Canada Markets open in 5 hrs 42 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,536.78-5.82 (-0.38%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218C005000002020-07-09 8:21PM EDT500.00716.651,023.001,027.200.00-120.00%
RUT201218C005500002020-07-09 5:06PM EDT550.00679.370.000.000.00-1230.00%
RUT201218C006000002020-07-09 5:06PM EDT600.00631.170.000.000.00-210.00%
RUT201218C006300002020-07-01 1:24PM EDT630.00795.34832.00855.000.00-100.00%
RUT201218C006500002019-06-10 12:05AM EDT650.00904.400.000.000.00--00.00%
RUT201218C007000002020-07-09 5:06PM EDT700.00679.790.000.000.00-120.00%
RUT201218C008000002020-06-15 1:04PM EDT800.00619.88671.40693.500.00-10150.00%
RUT201218C008200002020-07-09 5:06PM EDT820.00426.170.000.000.00--30.00%
RUT201218C008500002020-06-17 10:20AM EDT850.00600.80622.00627.600.00-1110.00%
RUT201218C008700002020-07-09 8:21PM EDT870.00390.23618.20623.400.00-94510.00%
RUT201218C009000002020-07-09 8:21PM EDT900.00573.50590.20595.400.00-1270.00%
RUT201218C009300002020-07-09 8:21PM EDT930.00541.88600.70604.800.00-180.00%
RUT201218C009500002020-06-16 9:30AM EDT950.00539.70531.30536.500.00-20740.00%
RUT201218C009600002020-07-09 5:06PM EDT960.00478.420.000.000.00-1010.00%
RUT201218C009700002020-07-09 8:21PM EDT970.00471.15562.60566.700.00-190580.00%
RUT201218C009800002020-08-12 1:36PM EDT980.00600.00514.00517.100.00-1280.00%
RUT201218C010000002020-09-03 10:57AM EDT1,000.00567.240.000.000.00-80000.00%
RUT201218C010100002020-08-24 4:05PM EDT1,010.00559.900.000.000.00-100.00%
RUT201218C010200002020-07-09 5:06PM EDT1,020.00413.440.000.000.00--10.00%
RUT201218C010300002020-08-26 12:16PM EDT1,030.00535.470.000.000.00-100.00%
RUT201218C010500002020-06-16 3:37PM EDT1,050.00436.70432.30435.300.00-1,3501,3780.00%
RUT201218C010600002020-07-01 12:51PM EDT1,060.00399.27420.50443.800.00-1160.00%
RUT201218C010700002020-07-09 5:06PM EDT1,070.00234.180.000.000.00-220.00%
RUT201218C010800002020-07-09 8:21PM EDT1,080.0091.00459.40463.500.00-1144.82%
RUT201218C010900002020-07-09 8:21PM EDT1,090.00367.50414.20419.000.00-5050.00%
RUT201218C011000002020-09-02 1:34PM EDT1,100.00492.000.000.000.00-1500.00%
RUT201218C011200002020-07-09 5:06PM EDT1,120.00196.580.000.000.00-170.00%
RUT201218C011300002020-09-18 3:45PM EDT1,130.00411.100.000.000.00-100.00%
RUT201218C011400002020-08-24 4:03PM EDT1,140.00437.900.000.000.00-100.00%
RUT201218C011500002020-07-09 5:06PM EDT1,150.00168.360.000.000.00-2004530.00%
RUT201218C011700002020-07-09 8:21PM EDT1,170.00273.80378.50381.200.00-111243.89%
RUT201218C011800002020-07-09 8:21PM EDT1,180.00157.90369.80372.400.00-5843.82%
RUT201218C011900002020-07-09 5:06PM EDT1,190.00151.900.000.000.00-5120.00%
RUT201218C012000002020-08-24 4:03PM EDT1,200.00383.700.000.000.00-200.00%
RUT201218C012200002020-09-08 2:28PM EDT1,220.00324.160.000.000.00-100.00%
RUT201218C012300002020-07-09 5:06PM EDT1,230.00229.410.000.000.00-1290.00%
RUT201218C012400002020-06-23 2:58PM EDT1,240.00273.31290.00293.000.00-220.00%
RUT201218C012500002020-08-17 11:45AM EDT1,250.00355.78318.20320.800.00-2047.67%
RUT201218C012600002020-07-09 8:21PM EDT1,260.0046.90272.00274.800.00--10.00%
RUT201218C012700002020-07-09 8:21PM EDT1,270.00102.00264.10267.000.00--115.25%
RUT201218C012800002020-07-09 8:21PM EDT1,280.00165.67256.10258.900.00-5720.68%
RUT201218C012900002020-07-09 5:06PM EDT1,290.00106.100.000.000.00-2100.00%
RUT201218C013000002020-09-18 12:56PM EDT1,300.00249.960.000.000.00-100.00%
RUT201218C013100002020-08-31 3:26PM EDT1,310.00289.330.000.000.00-100.00%
RUT201218C013200002020-08-18 9:33AM EDT1,320.00294.19227.00250.700.00-54839.20%
RUT201218C013300002020-07-09 8:21PM EDT1,330.00135.70216.00218.800.00-42726.03%
RUT201218C013400002020-07-09 5:06PM EDT1,340.0082.800.000.000.00-14130.00%
RUT201218C013600002020-07-08 9:42AM EDT1,360.00154.45237.70239.800.00-15846.82%
RUT201218C013700002020-07-09 5:06PM EDT1,370.00112.300.000.000.00-590.00%
RUT201218C013800002020-07-09 11:25AM EDT1,380.00123.30235.30238.000.00-1350.63%
RUT201218C013900002020-07-09 5:06PM EDT1,390.00109.300.000.000.00-15200.00%
RUT201218C014000002020-09-14 11:46AM EDT1,400.00191.000.000.000.00-200.00%
RUT201218C014200002020-09-04 10:26AM EDT1,420.00163.440.000.000.00-200.00%
RUT201218C014250002020-09-18 3:40PM EDT1,425.00159.75136.40138.80+42.85+36.66%2023.66%
RUT201218C014300002020-08-05 10:12AM EDT1,430.00168.98163.70166.900.00-16335.98%
RUT201218C014350002020-07-30 1:36PM EDT1,435.00144.10192.90195.800.00-235147.62%
RUT201218C014400002020-07-10 12:48PM EDT1,440.00105.44189.90192.500.00-304547.45%
RUT201218C014450002020-06-23 1:51PM EDT1,445.00134.10140.30142.600.00-11430.44%
RUT201218C014550002020-07-31 10:19AM EDT1,455.00118.90178.10180.800.00-11246.26%
RUT201218C014600002020-06-29 4:02PM EDT1,460.00111.00131.30133.800.00-13530.61%
RUT201218C014650002020-07-17 10:01AM EDT1,465.00125.10175.60177.900.00-96547.14%
RUT201218C014700002020-09-01 3:42PM EDT1,470.00170.620.000.000.00-100.00%
RUT201218C014750002020-07-15 11:49AM EDT1,475.00116.70168.50170.800.00-19146.52%
RUT201218C014800002020-07-21 3:50PM EDT1,480.00117.80152.50154.100.00-1641.68%
RUT201218C014850002020-09-11 1:40PM EDT1,485.0098.500.000.000.00-17600.00%
RUT201218C014900002020-09-15 3:51PM EDT1,490.00117.660.000.000.00-4500.00%
RUT201218C014950002020-06-30 12:32PM EDT1,495.0096.40109.50111.600.00-1429.88%
RUT201218C015000002020-09-18 12:51PM EDT1,500.00100.000.000.000.00-300.00%
RUT201218C015050002020-09-11 12:58PM EDT1,505.0090.000.000.000.00-1700.00%
RUT201218C015100002020-09-16 12:35PM EDT1,510.00121.020.000.000.00-1200.00%
RUT201218C015150002020-09-18 1:51PM EDT1,515.0091.500.000.000.00-4000.00%
RUT201218C015200002020-09-18 1:31PM EDT1,520.0085.540.000.000.00-200.00%
RUT201218C015250002020-09-18 2:33PM EDT1,525.0089.000.000.000.00-3000.00%
RUT201218C015300002020-09-18 1:31PM EDT1,530.0079.860.000.000.00-200.00%
RUT201218C015350002020-09-17 3:17PM EDT1,535.0093.000.000.000.00-4800.00%
RUT201218C015450002020-09-16 10:25AM EDT1,545.0094.000.000.000.00-9600.20%
RUT201218C015500002020-09-18 12:15PM EDT1,550.0080.290.000.000.00-500.39%
RUT201218C015550002020-07-09 5:06PM EDT1,555.0050.800.000.000.00-1530.39%
RUT201218C015600002020-09-17 2:05PM EDT1,560.0082.150.000.000.00-4000.78%
RUT201218C015650002020-09-16 2:50PM EDT1,565.0091.500.000.000.00-600.78%
RUT201218C015700002020-09-15 10:53AM EDT1,570.0078.250.000.000.00-200.78%
RUT201218C015750002020-08-31 9:30AM EDT1,575.00101.690.000.000.00-100.78%
RUT201218C015850002020-08-28 11:04AM EDT1,585.0092.600.000.000.00-3501.56%
RUT201218C015950002020-08-28 10:59AM EDT1,595.0087.400.000.000.00-2501.56%
RUT201218C016000002020-09-18 12:42PM EDT1,600.0052.070.000.000.00-101.56%
RUT201218C016050002020-08-11 2:42PM EDT1,605.00102.8049.2050.600.00-12325.91%
RUT201218C016100002020-09-03 11:28AM EDT1,610.0077.850.000.000.00-301.56%
RUT201218C016150002020-09-11 3:53PM EDT1,615.0039.600.000.000.00-701.56%
RUT201218C016200002020-09-08 10:21AM EDT1,620.0053.470.000.000.00-201.56%
RUT201218C016250002020-09-10 2:23PM EDT1,625.0047.300.000.000.00-103.13%
RUT201218C016350002020-09-10 2:23PM EDT1,635.0056.300.000.000.00-3103.13%
RUT201218C016400002020-09-17 3:34PM EDT1,640.0035.800.000.000.00-203.13%
RUT201218C016450002020-09-18 9:57AM EDT1,645.0040.500.000.000.00-203.13%
RUT201218C016500002020-09-18 12:58PM EDT1,650.0031.800.000.000.00-1,05203.13%
RUT201218C016550002020-07-28 10:06AM EDT1,655.0036.8055.4057.000.00-12733.69%
RUT201218C016600002020-09-11 2:29PM EDT1,660.0035.800.000.000.00-103.13%
RUT201218C016650002020-09-18 1:43PM EDT1,665.0027.000.000.000.00-903.13%
RUT201218C016700002020-09-18 9:46AM EDT1,670.0032.600.000.000.00-203.13%
RUT201218C016750002020-09-04 2:30PM EDT1,675.0043.940.000.000.00-103.13%
RUT201218C016800002020-09-08 10:29AM EDT1,680.0036.050.000.000.00-203.13%
RUT201218C016850002020-09-15 1:32PM EDT1,685.0029.800.000.000.00-203.13%
RUT201218C016900002020-09-18 1:51PM EDT1,690.0021.200.000.000.00-20003.13%
RUT201218C016950002020-07-15 12:56PM EDT1,695.0030.9048.2049.400.00-162934.95%
RUT201218C017000002020-09-18 10:43AM EDT1,700.0026.100.000.000.00-1303.13%
RUT201218C017100002020-09-09 3:20PM EDT1,710.0025.400.000.000.00-503.13%
RUT201218C017150002020-09-01 12:47PM EDT1,715.0040.100.000.000.00-903.13%
RUT201218C017200002020-07-13 1:10PM EDT1,720.0017.6043.5044.800.00-52435.52%
RUT201218C017300002020-09-04 12:17PM EDT1,730.0027.900.000.000.00-106.25%
RUT201218C017350002020-07-23 10:58AM EDT1,735.0022.5024.9026.200.00-4029.17%
RUT201218C017400002020-09-17 12:29PM EDT1,740.0015.900.000.000.00-606.25%
RUT201218C017500002020-09-16 10:09AM EDT1,750.0015.200.000.000.00-106.25%
RUT201218C017650002020-07-16 1:34PM EDT1,765.0017.3027.7028.500.00-243132.56%
RUT201218C017700002020-09-15 2:58PM EDT1,770.0012.700.000.000.00-106.25%
RUT201218C017750002020-08-26 12:23PM EDT1,775.0018.230.000.000.00-106.25%
RUT201218C017800002020-07-15 1:08PM EDT1,780.0015.8024.3025.200.00-1832.19%
RUT201218C017850002020-08-20 11:51AM EDT1,785.0020.008.409.200.00-14723.69%
RUT201218C017900002020-09-16 2:40PM EDT1,790.0013.250.000.000.00-106.25%
RUT201218C017950002020-07-09 5:06PM EDT1,795.007.200.000.000.00-9106.25%
RUT201218C018000002020-09-16 2:40PM EDT1,800.0011.900.000.000.00-706.25%
RUT201218C018050002020-08-21 11:23AM EDT1,805.0012.976.707.400.00-42023.58%
RUT201218C018100002020-09-11 12:29PM EDT1,810.005.960.000.000.00-506.25%
RUT201218C018200002020-09-16 2:15PM EDT1,820.009.245.606.400.00-51023.63%
RUT201218C018250002020-08-26 12:23PM EDT1,825.0011.100.000.000.00-106.25%
RUT201218C018300002020-07-09 5:06PM EDT1,830.0034.200.000.000.00--56.25%
RUT201218C018350002020-08-11 12:23PM EDT1,835.0021.005.205.800.00-11923.93%
RUT201218C018400002020-07-09 8:21PM EDT1,840.0014.809.5010.300.00-18018527.85%
RUT201218C018450002020-07-09 8:21PM EDT1,845.0041.409.109.800.00--127.78%
RUT201218C018500002020-08-11 3:51PM EDT1,850.0016.504.405.000.00-1635723.96%
RUT201218C018550002020-06-16 3:30PM EDT1,855.0010.647.708.400.00-33527.29%
RUT201218C018600002020-09-04 12:34PM EDT1,860.009.800.000.000.00-706.25%
RUT201218C018650002020-07-09 8:21PM EDT1,865.0022.006.807.300.00-51526.94%
RUT201218C018700002020-08-17 2:21PM EDT1,870.0011.344.404.900.00-105424.92%
RUT201218C018800002020-09-18 9:48AM EDT1,880.003.480.000.000.00-206.25%
RUT201218C018850002020-07-09 5:06PM EDT1,885.0017.200.000.000.00-3126.25%
RUT201218C018950002020-07-20 9:52AM EDT1,895.005.107.207.800.00-372629.02%
RUT201218C019000002020-09-02 3:13PM EDT1,900.0011.590.000.000.00-406.25%
RUT201218C019050002020-07-09 8:21PM EDT1,905.008.104.805.300.00-3327.15%
RUT201218C019100002020-09-04 4:07PM EDT1,910.005.700.000.000.00-406.25%
RUT201218C019150002020-08-07 3:55PM EDT1,915.007.704.905.700.00-23328.09%
RUT201218C019200002020-09-04 4:07PM EDT1,920.005.200.000.000.00-406.25%
RUT201218C019300002020-09-04 12:17PM EDT1,930.005.240.000.000.00-806.25%
RUT201218C019500002020-09-11 12:09PM EDT1,950.001.300.000.000.00-606.25%
RUT201218C019600002020-08-18 2:17PM EDT1,960.004.001.602.050.00-141825.17%
RUT201218C019700002020-07-09 8:21PM EDT1,970.0010.102.903.500.00-1128.06%
RUT201218C019800002020-09-18 9:48AM EDT1,980.001.450.000.000.00-2012.50%
RUT201218C019900002020-07-09 8:21PM EDT1,990.008.502.352.800.00-2627.85%
RUT201218C020000002020-09-15 9:40AM EDT2,000.001.550.000.000.00-80012.50%
RUT201218C020100002020-09-15 11:54AM EDT2,010.001.450.000.000.00-1012.50%
RUT201218C020200002020-09-11 12:07PM EDT2,020.000.700.000.000.00-2012.50%
RUT201218C020400002020-07-09 8:21PM EDT2,040.000.451.552.000.00-34428.41%
RUT201218C020500002020-07-09 5:06PM EDT2,050.003.050.000.000.00-0312.50%
RUT201218C020600002020-09-03 2:54PM EDT2,060.002.620.000.000.00-7012.50%
RUT201218C020800002020-07-09 8:21PM EDT2,080.001.701.151.600.00-141929.02%
RUT201218C020900002020-09-03 2:54PM EDT2,090.002.200.000.000.00-1012.50%
RUT201218C021500002020-07-09 8:21PM EDT2,150.000.450.601.050.00-16629.87%
RUT201218C022000002020-08-04 2:54PM EDT2,200.000.400.801.400.00-12532.83%
RUT201218C022500002020-07-09 5:06PM EDT2,250.000.500.000.000.00-134312.50%
RUT201218C023000002020-07-22 10:57AM EDT2,300.000.380.150.500.00-1031.96%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT201218P005000002020-09-11 3:41PM EDT500.000.350.000.000.00-1050.00%
RUT201218P005500002020-07-28 2:09PM EDT550.001.550.551.000.00-435983.62%
RUT201218P006000002020-09-11 3:35PM EDT600.000.650.000.000.00-1025.00%
RUT201218P006100002020-07-14 9:58AM EDT610.004.141.051.350.00-1179.76%
RUT201218P006300002020-07-13 3:48PM EDT630.004.440.951.800.00-181878.52%
RUT201218P006500002020-09-01 3:57PM EDT650.001.250.000.000.00-2025.00%
RUT201218P006600002020-07-09 5:07PM EDT660.007.700.000.000.00-5825.00%
RUT201218P006700002020-07-09 5:07PM EDT670.008.200.000.000.00-21725.00%
RUT201218P006800002020-07-09 5:07PM EDT680.008.700.000.000.00-1125.00%
RUT201218P006900002020-07-09 5:07PM EDT690.009.300.000.000.00-2225.00%
RUT201218P007000002020-09-15 3:43PM EDT700.001.000.000.000.00-20025.00%
RUT201218P007100002020-07-09 5:07PM EDT710.0011.700.000.000.00--2225.00%
RUT201218P007200002020-08-31 10:45AM EDT720.002.050.000.000.00-10025.00%
RUT201218P007300002020-08-18 10:24AM EDT730.001.901.101.600.00-15466.26%
RUT201218P007400002020-07-09 5:07PM EDT740.002.750.000.000.00--825.00%
RUT201218P007500002020-09-01 2:56PM EDT750.002.500.000.000.00-1025.00%
RUT201218P007600002020-07-09 5:07PM EDT760.0029.000.000.000.00-53225.00%
RUT201218P007700002020-09-01 4:11PM EDT770.002.750.000.000.00-12025.00%
RUT201218P007800002020-08-06 12:31PM EDT780.003.703.103.900.00-153169.95%
RUT201218P007900002020-07-09 5:07PM EDT790.0012.700.000.000.00-41025.00%
RUT201218P008000002020-08-10 10:03AM EDT800.003.392.452.950.00-449464.89%
RUT201218P008100002020-07-27 2:46PM EDT810.006.502.402.950.00-625063.69%
RUT201218P008200002020-09-14 11:12AM EDT820.002.250.000.000.00-31025.00%
RUT201218P008300002020-07-09 5:07PM EDT830.004.200.000.000.00-61225.00%
RUT201218P008400002020-07-09 8:07PM EDT840.0021.504.705.300.00-284467.06%
RUT201218P008500002020-07-09 8:07PM EDT850.0017.608.008.500.00-724672.49%
RUT201218P008600002020-07-09 5:07PM EDT860.0018.600.000.000.00-43825.00%
RUT201218P008700002020-07-09 5:07PM EDT870.0019.500.000.000.00-71425.00%
RUT201218P008800002020-08-05 1:50PM EDT880.006.151.206.300.00-103,51559.45%
RUT201218P008900002020-08-24 3:50PM EDT890.004.500.000.000.00-1025.00%
RUT201218P009000002020-09-15 3:24PM EDT900.003.000.000.000.00-2025.00%
RUT201218P009100002020-09-16 12:39PM EDT910.003.000.000.000.00-1025.00%
RUT201218P009200002020-07-09 8:07PM EDT920.0031.8011.1011.600.00-1319768.67%
RUT201218P009300002020-09-10 1:27PM EDT930.005.000.000.000.00-3025.00%
RUT201218P009400002020-09-09 2:33PM EDT940.005.500.000.000.00-1012.50%
RUT201218P009500002020-08-10 10:03AM EDT950.007.285.406.100.00-42,25856.46%
RUT201218P009600002020-08-19 4:09PM EDT960.006.803.304.000.00-1318451.01%
RUT201218P009800002020-09-03 12:35PM EDT980.0010.000.000.000.00-20012.50%
RUT201218P009900002020-09-17 10:26AM EDT990.005.000.000.000.00-3012.50%
RUT201218P010000002020-09-02 9:59AM EDT1,000.004.800.000.000.00-1012.50%
RUT201218P010100002020-09-18 1:09PM EDT1,010.005.0310.0010.40-23.67-82.47%2516656.74%
RUT201218P010200002020-07-21 2:36PM EDT1,020.0017.859.4010.000.00-931755.01%
RUT201218P010300002020-09-15 2:40PM EDT1,030.005.710.000.000.00-2012.50%
RUT201218P010400002020-09-08 9:52AM EDT1,040.0014.200.000.000.00-3012.50%
RUT201218P010500002020-09-04 2:25PM EDT1,050.0013.900.000.000.00-1012.50%
RUT201218P010600002020-08-03 9:30AM EDT1,060.0020.0010.7011.500.00-111052.37%
RUT201218P010700002020-07-09 5:07PM EDT1,070.0072.100.000.000.00-12512.50%
RUT201218P010800002020-09-18 1:45PM EDT1,080.007.540.000.000.00-2012.50%
RUT201218P010900002020-09-18 1:45PM EDT1,090.008.030.000.000.00-1012.50%
RUT201218P011000002020-09-17 4:04PM EDT1,100.008.500.000.000.00-1012.50%
RUT201218P011100002020-09-11 3:32PM EDT1,110.0012.740.000.000.00-9012.50%
RUT201218P011200002020-09-18 9:48AM EDT1,120.008.940.000.000.00-2012.50%
RUT201218P011400002020-07-15 12:02PM EDT1,140.0041.4017.2017.900.00-1612050.02%
RUT201218P011500002020-09-08 2:31PM EDT1,150.009.650.000.000.00-20012.50%
RUT201218P011700002020-09-11 3:32PM EDT1,170.0017.930.000.000.00-9012.50%
RUT201218P011800002020-09-17 9:31AM EDT1,180.0015.690.000.000.00-5012.50%
RUT201218P011900002020-09-11 3:32PM EDT1,190.0019.990.000.000.00-9012.50%
RUT201218P012000002020-09-15 9:38AM EDT1,200.0017.490.000.000.00-6012.50%
RUT201218P012100002020-08-13 11:21AM EDT1,210.0023.8023.0023.900.00-46146.44%
RUT201218P012200002020-09-18 9:48AM EDT1,220.0015.870.000.000.00-306.25%
RUT201218P012300002020-09-14 11:02AM EDT1,230.0019.870.000.000.00-2206.25%
RUT201218P012400002020-09-04 10:39AM EDT1,240.0042.310.000.000.00-4406.25%
RUT201218P012500002020-09-09 1:42PM EDT1,250.0026.800.000.000.00-306.25%
RUT201218P012600002020-08-06 10:57AM EDT1,260.0036.1434.1035.900.00-16047.47%
RUT201218P012800002020-08-14 12:38PM EDT1,280.0033.1033.6034.700.00-16044.41%
RUT201218P012900002020-09-16 3:31PM EDT1,290.0024.500.000.000.00-1406.25%
RUT201218P013000002020-09-18 10:05AM EDT1,300.0024.900.000.000.00-3106.25%
RUT201218P013100002020-07-10 10:43AM EDT1,310.0086.8040.1041.200.00-15743.93%
RUT201218P013200002020-09-09 1:30PM EDT1,320.0038.450.000.000.00-106.25%
RUT201218P013300002020-08-10 10:10AM EDT1,330.0041.3040.0041.200.00-113241.43%
RUT201218P013400002020-08-12 10:46AM EDT1,340.0042.1445.9047.100.00-127042.80%
RUT201218P013500002020-09-18 3:46PM EDT1,350.0034.600.000.000.00-3006.25%
RUT201218P013600002020-09-02 1:59PM EDT1,360.0045.140.000.000.00-606.25%
RUT201218P013700002020-09-16 2:50PM EDT1,370.0034.700.000.000.00-3103.13%
RUT201218P013800002020-09-15 3:23PM EDT1,380.0042.640.000.000.00-503.13%
RUT201218P014000002020-09-18 3:36PM EDT1,400.0045.850.000.000.00-603.13%
RUT201218P014100002020-09-18 12:50PM EDT1,410.0050.480.000.000.00-403.13%
RUT201218P014200002020-09-11 3:33PM EDT1,420.0065.900.000.000.00-103.13%
RUT201218P014250002020-09-09 9:52AM EDT1,425.0068.500.000.000.00-2203.13%
RUT201218P014300002020-08-17 1:46PM EDT1,430.0057.0050.4051.700.00-6117432.83%
RUT201218P014350002020-09-03 3:16PM EDT1,435.0051.300.000.000.00-103.13%
RUT201218P014400002020-08-07 3:49PM EDT1,440.0064.0874.8077.700.00-14640.99%
RUT201218P014450002020-06-29 10:38AM EDT1,445.00151.6098.4099.100.00-121547.88%
RUT201218P014500002020-09-18 12:50PM EDT1,450.0062.120.000.000.00-1003.13%
RUT201218P014550002020-09-18 9:44AM EDT1,455.0056.800.000.000.00-1401.56%
RUT201218P014600002020-09-18 11:32AM EDT1,460.0059.640.000.000.00-101.56%
RUT201218P014650002020-09-15 10:10AM EDT1,465.0064.800.000.000.00-101.56%
RUT201218P014700002020-09-15 10:01AM EDT1,470.0066.960.000.000.00-101.56%
RUT201218P014750002020-08-31 11:30AM EDT1,475.0073.300.000.000.00-3101.56%
RUT201218P014800002020-09-18 12:50PM EDT1,480.0072.340.000.000.00-401.56%
RUT201218P014850002020-09-11 1:40PM EDT1,485.0096.500.000.000.00-17601.56%
RUT201218P014900002020-09-15 3:51PM EDT1,490.0075.700.000.000.00-4501.56%
RUT201218P014950002020-06-19 11:36AM EDT1,495.00170.50134.10136.200.00-6652.11%
RUT201218P015000002020-09-15 9:38AM EDT1,500.0073.830.000.000.00-100.78%
RUT201218P015050002020-09-15 10:10AM EDT1,505.0078.740.000.000.00-200.78%
RUT201218P015100002020-09-15 10:01AM EDT1,510.0081.200.000.000.00-200.78%
RUT201218P015200002020-09-14 10:59AM EDT1,520.0081.530.000.000.00-2200.39%
RUT201218P015300002020-09-17 12:29PM EDT1,530.0093.000.000.000.00-9100.20%
RUT201218P015350002020-09-17 3:17PM EDT1,535.0091.000.000.000.00-4800.05%
RUT201218P015400002020-09-18 11:13AM EDT1,540.0086.000.000.000.00-3000.00%
RUT201218P015450002020-09-16 10:25AM EDT1,545.0089.000.000.000.00-9600.00%
RUT201218P015550002020-07-09 8:07PM EDT1,555.00138.30148.70150.800.00-81046.57%
RUT201218P015600002020-09-17 2:05PM EDT1,560.0099.740.000.000.00-4000.00%
RUT201218P015650002020-09-16 2:51PM EDT1,565.0091.500.000.000.00-600.00%
RUT201218P015700002020-08-14 4:00PM EDT1,570.00107.40135.10136.900.00-119339.14%
RUT201218P015800002020-09-04 11:44AM EDT1,580.00150.170.000.000.00-100.00%
RUT201218P015850002020-08-28 3:03PM EDT1,585.00110.900.000.000.00-1000.00%
RUT201218P015900002020-09-16 1:38PM EDT1,590.00107.360.000.000.00-700.00%
RUT201218P015950002020-08-12 1:20PM EDT1,595.00120.10150.00152.100.00-101039.22%
RUT201218P016000002020-09-04 10:34AM EDT1,600.00162.310.000.000.00-200.00%
RUT201218P016050002020-07-09 8:07PM EDT1,605.0083.00147.20149.300.00--136.22%
RUT201218P016200002020-09-17 3:21PM EDT1,620.00134.040.000.000.00-12500.00%
RUT201218P016300002020-07-28 1:41PM EDT1,630.00196.83133.10135.500.00-22225.82%
RUT201218P016400002020-09-11 10:22AM EDT1,640.00170.000.000.000.00-100.00%
RUT201218P016450002020-07-09 8:07PM EDT1,645.00291.82170.50173.100.00-21135.38%
RUT201218P016500002020-09-14 11:46AM EDT1,650.00158.500.000.000.00-100.00%
RUT201218P016550002020-07-09 5:07PM EDT1,655.00332.000.000.000.00-180.00%
RUT201218P016600002020-06-15 12:41PM EDT1,660.00297.62224.50233.500.00-110650.95%
RUT201218P016750002020-07-09 5:07PM EDT1,675.00217.700.000.000.00-1651910.00%
RUT201218P016800002020-09-10 10:33AM EDT1,680.00182.440.000.000.00-200.00%
RUT201218P016850002020-07-09 5:07PM EDT1,685.00112.300.000.000.00--10.00%
RUT201218P017000002020-09-08 12:36PM EDT1,700.00217.500.000.000.00-100.00%
RUT201218P017100002020-07-09 5:07PM EDT1,710.00105.650.000.000.00-1201200.00%
RUT201218P017300002020-09-21 12:06AM EDT1,730.00201.800.000.000.00--00.00%
RUT201218P017500002020-07-09 5:07PM EDT1,750.00153.600.000.000.00-110.00%
RUT201218P017700002020-07-09 5:07PM EDT1,770.00145.500.000.000.00-110.00%
RUT201218P018000002020-08-11 2:27PM EDT1,800.00233.10276.80281.900.00-2330.39%
RUT201218P018200002020-07-09 8:07PM EDT1,820.00851.80343.10348.000.00--150.82%
RUT201218P018500002020-07-09 8:07PM EDT1,850.00827.00331.00335.000.00-0235.42%
RUT201218P019500002020-07-09 5:07PM EDT1,950.00282.140.000.000.00-010.00%
RUT201218P020000002020-07-09 5:07PM EDT2,000.00330.900.000.000.00--120.00%
RUT201218P023000002020-07-09 5:07PM EDT2,300.00769.850.000.000.00-110.00%