54%
RUT201218P011000002020-06-02 1:47PM EDT1,100.0046.2338.6041.500.00-22,68943.07%
RUT201218P011100002020-05-11 3:23PM EDT1,110.0067.9040.1042.500.00-410942.52%
RUT201218P011200002020-05-06 11:52AM EDT1,120.0091.1041.8043.800.00-266942.07%
RUT201218P011300002020-06-04 9:33AM EDT1,130.0045.9043.5045.50-68.90-60.02%1227441.77%
RUT201218P011400002020-04-06 3:18PM EDT1,140.00136.4098.5099.900.00-109858.95%
RUT201218P011500002020-06-04 9:33AM EDT1,150.0049.4046.8050.20+1.65+3.46%101,41441.57%
RUT201218P011600002020-06-04 10:49AM EDT1,160.0048.6048.8051.30-18.17-27.21%314140.99%
RUT201218P011700002020-05-27 10:53AM EDT1,170.0068.5150.7052.800.00-15017640.54%
RUT201218P011800002020-05-27 10:53AM EDT1,180.0071.0152.2054.700.00-1503,76040.22%
RUT201218P011900002020-05-19 11:18AM EDT1,190.0088.9054.3056.700.00-104339.91%
RUT201218P012000002020-06-02 4:06PM EDT1,200.0066.7056.6059.900.00-61,92839.96%
RUT201218P012100002020-04-20 9:37AM EDT1,210.00149.4088.0089.400.00-55948.04%
RUT201218P012200002020-06-04 1:42PM EDT1,220.0061.4060.8062.70-9.80-13.76%231838.86%
RUT201218P012300002020-05-20 2:49PM EDT1,230.0095.2263.0066.500.00-164839.03%
RUT201218P012400002020-06-02 3:50PM EDT1,240.0076.2065.2068.800.00-110138.71%
RUT201218P012500002020-06-03 11:32AM EDT1,250.0066.5367.5071.100.00-11,71938.37%
RUT201218P012600002020-05-11 3:19PM EDT1,260.00112.4069.5072.300.00-14837.70%
RUT201218P012700002020-06-02 3:50PM EDT1,270.0084.1072.3076.100.00-12637.75%
RUT201218P012800002020-06-02 3:50PM EDT1,280.0086.9074.4077.300.00-16237.05%
RUT201218P012900002020-06-02 3:50PM EDT1,290.0089.8077.4081.200.00-16237.09%
RUT201218P013000002020-06-04 11:16AM EDT1,300.0082.9580.0082.60-9.75-10.52%3014,08536.41%
RUT201218P013100002020-06-02 3:50PM EDT1,310.0095.7082.7086.600.00-14036.42%
RUT201218P013200002020-06-02 3:50PM EDT1,320.0098.7085.5089.400.00-14136.09%
RUT201218P013300002020-05-26 3:48PM EDT1,330.00111.0087.8091.000.00-511835.42%
RUT201218P013400002020-06-01 10:40AM EDT1,340.00107.3091.2095.300.00-95635.44%
RUT201218P013500002020-06-03 10:57AM EDT1,350.0095.0593.7097.000.00-674034.76%
RUT201218P013600002020-06-04 11:24AM EDT1,360.00100.6097.2099.70-13.80-12.06%105334.32%
RUT201218P013700002020-06-01 2:41PM EDT1,370.00118.70100.40102.900.00-147433.99%
RUT201218P013800002020-06-03 3:50PM EDT1,380.00104.60103.70106.200.00-14633.66%
RUT201218P013900002020-06-04 3:19PM EDT1,390.00111.10107.00111.40+3.00+2.78%125233.78%
RUT201218P014000002020-06-04 10:00AM EDT1,400.00113.50110.40115.00+2.10+1.89%102,63433.47%
RUT201218P014100002020-05-26 10:01AM EDT1,410.00136.90113.50118.600.00-406433.14%
RUT201218P014200002020-06-04 3:19PM EDT1,420.00122.00117.60122.20+3.40+2.87%14232.79%
RUT201218P014250002020-03-12 11:36AM EDT1,425.00323.88235.30240.100.00-101560.03%
RUT201218P014300002020-06-04 3:19PM EDT1,430.00125.90121.30124.20-7.40-5.55%14132.03%
RUT201218P014350002020-05-26 11:04AM EDT1,435.00146.10123.20126.100.00-91031.86%
RUT201218P014400002020-06-02 11:19AM EDT1,440.00149.30125.10130.000.00-141832.16%
RUT201218P014450002020-06-02 3:50PM EDT1,445.00145.40127.00130.100.00-121431.55%
RUT201218P014500002020-06-04 11:16AM EDT1,450.00133.44129.00132.10+3.23+2.48%138131.38%
RUT201218P014550002020-06-04 3:19PM EDT1,455.00135.90131.00134.20-12.90-8.67%464831.23%
RUT201218P014600002020-06-04 3:19PM EDT1,460.00138.00133.10137.60-9.60-6.50%1325131.38%
RUT201218P014650002020-06-04 3:19PM EDT1,465.00140.10135.20139.70-8.00-5.40%1731.22%
RUT201218P014700002020-05-28 10:51AM EDT1,470.00147.90137.30140.500.00-91230.75%
RUT201218P014750002020-05-28 11:08AM EDT1,475.00147.40139.40142.600.00-31030.57%
RUT201218P014800002020-05-27 1:54PM EDT1,480.00161.11141.50144.900.00-24430.44%
RUT201218P014850002020-05-28 9:30AM EDT1,485.00148.80143.80147.200.00-1230.29%
RUT201218P014900002020-05-26 11:44AM EDT1,490.00177.72146.10149.400.00-806230.12%
RUT201218P014950002020-02-28 2:56PM EDT1,495.00145.94364.00374.800.00-6681.69%
RUT201218P015000002020-06-04 10:17AM EDT1,500.00152.70150.50154.00+3.20+2.14%103,28029.80%
RUT201218P015050002020-03-27 4:03AM EDT1,505.0059.90465.20471.900.00-22104.43%
RUT201218P015100002020-05-26 11:39AM EDT1,510.00189.71155.20158.800.00-26822129.50%
RUT201218P015150002019-12-26 4:57PM EDT1,515.0058.5050.6052.800.00--10.00%
RUT201218P015200002020-03-11 3:13PM EDT1,520.00307.59303.20308.800.00-15042062.72%
RUT201218P015250002020-04-16 9:41AM EDT1,525.00358.50304.80309.700.00-1262.27%
RUT201218P015300002020-05-26 11:03AM EDT1,530.00195.29165.00168.800.00-116328.91%
RUT201218P015400002020-03-17 12:27PM EDT1,540.00473.00393.80398.800.00-123481.18%
RUT201218P015450002019-12-26 4:56PM EDT1,545.0065.8057.7059.900.00--10.00%
RUT201218P015500002020-05-26 11:08AM EDT1,550.00206.95175.30179.400.00-5001,64628.34%
RUT201218P015550002020-02-24 11:01AM EDT1,555.0077.70481.40502.900.00-60101.95%
RUT201218P015600002020-04-17 3:00PM EDT1,560.00361.85333.20338.200.00-12463.69%
RUT201218P015650002020-03-27 6:48AM EDT1,565.0084.40509.60526.800.00--15106.66%
RUT201218P015700002020-05-28 2:46PM EDT1,570.00213.35186.30190.600.00-18227.79%
RUT201218P015750002020-03-02 1:10AM EDT1,575.00109.70443.80453.300.00--15088.13%
RUT201218P015800002020-04-15 3:43PM EDT1,580.00408.71343.50348.300.00-15563.00%
RUT201218P015850002019-12-26 3:14PM EDT1,585.0076.9068.2070.500.00--10.00%
RUT201218P015900002020-03-24 2:07PM EDT1,590.00548.00386.90393.000.00-32371.82%
RUT201218P015950002019-12-26 4:56PM EDT1,595.0079.9070.9073.400.00--10.00%
RUT201218P016000002020-03-17 12:28PM EDT1,600.00530.00447.80452.900.00-1579184.52%
RUT201218P016050002019-12-26 4:56PM EDT1,605.0083.0074.0076.500.00--10.00%
RUT201218P016200002020-03-24 12:17PM EDT1,620.00550.00402.40408.400.00-115370.69%
RUT201218P016300002020-03-27 4:03AM EDT1,630.0093.13451.60458.800.00--080.81%
RUT201218P016400002020-03-27 4:03AM EDT1,640.00122.00461.60468.700.00-1081.53%
RUT201218P016450002020-05-29 10:31AM EDT1,645.00291.82233.60238.400.00-21126.00%
RUT201218P016500002020-06-03 1:05PM EDT1,650.00235.86236.40241.900.00-22055525.90%
RUT201218P016550002020-05-22 11:48AM EDT1,655.00333.82240.60245.500.00-2925.82%
RUT201218P016600002020-05-22 11:48AM EDT1,660.00337.78244.10249.100.00-210625.72%
RUT201218P016650002020-02-10 1:42PM EDT1,665.00102.10401.90422.900.00-22065.03%
RUT201218P016750002020-01-28 2:26PM EDT1,675.00111.550.000.000.00-16500.00%
RUT201218P016800002020-02-06 1:14PM EDT1,680.0099.50268.40281.500.00-200030.37%
RUT201218P016850002019-12-26 1:35PM EDT1,685.00112.30102.20105.200.00--10.00%
RUT201218P017000002020-05-27 10:55AM EDT1,700.00337.10273.00279.300.00-466925.08%
RUT201218P017100002020-01-16 3:39PM EDT1,710.00105.65107.40110.200.00-1201200.00%
RUT201218P017500002019-12-16 11:39AM EDT1,750.00153.60119.60122.900.00-100.00%
RUT201218P017700002020-03-27 5:03AM EDT1,770.00145.50718.60735.200.00-10121.53%
RUT201218P018000002020-03-19 10:02AM EDT1,800.00810.00571.90584.900.00-2381.10%
RUT201218P018200002020-03-27 4:03AM EDT1,820.00851.80632.50642.700.00--091.51%
RUT201218P018400002020-03-27 4:03AM EDT1,840.00841.00652.70663.000.00--092.73%
RUT201218P018500002020-03-17 11:07AM EDT1,850.00827.00690.40699.300.00-0299.65%
RUT201218P019500002020-03-27 4:18AM EDT1,950.00282.14761.10771.400.00-1198.38%
RUT201218P020000002020-03-27 4:18AM EDT2,000.00330.90943.90960.000.00--0132.92%
RUT201218P021000002020-03-26 1:27PM EDT2,100.00578.751,031.901,044.600.00-10134.41%
RUT201218P023000002020-03-26 1:27PM EDT2,300.00769.851,226.801,242.300.00-11142.03%