^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180720C008000002018-04-27 12:55PM EDT800.00750.13870.80888.80+750.13+100.00%110.00%
RUT180720C009000002018-07-03 9:34AM EDT900.00762.20770.90788.90+762.20+100.00%110.00%
RUT180720C010000002018-07-19 9:31AM EDT1,000.00689.570.000.00+9.25+1.36%20000.00%
RUT180720C010200002018-07-19 9:31AM EDT1,020.00669.530.000.00+9.06+1.37%20000.00%
RUT180720C010400002018-07-18 9:52AM EDT1,040.00642.380.000.000.00-10000.00%
RUT180720C010600002018-07-18 9:52AM EDT1,060.00622.320.000.000.00-10000.00%
RUT180720C011000002018-07-18 9:37AM EDT1,100.00584.200.000.000.00-100.00%
RUT180720C011500002018-04-27 12:55PM EDT1,150.00411.05521.00539.00+411.05+100.00%630.00%
RUT180720C012000002018-05-04 11:45PM EDT1,200.00362.85471.00489.00+362.85+100.00%200.00%
RUT180720C012500002018-07-16 3:03PM EDT1,250.00423.01421.00439.00+423.01+94.36%1110.00%
RUT180720C012600002018-07-16 3:04PM EDT1,260.00413.06411.00429.00+413.06+99.42%110.00%
RUT180720C012900002018-07-09 10:04AM EDT1,290.00410.70381.00399.00+410.70+100.00%440.00%
RUT180720C013000002018-07-09 11:28AM EDT1,300.00402.53371.00389.00+402.53+100.00%110.00%
RUT180720C013050002018-06-22 9:35AM EDT1,305.00391.03365.90384.00+391.03+100.00%110.00%
RUT180720C013200002018-05-31 3:59PM EDT1,320.00316.80351.00369.10+316.80+100.00%270.00%
RUT180720C013300002018-07-09 11:27AM EDT1,330.00372.69341.00359.10+372.69+100.00%110.00%
RUT180720C013400002018-06-21 3:50PM EDT1,340.00350.28331.10349.10+350.28+100.00%220.00%
RUT180720C013500002018-07-17 10:27AM EDT1,350.00339.260.000.000.00-200.00%
RUT180720C013650002018-06-14 10:01AM EDT1,365.00318.98306.10324.10+318.98+100.00%110.00%
RUT180720C013700002018-06-21 3:48PM EDT1,370.00319.02301.10319.10+319.02+100.00%30150.00%
RUT180720C013750002018-07-16 11:02AM EDT1,375.00301.00296.10314.10+301.00+96.78%120.00%
RUT180720C013800002018-07-09 2:55PM EDT1,380.00323.30291.10309.10+323.30+100.00%37180.00%
RUT180720C013900002018-06-27 2:58PM EDT1,390.00259.27281.10299.10+259.27+100.00%16100.00%
RUT180720C013950002018-07-20 12:01AM EDT1,395.00294.140.000.000.00-200.00%
RUT180720C014000002018-07-19 9:46AM EDT1,400.00290.200.000.00+4.11+1.44%100.00%
RUT180720C014050002018-06-13 7:22PM EDT1,405.00276.76266.10284.10+276.76+100.00%51140.00%
RUT180720C014100002018-07-05 3:21PM EDT1,410.00267.11261.10279.10+267.11+100.00%130.00%
RUT180720C014200002018-07-16 1:35PM EDT1,420.00258.38251.10269.10+258.38+103.19%330.00%
RUT180720C014300002018-07-06 3:02PM EDT1,430.00264.20241.10259.10+264.20+100.00%4100.00%
RUT180720C014400002018-07-13 9:31AM EDT1,440.00250.88234.10246.10+250.88+100.00%440.00%
RUT180720C014500002018-07-17 10:54AM EDT1,450.00239.620.000.000.00-200.00%
RUT180720C014600002018-07-17 12:40PM EDT1,460.00226.300.000.000.00-6400.00%
RUT180720C014700002018-07-12 2:18PM EDT1,470.00220.59204.20216.10+220.59+100.00%120.00%
RUT180720C014750002018-07-20 12:01AM EDT1,475.00215.370.000.000.00-200.00%
RUT180720C014800002018-07-17 12:40PM EDT1,480.00206.300.000.000.00-6400.00%
RUT180720C014900002018-07-17 3:11PM EDT1,490.00197.910.000.000.00-200.00%
RUT180720C014950002018-06-13 7:22PM EDT1,495.00192.08179.20191.20+192.08+100.00%210.00%
RUT180720C015000002018-07-19 1:35PM EDT1,500.00199.080.000.00+11.00+5.85%100.00%
RUT180720C015050002018-07-20 12:01AM EDT1,505.00182.100.000.000.00-200.00%
RUT180720C015100002018-07-13 9:53AM EDT1,510.00179.30164.20176.20+179.30+100.00%210.00%
RUT180720C015150002018-07-20 12:01AM EDT1,515.00172.130.000.000.00-200.00%
RUT180720C015200002018-07-16 3:54PM EDT1,520.00157.40154.30166.20+157.40+87.11%2520.00%
RUT180720C015250002018-07-18 11:37AM EDT1,525.00162.460.000.000.00-100.00%
RUT180720C015300002018-07-17 3:12PM EDT1,530.00157.500.000.000.00-200.00%
RUT180720C015400002018-07-17 2:59PM EDT1,540.00147.200.000.000.00-100.00%
RUT180720C015450002018-06-22 12:48PM EDT1,545.00147.60129.30141.30+147.60+100.00%240.00%
RUT180720C015500002018-07-19 1:29PM EDT1,550.00148.830.000.00+7.66+5.43%300.00%
RUT180720C015550002018-07-18 3:25PM EDT1,555.00135.900.000.000.00-400.00%
RUT180720C015600002018-07-18 11:52AM EDT1,560.00126.400.000.000.00-200.00%
RUT180720C015650002018-07-18 3:25PM EDT1,565.00125.990.000.000.00-300.00%
RUT180720C015700002018-07-19 12:20PM EDT1,570.00129.100.000.00+9.30+7.76%100.00%
RUT180720C015750002018-07-12 9:57AM EDT1,575.00111.32100.40109.20+111.32+100.00%120.00%
RUT180720C015800002018-07-19 3:09PM EDT1,580.00122.800.000.00+15.48+14.42%400.00%
RUT180720C015850002018-07-06 10:10AM EDT1,585.00106.9690.6099.30+106.96+100.00%12120.00%
RUT180720C015900002018-07-19 9:52AM EDT1,590.0095.680.000.00-1.42-1.46%100.00%
RUT180720C015950002018-07-11 3:52PM EDT1,595.0093.6380.7089.40+93.63+100.00%260.00%
RUT180720C016000002018-07-19 2:27PM EDT1,600.00102.500.000.00+15.90+18.36%1700.00%
RUT180720C016050002018-07-19 11:46AM EDT1,605.0094.260.000.00+8.09+9.39%100.00%
RUT180720C016100002018-07-19 2:21PM EDT1,610.0092.060.000.00+17.60+23.64%100.00%
RUT180720C016150002018-07-19 10:42AM EDT1,615.0078.400.000.00+14.82+23.31%100.00%
RUT180720C016200002018-07-19 2:26PM EDT1,620.0082.500.000.00+16.05+24.15%1400.00%
RUT180720C016250002018-07-18 10:52AM EDT1,625.0054.940.000.000.00-100.00%
RUT180720C016300002018-07-19 10:05AM EDT1,630.0060.440.000.00+3.47+6.09%100.00%
RUT180720C016350002018-07-18 12:57PM EDT1,635.0052.090.000.000.00-1800.00%
RUT180720C016400002018-07-19 3:54PM EDT1,640.0061.200.000.00+9.51+18.40%1300.00%
RUT180720C016450002018-07-18 3:49PM EDT1,645.0046.880.000.000.00-500.00%
RUT180720C016500002018-07-19 3:52PM EDT1,650.0050.630.000.00+9.25+22.35%21300.00%
RUT180720C016550002018-07-19 1:49PM EDT1,655.0045.600.000.00+12.43+37.47%1100.00%
RUT180720C016600002018-07-19 1:32PM EDT1,660.0040.000.000.00+7.48+23.00%15700.00%
RUT180720C016650002018-07-19 4:03PM EDT1,665.0036.000.000.00+8.37+30.29%500.00%
RUT180720C016700002018-07-19 3:54PM EDT1,670.0031.210.000.00+8.95+40.21%4300.00%
RUT180720C016750002018-07-19 3:01PM EDT1,675.0028.330.000.00+11.85+71.91%3400.00%
RUT180720C016800002018-07-19 3:24PM EDT1,680.0021.440.000.00+8.62+67.24%4600.00%
RUT180720C016850002018-07-19 3:23PM EDT1,685.0016.950.000.00+7.64+82.06%25500.00%
RUT180720C016900002018-07-19 4:02PM EDT1,690.0012.050.000.00+6.22+106.69%1,06900.00%
RUT180720C016950002018-07-19 4:08PM EDT1,695.009.080.000.00+5.62+162.43%24200.00%
RUT180720C017000002018-07-19 3:58PM EDT1,700.004.970.000.00+3.37+210.62%95800.00%
RUT180720C017050002018-07-19 3:52PM EDT1,705.002.060.000.00+1.26+157.50%24800.78%
RUT180720C017100002018-07-19 4:10PM EDT1,710.001.070.000.00+0.68+174.36%1,59803.13%
RUT180720C017150002018-07-19 4:10PM EDT1,715.000.370.000.00+0.16+76.19%46503.13%
RUT180720C017200002018-07-19 4:02PM EDT1,720.000.140.000.00-0.04-22.22%34306.25%
RUT180720C017250002018-07-19 3:58PM EDT1,725.000.080.000.00-0.02-20.00%13706.25%
RUT180720C017300002018-07-19 3:55PM EDT1,730.000.050.000.00-0.02-28.57%14706.25%
RUT180720C017350002018-07-19 4:05PM EDT1,735.000.050.000.000.00-2506.25%
RUT180720C017400002018-07-19 3:03PM EDT1,740.000.060.000.00+0.01+20.00%66012.50%
RUT180720C017450002018-07-18 11:45AM EDT1,745.000.050.000.000.00-20012.50%
RUT180720C017500002018-07-19 12:56PM EDT1,750.000.050.000.00+0.01+25.00%1012.50%
RUT180720C017550002018-07-18 11:45AM EDT1,755.000.020.000.000.00-17012.50%
RUT180720C017600002018-07-19 2:05PM EDT1,760.000.020.000.00-0.01-33.33%22012.50%
RUT180720C017650002018-07-17 12:16PM EDT1,765.000.050.000.000.00-50012.50%
RUT180720C017700002018-07-18 2:48PM EDT1,770.000.040.000.000.00-11012.50%
RUT180720C017750002018-07-16 9:37AM EDT1,775.000.050.000.05+0.05+33.33%350331.84%
RUT180720C017800002018-07-18 2:48PM EDT1,780.000.010.000.000.00-11012.50%
RUT180720C017850002018-07-16 11:05AM EDT1,785.000.050.000.05+0.05+100.00%131235.55%
RUT180720C017900002018-07-13 3:34PM EDT1,790.000.100.000.05+0.10+100.00%162937.31%
RUT180720C017950002018-07-06 12:42PM EDT1,795.000.100.000.05+0.10+100.00%1021639.16%
RUT180720C018000002018-07-17 1:14PM EDT1,800.000.030.000.000.00-20025.00%
RUT180720C018050002018-06-22 12:58PM EDT1,805.000.490.450.10+0.49+100.00%828552.69%
RUT180720C018100002018-07-13 3:36PM EDT1,810.000.100.000.10+0.10+100.00%120448.05%
RUT180720C018150002018-07-06 11:09AM EDT1,815.000.050.000.10+0.05+100.00%17650.00%
RUT180720C018200002018-07-13 4:06PM EDT1,820.000.050.000.05+0.05+100.00%355448.05%
RUT180720C018250002018-07-16 9:32AM EDT1,825.000.040.000.05+0.04+66.67%1849.81%
RUT180720C018300002018-07-06 1:40PM EDT1,830.000.040.000.05+0.04+100.00%8627951.56%
RUT180720C018400002018-07-06 3:50PM EDT1,840.000.050.000.10+0.05+100.00%498655.08%
RUT180720C018500002018-07-13 3:30PM EDT1,850.000.050.000.10+0.05+100.00%516758.40%
RUT180720C018600002018-06-22 2:11PM EDT1,860.000.250.150.10+0.25+100.00%2467.97%
RUT180720C018650002018-07-06 2:34PM EDT1,865.000.100.000.10+0.10+100.00%1163.28%
RUT180720C018750002018-06-08 4:00PM EDT1,875.000.250.100.10+0.25+100.00%17417471.68%
RUT180720C018800002018-06-28 9:47AM EDT1,880.000.050.000.10+0.05+100.00%20020068.36%
RUT180720C018950002018-06-25 9:44AM EDT1,895.000.110.000.10+0.11+100.00%5573.24%
RUT180720C019000002018-07-06 10:00AM EDT1,900.000.020.000.05+0.02+100.00%122970.31%
RUT180720C019100002018-06-25 9:44AM EDT1,910.000.110.000.05+0.11+100.00%118273.44%
RUT180720C019200002018-06-22 3:12PM EDT1,920.000.060.050.05+0.06+100.00%6532581.25%
RUT180720C019400002018-06-21 2:44PM EDT1,940.000.150.000.05+0.15+100.00%1182.03%
RUT180720C020000002018-06-20 12:48PM EDT2,000.000.100.000.05+0.10+100.00%3413299.22%
RUT180720C021000001969-12-31 8:00PM EDT2,100.000.080.000.05+0.08+100.00%016126.56%
RUT180720C021500001969-12-31 8:00PM EDT2,150.000.050.000.05+0.05+100.00%026139.06%
RUT180720C022000001969-12-31 8:00PM EDT2,200.000.080.000.05+0.08+100.00%017151.56%
RUT180720C022500002018-06-26 11:09AM EDT2,250.000.050.000.05+0.05+100.00%1825164.06%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180720P008000002018-06-08 4:00PM EDT800.000.100.000.05+0.10+100.00%39428.13%
RUT180720P009000002018-05-14 1:02PM EDT900.000.150.000.05+0.15+100.00%2023362.50%
RUT180720P010000002018-07-17 12:52PM EDT1,000.000.020.000.000.00-15050.00%
RUT180720P010500002018-06-29 2:51PM EDT1,050.000.100.000.05+0.10+100.00%1425279.69%
RUT180720P010700002018-06-13 7:23PM EDT1,070.000.070.000.05+0.07+100.00%1010268.75%
RUT180720P010800002018-06-13 1:35PM EDT1,080.000.080.000.05+0.08+100.00%2419264.06%
RUT180720P010900002018-06-13 1:35PM EDT1,090.000.080.000.05+0.08+100.00%2133259.38%
RUT180720P011000002018-06-27 10:30AM EDT1,100.000.050.000.05+0.05+100.00%351254.69%
RUT180720P011100002018-07-05 3:28PM EDT1,110.000.050.000.05+0.05+100.00%2035248.44%
RUT180720P011200002018-06-18 3:42PM EDT1,120.000.140.000.05+0.14+100.00%55243.75%
RUT180720P011300002018-06-18 3:45PM EDT1,130.000.100.000.05+0.10+100.00%1620239.06%
RUT180720P011400002018-06-27 12:01PM EDT1,140.000.050.050.05+0.05+100.00%510247.66%
RUT180720P011500002018-07-11 12:11PM EDT1,150.000.030.000.05+0.03+100.00%1171229.69%
RUT180720P011600002018-06-12 12:14PM EDT1,160.000.150.000.05+0.15+100.00%102225.00%
RUT180720P011700002018-06-27 11:01AM EDT1,170.000.100.000.05+0.10+100.00%212220.31%
RUT180720P011750002018-06-21 9:53AM EDT1,175.000.130.000.05+0.13+100.00%12217.19%
RUT180720P011800002018-06-21 9:53AM EDT1,180.000.130.000.05+0.13+100.00%13215.63%
RUT180720P011900002018-06-21 9:35AM EDT1,190.000.150.050.10+0.15+100.00%25230.47%
RUT180720P012000002018-07-11 12:11PM EDT1,200.000.050.000.10+0.05+100.00%6153217.97%
RUT180720P012100002018-07-06 3:08PM EDT1,210.000.050.000.10+0.05+100.00%640213.28%
RUT180720P012200002018-07-11 12:11PM EDT1,220.000.050.000.10+0.05+100.00%6105208.59%
RUT180720P012300002018-07-11 12:11PM EDT1,230.000.050.000.10+0.05+100.00%1167203.52%
RUT180720P012400002018-07-10 10:49AM EDT1,240.000.070.000.10+0.07+100.00%100253198.44%
RUT180720P012500002018-07-06 11:17AM EDT1,250.000.050.000.10+0.05+100.00%420193.75%
RUT180720P012600002018-07-06 12:33PM EDT1,260.000.050.000.10+0.05+100.00%1047189.45%
RUT180720P012650002018-06-08 4:00PM EDT1,265.000.700.450.10+0.70+100.00%1010220.51%
RUT180720P012700002018-07-06 1:04PM EDT1,270.000.050.000.10+0.05+100.00%661184.77%
RUT180720P012800002018-07-06 12:33PM EDT1,280.000.100.000.10+0.10+100.00%3303180.47%
RUT180720P012850002018-07-06 12:33PM EDT1,285.000.100.000.10+0.10+100.00%33178.13%
RUT180720P012900002018-07-13 11:24AM EDT1,290.000.030.000.10+0.03+100.00%10115175.78%
RUT180720P012950002018-07-06 12:33PM EDT1,295.000.100.000.10+0.10+100.00%33173.44%
RUT180720P013000002018-07-17 1:14PM EDT1,300.000.030.000.000.00-35050.00%
RUT180720P013050002018-06-15 11:55PM EDT1,305.000.460.300.10+0.46+100.00%1010192.77%
RUT180720P013100002018-07-10 1:02PM EDT1,310.000.030.000.10+0.03+100.00%1,8321,848166.41%
RUT180720P013200002018-07-06 3:56PM EDT1,320.000.100.000.10+0.10+100.00%283162.11%
RUT180720P013300002018-07-11 9:45AM EDT1,330.000.050.000.10+0.05+100.00%20121157.81%
RUT180720P013400002018-07-16 1:55PM EDT1,340.000.050.000.10+0.05+125.00%45644153.13%
RUT180720P013450002018-07-13 11:52PM EDT1,345.000.050.000.100.00-1010150.78%
RUT180720P013500002018-07-13 3:36PM EDT1,350.000.040.000.10+0.04+100.00%154333148.83%
RUT180720P013550002018-07-13 11:52PM EDT1,355.000.050.000.100.00-99146.48%
RUT180720P013600002018-07-16 10:44AM EDT1,360.000.020.000.05+0.02+66.67%30140135.94%
RUT180720P013650002018-07-13 12:19PM EDT1,365.000.040.000.10+0.04+100.00%2043142.19%
RUT180720P013700002018-07-16 10:41AM EDT1,370.000.030.000.05+0.03+100.00%10163132.03%
RUT180720P013750002018-07-13 2:57PM EDT1,375.000.040.000.10+0.04+100.00%138159137.89%
RUT180720P013800002018-07-13 10:33AM EDT1,380.000.050.000.10+0.05+100.00%1258135.55%
RUT180720P013850002018-07-12 2:51PM EDT1,385.000.040.000.10+0.04+100.00%152133.59%
RUT180720P013900002018-07-13 12:09PM EDT1,390.000.100.000.10+0.10+100.00%8247131.25%
RUT180720P013950002018-07-13 10:06AM EDT1,395.000.040.000.10+0.04+100.00%220129.30%
RUT180720P014000002018-07-16 3:46PM EDT1,400.000.020.000.05+0.02+20.00%10968119.53%
RUT180720P014050002018-07-13 9:58AM EDT1,405.000.050.000.10+0.05+100.00%1445125.00%
RUT180720P014100002018-07-13 3:16PM EDT1,410.000.050.000.10+0.05+100.00%13306122.66%
RUT180720P014150002018-07-13 10:29AM EDT1,415.000.050.000.15+0.05+100.00%153125.39%
RUT180720P014200002018-07-17 12:40PM EDT1,420.000.030.000.000.00-64050.00%
RUT180720P014250002018-07-17 11:51AM EDT1,425.000.080.000.000.00-3050.00%
RUT180720P014300002018-07-16 9:59AM EDT1,430.000.060.000.15+0.06+120.00%1627118.75%
RUT180720P014350002018-07-13 12:56PM EDT1,435.000.050.000.15+0.05+100.00%3036116.60%
RUT180720P014400002018-07-17 12:40PM EDT1,440.000.030.000.000.00-66050.00%
RUT180720P014450002018-07-13 10:35AM EDT1,445.000.060.000.15+0.06+100.00%814112.11%
RUT180720P014500002018-07-13 2:06PM EDT1,450.000.070.050.15+0.07+100.00%203,592113.28%
RUT180720P014550002018-07-17 11:51AM EDT1,455.000.030.000.000.00-6050.00%
RUT180720P014600002018-07-16 2:50PM EDT1,460.000.060.000.15+0.06+31.58%16388105.86%
RUT180720P014650002018-07-19 3:58PM EDT1,465.000.020.000.00-0.03-60.00%1050.00%
RUT180720P014700002018-07-18 9:43AM EDT1,470.000.040.000.000.00-1050.00%
RUT180720P014750002018-07-19 3:58PM EDT1,475.000.030.000.00-0.02-40.00%1050.00%
RUT180720P014800002018-07-18 9:43AM EDT1,480.000.070.000.000.00-1050.00%
RUT180720P014850002018-07-16 3:07PM EDT1,485.000.100.000.10+0.10+100.00%2414591.41%
RUT180720P014900002018-07-18 2:48PM EDT1,490.000.020.000.000.00-11050.00%
RUT180720P014950002018-07-16 10:15AM EDT1,495.000.110.000.20+0.11+13.92%1634893.55%
RUT180720P015000002018-07-18 4:10PM EDT1,500.000.050.000.000.00-19050.00%
RUT180720P015050002018-07-17 4:13PM EDT1,505.000.050.000.000.00-9050.00%
RUT180720P015100002018-07-19 12:17PM EDT1,510.000.020.000.00-0.03-60.00%2050.00%
RUT180720P015150002018-07-19 9:50AM EDT1,515.000.050.000.000.00-50050.00%
RUT180720P015200002018-07-19 12:17PM EDT1,520.000.030.000.00-0.02-40.00%87050.00%
RUT180720P015250002018-07-19 9:48AM EDT1,525.000.050.000.000.00-55050.00%
RUT180720P015300002018-07-19 1:02PM EDT1,530.000.050.000.000.00-4050.00%
RUT180720P015350002018-07-18 11:38AM EDT1,535.000.040.000.000.00-2050.00%
RUT180720P015400002018-07-18 9:30AM EDT1,540.000.110.000.000.00-67050.00%
RUT180720P015450002018-07-16 10:36AM EDT1,545.000.200.100.30+0.20+76.92%5279177.83%
RUT180720P015500002018-07-19 9:42AM EDT1,550.000.080.000.00+0.03+60.00%1025.00%
RUT180720P015550002018-07-18 11:10AM EDT1,555.000.040.000.000.00-1025.00%
RUT180720P015600002018-07-19 12:18PM EDT1,560.000.050.000.00-0.03-37.50%4025.00%
RUT180720P015650002018-07-19 12:11PM EDT1,565.000.050.000.00-0.13-72.22%3025.00%
RUT180720P015700002018-07-19 3:27PM EDT1,570.000.050.000.000.00-11025.00%
RUT180720P015750002018-07-19 12:56PM EDT1,575.000.020.000.00-0.08-80.00%23025.00%
RUT180720P015800002018-07-18 3:31PM EDT1,580.000.050.000.000.00-7025.00%
RUT180720P015850002018-07-19 12:56PM EDT1,585.000.100.000.00+0.01+11.11%2025.00%
RUT180720P015900002018-07-19 10:13AM EDT1,590.000.030.000.00-0.03-50.00%2025.00%
RUT180720P015950002018-07-19 2:05PM EDT1,595.000.030.000.00-0.12-80.00%27025.00%
RUT180720P016000002018-07-19 3:54PM EDT1,600.000.050.000.00-0.06-54.55%178025.00%
RUT180720P016050002018-07-18 3:34PM EDT1,605.000.050.000.000.00-41025.00%
RUT180720P016100002018-07-19 1:32PM EDT1,610.000.050.000.00-0.08-61.54%353025.00%
RUT180720P016150002018-07-19 1:55PM EDT1,615.000.050.000.00-0.12-70.59%19025.00%
RUT180720P016200002018-07-19 2:31PM EDT1,620.000.050.000.00-0.17-77.27%143025.00%
RUT180720P016250002018-07-19 10:16AM EDT1,625.000.100.000.00-0.30-75.00%6012.50%
RUT180720P016300002018-07-19 1:43PM EDT1,630.000.100.000.00-0.12-54.55%3012.50%
RUT180720P016350002018-07-19 10:12AM EDT1,635.000.110.000.00-0.16-59.26%6012.50%
RUT180720P016400002018-07-19 3:54PM EDT1,640.000.080.000.00-0.17-68.00%577012.50%
RUT180720P016450002018-07-19 2:55PM EDT1,645.000.050.000.00-0.27-84.37%61012.50%
RUT180720P016500002018-07-19 4:12PM EDT1,650.000.050.000.00-0.27-84.37%134012.50%
RUT180720P016550002018-07-19 3:53PM EDT1,655.000.100.000.00-0.30-75.00%79012.50%
RUT180720P016600002018-07-19 3:17PM EDT1,660.000.100.000.00-0.40-80.00%341012.50%
RUT180720P016650002018-07-19 3:25PM EDT1,665.000.150.000.00-0.48-76.19%10206.25%
RUT180720P016700002018-07-19 4:13PM EDT1,670.000.100.000.00-0.71-87.65%54806.25%
RUT180720P016750002018-07-19 4:04PM EDT1,675.000.200.000.00-1.06-84.13%24806.25%
RUT180720P016800002018-07-19 4:12PM EDT1,680.000.300.000.00-1.46-82.95%31506.25%
RUT180720P016850002018-07-19 3:56PM EDT1,685.000.500.000.00-2.21-81.55%76803.13%
RUT180720P016900002018-07-19 4:00PM EDT1,690.000.900.000.00-3.80-80.85%1,81503.13%
RUT180720P016950002018-07-19 4:05PM EDT1,695.001.500.000.00-5.02-76.99%12401.56%
RUT180720P017000002018-07-19 4:01PM EDT1,700.002.650.000.00-7.30-73.37%81500.39%
RUT180720P017050002018-07-19 3:58PM EDT1,705.005.000.000.00-13.40-72.83%2500.00%
RUT180720P017100002018-07-19 1:56PM EDT1,710.008.500.000.00-10.43-55.10%9200.00%
RUT180720P017150002018-07-19 11:45AM EDT1,715.0016.220.000.00-8.08-33.25%100.00%
RUT180720P017200002018-07-19 12:18PM EDT1,720.0020.900.000.00-7.78-27.13%600.00%
RUT180720P017250002018-07-19 11:45AM EDT1,725.0025.830.000.00-23.34-47.47%100.00%
RUT180720P017300002018-07-19 12:18PM EDT1,730.0030.850.000.00-12.28-28.47%100.00%
RUT180720P017350002018-07-19 2:58PM EDT1,735.0032.370.000.00-12.03-27.09%100.00%
RUT180720P017400002018-07-18 3:25PM EDT1,740.0049.120.000.000.00-1000.00%
RUT180720P017450002018-07-19 2:58PM EDT1,745.0042.370.000.00-0.31-0.73%100.00%
RUT180720P017500002018-07-19 11:18AM EDT1,750.0051.730.000.00-10.66-17.09%200.00%
RUT180720P017550002018-07-17 10:03AM EDT1,755.0067.410.000.000.00-100.00%
RUT180720P017600002018-07-19 11:42AM EDT1,760.0060.650.000.00-8.38-12.14%1000.00%
RUT180720P017650002018-07-12 4:10PM EDT1,765.0076.0680.9088.60+76.06+100.00%13267127.34%
RUT180720P017700002018-07-12 3:11PM EDT1,770.0081.5985.9093.60+81.59+100.00%65131.80%
RUT180720P017750002018-07-12 3:56PM EDT1,775.0085.2990.9098.60+85.29+100.00%1078136.18%
RUT180720P017800002018-07-12 3:36PM EDT1,780.0089.2295.90103.60+89.22+100.00%46140.49%
RUT180720P017850002018-06-21 2:54PM EDT1,785.0090.81100.90108.60+90.81+100.00%9645144.74%
RUT180720P017900002018-07-12 3:44PM EDT1,790.0099.05105.90113.60+99.05+100.00%210148.93%
RUT180720P017950002018-06-27 11:44AM EDT1,795.00133.69110.90118.60+133.69+100.00%34153.06%
RUT180720P018000002018-07-13 11:22AM EDT1,800.00101.78115.90123.60+101.78+100.00%185157.14%
RUT180720P018100002018-06-11 3:40PM EDT1,810.00131.57123.70135.80+131.57+100.00%22165.13%
RUT180720P018150002018-06-04 2:40PM EDT1,815.00164.36128.70140.80+164.36+100.00%11169.06%
RUT180720P018200002018-07-09 9:37AM EDT1,820.00115.60133.70145.80+115.60+100.00%11172.94%
RUT180720P018250002018-07-18 10:19AM EDT1,825.00144.470.000.000.00-200.00%
RUT180720P018300002018-07-12 2:01PM EDT1,830.00137.80143.70155.80+137.80+100.00%21180.57%
RUT180720P018500002018-07-12 3:20PM EDT1,850.00160.17163.70175.80+160.17+100.00%210195.38%
RUT180720P018600002018-07-13 11:52PM EDT1,860.00169.14166.60177.700.00-21171.49%
RUT180720P019000002018-07-13 10:40AM EDT1,900.00207.20213.60225.70+207.20+100.00%225229.74%
RUT180720P019100002018-07-13 11:52PM EDT1,910.00219.44216.50227.700.00-2010202.95%
RUT180720P020000002018-05-04 11:45PM EDT2,000.00442.53310.60328.70+442.53+100.00%21292.02%
RUT180720P022500002018-07-05 9:44AM EDT2,250.00581.50560.50578.60+581.50+100.00%11420.83%