^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT181116C004000002018-10-31 9:16AM EST400.001,117.901,099.901,104.900.00-12509.77%
RUT181116C009000002018-11-12 2:14PM EST900.00633.64600.00605.000.00-21216.02%
RUT181116C010000002018-11-12 3:45PM EST1,000.00526.58500.00505.000.00-2201174.80%
RUT181116C010200002018-10-17 9:35AM EST1,020.00556.82480.00485.000.00-200200167.09%
RUT181116C010400002018-10-17 9:20AM EST1,040.00541.58458.90463.900.00-100100198.88%
RUT181116C010500002018-11-13 3:23PM EST1,050.00463.48448.90453.900.00-21194.34%
RUT181116C010550002018-11-12 3:58PM EST1,055.00462.55445.00450.000.00-8880153.81%
RUT181116C010600002018-10-17 9:20AM EST1,060.00521.71438.90443.900.00-100100189.84%
RUT181116C010650002018-11-12 2:41PM EST1,065.00467.49433.90438.900.00-20187.60%
RUT181116C010700002018-10-09 3:12PM EST1,070.00554.32428.90433.900.00-1.75%40185.35%
RUT181116C010800002018-11-13 11:09AM EST1,080.00452.60418.40423.400.00-21171.78%
RUT181116C010900002018-10-05 1:27PM EST1,090.00542.27408.40413.400.00-13.45%31167.53%
RUT181116C011000002018-11-14 10:22AM EST1,100.00424.38400.00405.00-20.47-4.60%229137.21%
RUT181116C011050002018-11-01 3:07PM EST1,105.00435.66395.80400.800.00+2.22%33159.28%
RUT181116C011500002018-11-12 2:30PM EST1,150.00383.82351.20355.800.00-21144.53%
RUT181116C011700002018-11-13 11:01AM EST1,170.00357.98330.80335.800.00-126133.03%
RUT181116C011900002018-11-12 11:19AM EST1,190.00330.75310.80315.800.00-2010125.17%
RUT181116C012000002018-11-12 2:38PM EST1,200.00331.01300.80305.800.00-5027121.27%
RUT181116C012300002018-11-12 10:52AM EST1,230.00301.45268.40273.400.00-147111.18%
RUT181116C012500002018-11-13 11:01AM EST1,250.00278.18251.20256.000.00-42106.08%
RUT181116C012600002018-11-12 9:54AM EST1,260.00275.62239.90244.900.00-11278.52%
RUT181116C012700002018-11-09 11:44PM EST1,270.00288.74229.90234.900.00-14775.29%
RUT181116C012800002018-11-13 11:37AM EST1,280.00254.10219.90224.900.00-2172.17%
RUT181116C012850002018-11-13 12:48PM EST1,285.00241.00214.90219.900.00-1070.61%
RUT181116C012900002018-11-05 2:38PM EST1,290.00256.13209.90214.900.00-4069.04%
RUT181116C013000002018-11-14 11:02AM EST1,300.00216.47200.10205.10+1.41+0.66%211571.70%
RUT181116C013200002018-11-13 2:14PM EST1,320.00198.66180.10185.100.00-2965.04%
RUT181116C013300002018-11-05 2:35PM EST1,330.00216.31170.10175.100.00-1061.72%
RUT181116C013400002018-11-01 1:05PM EST1,340.00205.02159.00164.000.00+11.72%1174.72%
RUT181116C013500002018-11-13 10:43AM EST1,350.00175.63150.20154.000.00-141870.74%
RUT181116C013600002018-11-09 10:42AM EST1,360.00201.50138.50145.000.00-261473.35%
RUT181116C013700002018-10-24 2:56PM EST1,370.00113.85130.20135.200.00-363150.12%
RUT181116C013900002018-11-14 9:45AM EST1,390.00142.29108.60113.60-34.92-19.71%75051.98%
RUT181116C014000002018-11-14 2:36PM EST1,400.00102.98100.30105.30-12.02-10.45%159057.65%
RUT181116C014050002018-11-14 10:09AM EST1,405.00122.8195.30100.30-27.56-18.33%2255.45%
RUT181116C014100002018-11-09 11:44PM EST1,410.00145.0791.1096.100.00-18956.65%
RUT181116C014200002018-11-09 10:31AM EST1,420.00138.8181.6086.200.00-18952.39%
RUT181116C014250002018-11-09 11:44PM EST1,425.00132.6277.0081.400.00-2050.77%
RUT181116C014300002018-11-14 2:15PM EST1,430.0071.9869.1073.90-57.55-44.43%41337.89%
RUT181116C014350002018-11-09 11:44PM EST1,435.00119.9864.0069.000.00-18936.33%
RUT181116C014400002018-11-14 2:05PM EST1,440.0054.4761.5066.50-19.63-26.49%202343.87%
RUT181116C014450002018-11-13 1:24PM EST1,445.0079.6455.9059.700.00-202435.06%
RUT181116C014500002018-11-14 9:45AM EST1,450.0082.6450.9055.50+2.12+2.63%76335.66%
RUT181116C014550002018-11-13 1:24PM EST1,455.0070.0245.9051.200.00-112935.46%
RUT181116C014600002018-11-14 1:42PM EST1,460.0041.0042.4047.40-21.40-34.29%32136.31%
RUT181116C014650002018-11-14 12:02PM EST1,465.0047.2938.7042.90-27.74-36.97%13834.89%
RUT181116C014700002018-11-13 3:18PM EST1,470.0046.3032.5035.600.00-26426.05%
RUT181116C014750002018-11-13 11:19AM EST1,475.0065.5827.1031.500.00-102725.76%
RUT181116C014800002018-11-14 2:05PM EST1,480.0020.3725.6030.00-30.09-59.63%45330.79%
RUT181116C014850002018-11-14 1:57PM EST1,485.0019.9621.8023.50-69.84-77.77%13824.36%
RUT181116C014900002018-11-14 1:57PM EST1,490.0016.5619.0020.80-27.71-62.59%182025.62%
RUT181116C014950002018-11-14 11:48AM EST1,495.0019.1914.7015.20-21.81-53.20%19320.75%
RUT181116C015000002018-11-14 2:18PM EST1,500.0014.3013.3014.20-9.20-39.15%3730724.09%
RUT181116C015050002018-11-14 2:12PM EST1,505.007.7010.3010.70-31.00-80.10%2710022.17%
RUT181116C015100002018-11-14 2:31PM EST1,510.007.186.907.20-9.72-57.51%988719.56%
RUT181116C015150002018-11-14 1:34PM EST1,515.005.405.706.40-9.11-62.78%751,18221.46%
RUT181116C015200002018-11-14 2:31PM EST1,520.003.783.304.00-8.40-68.97%8987119.42%
RUT181116C015300002018-11-14 2:36PM EST1,530.001.881.702.10-5.69-75.17%1,2296,79819.57%
RUT181116C015350002018-11-14 2:15PM EST1,535.001.410.951.30-4.59-76.50%13718818.96%
RUT181116C015400002018-11-14 2:36PM EST1,540.000.840.701.00-2.93-77.72%31368519.63%
RUT181116C015450002018-11-14 2:26PM EST1,545.000.580.450.70-2.35-80.20%16818319.86%
RUT181116C015500002018-11-14 2:26PM EST1,550.000.500.350.50-1.55-75.61%24699320.22%
RUT181116C015550002018-11-14 2:33PM EST1,555.000.290.200.40-1.53-84.07%15824421.00%
RUT181116C015600002018-11-14 2:31PM EST1,560.000.150.100.30-1.05-87.50%41154621.51%
RUT181116C015650002018-11-14 2:01PM EST1,565.000.160.100.25-0.82-83.67%1481,09322.36%
RUT181116C015700002018-11-14 2:33PM EST1,570.000.130.050.20-0.47-78.33%32953923.05%
RUT181116C015750002018-11-14 1:55PM EST1,575.000.120.050.20-0.36-75.00%6139324.46%
RUT181116C015800002018-11-14 1:45PM EST1,580.000.090.050.20-0.29-76.32%8458825.83%
RUT181116C015850002018-11-14 12:20PM EST1,585.000.150.050.20-0.12-44.44%2775327.22%
RUT181116C015900002018-11-14 2:08PM EST1,590.000.090.050.10-0.14-60.87%6667026.12%
RUT181116C015950002018-11-14 10:31AM EST1,595.000.160.000.15-0.04-20.00%183928.81%
RUT181116C016000002018-11-14 1:46PM EST1,600.000.080.000.15-0.10-55.56%635,02230.13%
RUT181116C016050002018-11-14 12:20PM EST1,605.000.070.000.15-0.09-56.25%5626731.40%
RUT181116C016100002018-11-14 1:05PM EST1,610.000.050.000.10-0.09-64.29%3056531.10%
RUT181116C016150002018-11-14 10:07AM EST1,615.000.130.000.10-0.02-2563032.32%
RUT181116C016200002018-11-14 11:49AM EST1,620.000.070.050.10-0.08-53.33%2191533.50%
RUT181116C016250002018-11-13 2:43PM EST1,625.000.100.000.100.00-182,14134.77%
RUT181116C016300002018-11-14 12:03PM EST1,630.000.050.000.05-0.06-54.55%511,18633.40%
RUT181116C016350002018-11-14 10:28AM EST1,635.000.080.000.05-0.05-38.46%144534.47%
RUT181116C016400002018-11-14 10:31AM EST1,640.000.050.000.05-0.07-58.33%256535.55%
RUT181116C016450002018-11-14 10:08AM EST1,645.000.050.050.05-0.03-531136.72%
RUT181116C016500002018-11-14 11:02AM EST1,650.000.030.000.05-0.02-40.00%61,92737.79%
RUT181116C016550002018-11-13 3:08PM EST1,655.000.100.000.050.00-31,48538.87%
RUT181116C016600002018-11-13 3:55PM EST1,660.000.050.000.050.00-269239.94%
RUT181116C016650002018-11-13 3:33PM EST1,665.000.050.000.100.00-1527744.04%
RUT181116C016700002018-11-12 3:59PM EST1,670.000.070.000.050.00-5351,04142.09%
RUT181116C016750002018-11-13 3:09PM EST1,675.000.050.000.050.00-231,39843.16%
RUT181116C016800002018-11-14 9:59AM EST1,680.000.030.000.05-0.02-40.00%101,11644.14%
RUT181116C016850002018-11-13 2:40PM EST1,685.000.050.000.050.00-1056445.31%
RUT181116C016900002018-11-14 12:19PM EST1,690.000.030.000.05-0.02-40.00%31,07646.29%
RUT181116C016950002018-11-12 11:48AM EST1,695.000.100.000.050.00-3218347.36%
RUT181116C017000002018-11-12 2:08PM EST1,700.000.060.000.050.00-9541,99148.44%
RUT181116C017050002018-11-12 2:54PM EST1,705.000.050.000.100.00-322752.93%
RUT181116C017100002018-11-12 11:55AM EST1,710.000.050.000.050.00-3967350.39%
RUT181116C017150002018-11-13 10:54AM EST1,715.000.030.000.100.00-725051.56%
RUT181116C017200002018-11-12 3:40PM EST1,720.000.050.000.050.00-373,08352.54%
RUT181116C017250002018-11-13 10:33AM EST1,725.000.050.000.050.00-154450.39%
RUT181116C017300002018-11-09 11:46AM EST1,730.000.020.000.050.00-247651.17%
RUT181116C017350002018-11-14 10:03AM EST1,735.000.070.000.05+0.05-125452.34%
RUT181116C017400002018-11-14 2:09PM EST1,740.000.040.000.05-0.01-20.00%22658953.13%
RUT181116C017450002018-11-08 3:41PM EST1,745.000.060.000.050.00-377654.10%
RUT181116C017500002018-11-14 2:09PM EST1,750.000.040.000.05+0.02+100.00%23545955.08%
RUT181116C017550002018-11-09 4:04PM EST1,755.000.050.000.050.00-11,02555.86%
RUT181116C017600002018-11-09 3:42PM EST1,760.000.050.000.050.00-389657.03%
RUT181116C017650002018-11-01 9:10AM EST1,765.000.080.000.050.00-37.50%114557.81%
RUT181116C017700002018-11-14 11:46AM EST1,770.000.050.000.05-0.03-37.50%31,28158.59%
RUT181116C017750002018-11-08 10:04AM EST1,775.000.030.000.050.00-142459.77%
RUT181116C017800002018-11-14 10:19AM EST1,780.000.030.000.050.00-1023160.55%
RUT181116C017850002018-11-01 9:10AM EST1,785.000.080.000.050.00-62.50%111161.33%
RUT181116C017900002018-11-08 3:40PM EST1,790.000.050.000.050.00-450362.50%
RUT181116C017950002018-11-01 9:04AM EST1,795.000.080.000.050.00-37.50%13963.28%
RUT181116C018000002018-11-14 10:19AM EST1,800.000.030.000.05-0.01-25.00%103,69964.06%
RUT181116C018050002018-11-02 1:33PM EST1,805.000.060.000.050.00-31,32665.23%
RUT181116C018100002018-11-14 10:41AM EST1,810.000.020.000.05-0.04-66.67%849166.02%
RUT181116C018150002018-11-13 3:34PM EST1,815.000.050.000.050.00-556866.80%
RUT181116C018200002018-11-14 10:41AM EST1,820.000.020.000.05-0.01-33.33%873667.97%
RUT181116C018250002018-11-13 3:34PM EST1,825.000.010.000.050.00-626568.75%
RUT181116C018300002018-11-07 3:07PM EST1,830.000.030.000.050.00-12,08669.53%
RUT181116C018350002018-10-23 2:49PM EST1,835.000.080.000.050.00-111,93570.31%
RUT181116C018400002018-11-02 10:36AM EST1,840.000.080.000.050.00-542171.09%
RUT181116C018450002018-11-01 9:15AM EST1,845.000.040.000.050.00-25.00%26472.27%
RUT181116C018500002018-11-12 2:55PM EST1,850.000.020.000.050.00-326373.05%
RUT181116C018550002018-10-03 8:44AM EST1,855.000.430.000.050.00-1073.83%
RUT181116C018600002018-11-07 3:07PM EST1,860.000.020.000.050.00-17774.61%
RUT181116C018650002018-10-24 9:48AM EST1,865.000.100.000.050.00-11075.78%
RUT181116C018700002018-10-25 9:26AM EST1,870.000.060.000.050.00-145476.56%
RUT181116C018750002018-10-30 2:50PM EST1,875.000.070.000.050.00-14777.34%
RUT181116C018800002018-10-16 12:53PM EST1,880.000.090.000.050.00-15278.13%
RUT181116C018900002018-09-27 10:28AM EST1,890.000.380.000.050.00-11879.69%
RUT181116C018950002018-10-16 2:46PM EST1,895.000.100.000.050.00-101180.47%
RUT181116C019000002018-10-24 9:23AM EST1,900.000.050.000.050.00-103381.64%
RUT181116C019050002018-09-21 10:57PM EST1,905.000.400.000.050.00-444482.42%
RUT181116C019100002018-09-21 8:31AM EST1,910.000.480.000.050.00-1183.20%
RUT181116C019150002018-09-24 2:58PM EST1,915.000.350.000.050.00-5883.98%
RUT181116C019200002018-10-24 8:38AM EST1,920.000.050.000.050.00-1184.77%
RUT181116C019300002018-09-28 10:55PM EST1,930.000.300.000.050.00-101086.72%
RUT181116C019350002018-10-11 9:08AM EST1,935.000.050.000.050.00+100.00%16816887.50%
RUT181116C019500002018-10-24 8:30AM EST1,950.000.050.000.050.00-253889.84%
RUT181116C019550002018-10-11 9:08AM EST1,955.000.060.000.050.00+100.00%6690.63%
RUT181116C019650002018-10-11 9:08AM EST1,965.000.060.000.050.00+100.00%5592.19%
RUT181116C019750002018-10-05 10:54PM EST1,975.000.050.000.050.00-10910993.75%
RUT181116C020000002018-10-24 12:19PM EST2,000.000.010.000.050.00-1197.66%
RUT181116C020100002018-10-09 1:51PM EST2,010.000.100.000.050.00+70.00%217799.22%
RUT181116C020200002018-10-05 10:54PM EST2,020.000.060.000.050.00-2821100.78%
RUT181116C020300002018-10-05 10:54PM EST2,030.000.060.000.050.00-33102.34%
RUT181116C020400002018-10-05 10:54PM EST2,040.000.060.000.050.00-22103.91%
RUT181116C022000002018-09-11 10:55AM EST2,200.000.100.000.050.00-722126.56%
RUT181116C022500002018-08-24 10:53PM EST2,250.000.100.000.050.00-1131133.59%
RUT181116C023000002018-08-24 10:53PM EST2,300.000.070.000.050.00-3632140.63%
RUT181116C023500002018-10-16 11:05AM EST2,350.000.030.000.050.00-142146.88%
RUT181116C024000002018-08-24 10:53PM EST2,400.000.020.000.050.00-2727153.13%
RUT181116C024500002018-08-24 10:53PM EST2,450.000.100.000.050.00-1010159.38%
RUT181116C025000002018-10-05 11:04AM EST2,500.000.030.000.050.00-66.67%5060165.63%
PutsforNovember 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT181116P005000002018-10-30 10:38AM EST500.000.100.000.050.00-11357.81%
RUT181116P006500002018-10-15 10:06AM EST650.000.100.000.050.00-22275.00%
RUT181116P008000002018-10-12 10:50PM EST800.000.200.000.050.00+100.00%22209.38%
RUT181116P008500002018-10-16 11:05AM EST850.000.070.000.050.00-112190.63%
RUT181116P009000002018-10-15 11:22AM EST900.000.150.050.050.00-11182.03%
RUT181116P009500002018-11-05 3:43PM EST950.000.050.000.050.00-2667154.69%
RUT181116P010000002018-11-06 9:31AM EST1,000.000.050.000.050.00-338139.06%
RUT181116P010050002018-10-26 2:11PM EST1,005.000.350.000.050.00-1014137.50%
RUT181116P010150002018-09-25 12:52PM EST1,015.000.120.000.050.00-11134.38%
RUT181116P010200002018-09-21 10:57PM EST1,020.000.200.000.050.00-1010132.03%
RUT181116P010300002018-10-16 1:29PM EST1,030.000.250.000.050.00-55128.91%
RUT181116P010350002018-09-21 10:57PM EST1,035.000.200.000.050.00-1010127.34%
RUT181116P010400002018-10-22 9:21AM EST1,040.000.340.000.050.00-55125.78%
RUT181116P010500002018-11-01 11:24AM EST1,050.000.100.000.050.00-400.00%85123.44%
RUT181116P010800002018-10-11 9:05AM EST1,080.000.740.000.100.00-33120.70%
RUT181116P010900002018-11-07 9:43AM EST1,090.000.050.000.050.00-11110.94%
RUT181116P011000002018-10-24 2:22PM EST1,100.000.650.000.050.00-716107.81%
RUT181116P011050002018-10-26 1:14PM EST1,105.000.650.000.100.00-21112.89%
RUT181116P011100002018-11-05 9:32AM EST1,110.000.100.000.100.00-20111.33%
RUT181116P011200002018-10-10 10:39AM EST1,120.000.800.000.100.00-265108.20%
RUT181116P011300002018-10-18 12:36PM EST1,130.000.550.000.100.00-1013105.08%
RUT181116P011400002018-11-08 10:23AM EST1,140.000.050.000.100.00-19102.34%
RUT181116P011500002018-11-09 9:52AM EST1,150.000.100.000.100.00-62699.22%
RUT181116P011600002018-10-19 11:32AM EST1,160.000.550.000.100.00-22096.09%
RUT181116P011650002018-10-11 9:08AM EST1,165.001.120.000.100.00+8.93%2094.73%
RUT181116P011700002018-11-09 10:01AM EST1,170.000.100.000.100.00-51593.36%
RUT181116P011800002018-11-08 10:23AM EST1,180.000.050.000.100.00-312190.23%
RUT181116P011900002018-11-08 10:28AM EST1,190.000.050.000.100.00-31087.50%
RUT181116P012000002018-11-09 3:07PM EST1,200.000.050.000.100.00-6715284.38%
RUT181116P012050002018-11-12 1:57PM EST1,205.000.050.000.100.00-1583.20%
RUT181116P012100002018-10-29 8:49AM EST1,210.001.010.000.100.00-12381.64%
RUT181116P012150002018-10-11 9:08AM EST1,215.001.000.000.100.00-202080.08%
RUT181116P012200002018-11-05 11:44AM EST1,220.000.250.000.100.00-215378.91%
RUT181116P012250002018-11-05 9:30AM EST1,225.000.250.000.100.00-1177.34%
RUT181116P012300002018-11-07 12:46PM EST1,230.000.080.000.100.00-108275.98%
RUT181116P012350002018-11-09 2:01PM EST1,235.000.050.000.100.00-24374.61%
RUT181116P012400002018-10-29 10:13AM EST1,240.001.210.000.100.00-103173.05%
RUT181116P012450002018-11-09 2:21PM EST1,245.000.050.000.100.00-54171.68%
RUT181116P012500002018-11-09 3:47PM EST1,250.000.100.000.100.00-112070.31%
RUT181116P012550002018-10-31 9:22AM EST1,255.000.780.000.100.00-5268.95%
RUT181116P012600002018-11-13 9:36AM EST1,260.000.050.050.100.00-314270.12%
RUT181116P012650002018-10-31 9:22AM EST1,265.000.880.000.100.00-252266.02%
RUT181116P012700002018-11-08 11:08AM EST1,270.000.050.000.100.00-613764.65%
RUT181116P012750002018-11-13 3:01PM EST1,275.000.050.000.100.00-814,48663.28%
RUT181116P012800002018-11-13 1:44PM EST1,280.000.050.000.100.00-118761.91%
RUT181116P012850002018-11-13 9:41AM EST1,285.000.050.000.100.00-113260.55%
RUT181116P012900002018-11-13 2:50PM EST1,290.000.060.000.100.00-752259.18%
RUT181116P012950002018-11-14 9:31AM EST1,295.000.050.000.100.00-316857.81%
RUT181116P013000002018-11-14 1:41PM EST1,300.000.040.000.10-0.04-50.00%1060156.45%
RUT181116P013050002018-11-12 10:53AM EST1,305.000.100.000.100.00-154655.08%
RUT181116P013100002018-11-12 3:49PM EST1,310.000.210.000.100.00-826453.71%
RUT181116P013150002018-11-14 10:04AM EST1,315.000.050.050.10-0.18-223154.49%
RUT181116P013200002018-11-13 12:35PM EST1,320.000.070.000.100.00-5045250.98%
RUT181116P013300002018-11-13 3:06PM EST1,330.000.080.050.100.00-8132550.29%
RUT181116P013400002018-11-14 1:27PM EST1,340.000.070.000.15-0.06-46.15%1350051.27%
RUT181116P013450002018-11-14 9:30AM EST1,345.000.080.050.15-0.20-71.43%1022949.81%
RUT181116P013500002018-11-14 2:20PM EST1,350.000.100.050.150.00-11,15148.24%
RUT181116P013550002018-11-14 9:30AM EST1,355.000.130.000.15-0.21-61.76%1018546.78%
RUT181116P013600002018-11-14 2:22PM EST1,360.000.080.050.15-0.07-46.67%5081945.31%
RUT181116P013650002018-11-12 9:40AM EST1,365.000.360.050.200.00-458245.41%
RUT181116P013700002018-11-14 2:22PM EST1,370.000.140.050.20-0.04-22.22%7958543.90%
RUT181116P013750002018-11-14 11:15AM EST1,375.000.100.050.20-0.06-37.50%761842.38%
RUT181116P013800002018-11-14 1:34PM EST1,380.000.050.050.25-0.15-75.00%1466242.04%
RUT181116P013850002018-11-13 4:00PM EST1,385.000.200.100.250.00-1058240.48%
RUT181116P013900002018-11-14 9:45AM EST1,390.000.050.100.25-0.18-78.26%578838.92%
RUT181116P013950002018-11-13 4:03PM EST1,395.000.280.100.300.00-5047538.33%
RUT181116P014000002018-11-14 2:12PM EST1,400.000.210.150.30-0.11-34.38%1041,15936.74%
RUT181116P014050002018-11-13 1:13PM EST1,405.000.320.150.350.00-1627135.96%
RUT181116P014100002018-11-14 12:19PM EST1,410.000.240.200.35-0.14-36.84%958134.33%
RUT181116P014150002018-11-14 1:41PM EST1,415.000.340.200.40-0.10-22.73%3047233.37%
RUT181116P014200002018-11-14 1:27PM EST1,420.000.370.250.45-0.09-19.57%1974332.32%
RUT181116P014250002018-11-14 11:21AM EST1,425.000.330.300.50-0.23-41.07%181031.19%
RUT181116P014300002018-11-14 2:06PM EST1,430.000.730.350.60+0.08+12.31%1131,09730.45%
RUT181116P014350002018-11-14 2:06PM EST1,435.000.870.500.70+0.08+10.13%1828029.51%
RUT181116P014400002018-11-14 2:06PM EST1,440.001.120.550.80+0.37+49.33%10098928.42%
RUT181116P014450002018-11-14 2:02PM EST1,445.001.160.700.95+0.20+20.83%1574427.54%
RUT181116P014500002018-11-14 2:31PM EST1,450.001.350.801.10-0.15-10.00%1835,28626.45%
RUT181116P014550002018-11-14 2:38PM EST1,455.001.181.301.60-0.23-16.31%4631326.85%
RUT181116P014600002018-11-14 2:19PM EST1,460.001.561.501.70-0.36-18.75%25056825.10%
RUT181116P014650002018-11-14 1:57PM EST1,465.002.601.702.05-0.03-1.14%6026824.20%
RUT181116P014700002018-11-14 2:20PM EST1,470.002.992.502.85-0.11-3.55%3541,12524.40%
RUT181116P014750002018-11-14 2:07PM EST1,475.005.223.303.80+1.92+58.18%3033,90224.45%
RUT181116P014800002018-11-14 2:20PM EST1,480.004.794.004.50+0.35+7.88%6421,15823.38%
RUT181116P014850002018-11-14 2:25PM EST1,485.005.375.105.60-0.03-0.56%8898022.83%
RUT181116P014900002018-11-14 2:24PM EST1,490.006.406.307.10-0.04-0.62%53478022.62%
RUT181116P014950002018-11-14 2:39PM EST1,495.008.088.508.80+0.18+2.28%26344822.24%
RUT181116P015000002018-11-14 2:38PM EST1,500.009.629.8010.60+1.15+13.58%1,3051,47521.48%
RUT181116P015050002018-11-14 2:15PM EST1,505.0012.0111.3012.20+1.88+18.56%16525419.74%
RUT181116P015100002018-11-14 2:34PM EST1,510.0015.8815.8015.70+4.28+36.90%5382,74320.87%
RUT181116P015150002018-11-14 2:03PM EST1,515.0024.2417.0018.40+10.74+79.56%9592019.80%
RUT181116P015200002018-11-14 2:19PM EST1,520.0020.5519.7021.60+3.06+17.50%2223,05818.92%
RUT181116P015250002018-11-14 2:39PM EST1,525.0024.7424.8027.60+6.10+32.73%5146824.05%
RUT181116P015300002018-11-14 2:31PM EST1,530.0030.2727.3031.30+8.73+40.53%1,5549,33023.51%
RUT181116P015350002018-11-14 12:27PM EST1,535.0024.8731.6035.40-0.13-0.52%1342523.38%
RUT181116P015400002018-11-14 2:38PM EST1,540.0036.8237.1040.50+8.81+31.45%1021,38925.99%
RUT181116P015450002018-11-14 2:02PM EST1,545.0050.2039.6043.90+17.62+54.08%1532021.97%
RUT181116P015500002018-11-14 2:22PM EST1,550.0045.8045.3049.80+9.61+26.55%2722,73127.85%
RUT181116P015550002018-11-14 11:12AM EST1,555.0043.7649.2054.00+4.21+10.64%988626.23%
RUT181116P015600002018-11-14 1:32PM EST1,560.0059.2554.3059.30+12.35+26.33%1031,95729.61%
RUT181116P015650002018-11-14 1:32PM EST1,565.0064.1559.9064.20+32.21+100.85%969330.98%
RUT181116P015700002018-11-14 12:45PM EST1,570.0062.8764.0069.50+8.58+15.80%5449334.35%
RUT181116P015750002018-11-14 11:41AM EST1,575.0068.8469.1074.10+7.79+12.76%1834334.03%
RUT181116P015800002018-11-14 2:28PM EST1,580.0078.1076.7081.70+11.66+17.55%2461,09947.33%
RUT181116P015850002018-11-14 2:05PM EST1,585.0091.1079.8084.10+23.00+33.77%4719137.53%
RUT181116P015900002018-11-14 2:06PM EST1,590.0096.8785.0089.10+21.02+27.71%301,35639.23%
RUT181116P015950002018-11-14 11:52AM EST1,595.0089.9790.2094.50+8.21+10.04%1619543.37%
RUT181116P016000002018-11-14 2:14PM EST1,600.00100.4696.3099.80+15.95+18.87%612,12046.80%
RUT181116P016050002018-11-14 1:15PM EST1,605.0099.3798.90103.70+10.17+11.40%2740641.19%
RUT181116P016100002018-11-14 1:17PM EST1,610.00104.57104.00109.00+11.70+12.60%2155245.17%
RUT181116P016150002018-11-14 10:11AM EST1,615.0089.67111.60116.50+5.80+6.92%643060.34%
RUT181116P016200002018-11-14 1:17PM EST1,620.00114.53116.00121.50+20.02+21.18%2865562.21%
RUT181116P016250002018-11-13 3:08PM EST1,625.00108.35120.00124.800.00-145455.43%
RUT181116P016300002018-11-14 12:52PM EST1,630.00122.25124.90129.80+9.35+8.28%161,98557.10%
RUT181116P016350002018-11-14 11:06AM EST1,635.00119.80128.70133.60+12.20+11.34%6632349.32%
RUT181116P016400002018-11-14 1:15PM EST1,640.00134.42135.20140.20+23.94+21.67%8748962.84%
RUT181116P016450002018-11-13 2:36PM EST1,645.00127.73138.70143.500.00-1517051.07%
RUT181116P016500002018-11-14 11:26AM EST1,650.00138.23144.70149.70+3.77+2.80%161,36163.00%
RUT181116P016550002018-11-14 9:49AM EST1,655.00146.83149.90154.00+7.33+5.25%21,00859.13%
RUT181116P016600002018-11-14 12:37PM EST1,660.00151.70154.90159.70+17.21+12.80%157366.19%
RUT181116P016650002018-11-14 12:19PM EST1,665.00152.94159.80164.00+10.74+7.55%322162.11%
RUT181116P016700002018-11-14 12:19PM EST1,670.00157.97164.70169.70+4.87+3.18%236369.31%
RUT181116P016750002018-11-12 11:48AM EST1,675.00147.15169.70174.700.00-221870.86%
RUT181116P016800002018-11-14 2:09PM EST1,680.00183.66174.70179.00+16.31+9.75%2251,48666.48%
RUT181116P016850002018-11-13 3:22PM EST1,685.00172.40179.70184.000.00-21,26667.92%
RUT181116P016900002018-11-14 2:09PM EST1,690.00193.66186.20191.90+18.02+10.26%2592,61369.85%
RUT181116P016950002018-11-12 11:34AM EST1,695.00172.79189.00194.000.00-61,57770.78%
RUT181116P017000002018-11-14 12:37PM EST1,700.00194.02196.50201.90+11.22+6.14%267674.16%
RUT181116P017050002018-11-13 3:43PM EST1,705.00190.00199.00204.000.00-124673.58%
RUT181116P017100002018-11-14 2:04PM EST1,710.00215.46203.80208.40+20.46+10.49%249867.19%
RUT181116P017150002018-11-14 12:20PM EST1,715.00201.45209.00214.00+6.35+3.25%117876.37%
RUT181116P017200002018-11-14 2:06PM EST1,720.00226.92214.00219.00+27.22+13.63%1076377.76%
RUT181116P017250002018-11-08 1:50PM EST1,725.00146.12221.50226.900.00-1019181.23%
RUT181116P017300002018-11-14 12:37PM EST1,730.00221.39224.00229.00+50.60+29.63%227480.49%
RUT181116P017350002018-11-09 2:43PM EST1,735.00189.66229.00234.000.00-104881.84%
RUT181116P017400002018-11-08 10:31AM EST1,740.00161.15234.00239.000.00-1613383.18%
RUT181116P017450002018-11-08 1:44PM EST1,745.00166.19241.20244.700.00-1463.48%
RUT181116P017500002018-11-12 2:32PM EST1,750.00216.00244.80249.000.00-2824485.86%
RUT181116P017550002018-10-23 1:43PM EST1,755.00218.59249.80254.700.00-33294.30%
RUT181116P017600002018-11-06 10:37AM EST1,760.00208.00254.80259.700.00-14195.69%
RUT181116P017650002018-11-06 10:38AM EST1,765.00214.62260.10265.100.00-411100.51%
RUT181116P017700002018-10-18 10:11AM EST1,770.00192.14264.80269.700.00-11998.46%
RUT181116P017750002018-09-28 10:56PM EST1,775.0073.50269.80274.700.00-5599.83%
RUT181116P017800002018-11-06 10:38AM EST1,780.00229.58274.80279.700.00-48101.18%
RUT181116P017900002018-09-18 12:04PM EST1,790.0079.55284.80289.700.00-11103.88%
RUT181116P018000002018-11-09 11:14AM EST1,800.00244.72294.80299.700.00-110106.57%
RUT181116P018100002018-08-24 10:54PM EST1,810.0095.06305.40308.400.00-2191.55%
RUT181116P018250002018-10-24 11:03AM EST1,825.00308.38319.80324.700.00-215113.14%
RUT181116P018450002018-10-24 11:03AM EST1,845.00328.42340.10345.100.00-22122.22%
RUT181116P018500002018-08-24 10:54PM EST1,850.00128.87345.10350.100.00-7950123.51%
RUT181116P018600002018-08-24 10:54PM EST1,860.00137.96354.80359.700.00-105122.07%
RUT181116P018700002018-10-03 9:12AM EST1,870.00207.30364.80369.700.00-11124.56%
RUT181116P023500002018-11-09 11:44PM EST2,350.00781.70845.00850.000.00-22229.49%
RUT181116P024000002018-11-09 11:44PM EST2,400.00834.70896.40901.300.00-43216.16%
RUT181116P024500002018-11-09 11:44PM EST2,450.00885.00946.40951.300.00-54224.22%
RUT181116P025000002018-11-09 9:51AM EST2,500.00936.10996.401,001.300.00-55232.08%