^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717C006500002020-06-29 9:48AM EDT650.00734.80762.00786.000.00--1507.54%
RUT200717C007550002020-07-02 2:08PM EDT755.00681.70657.00681.000.00-2010421.58%
RUT200717C009500002020-06-22 6:52PM EDT950.00432.23462.00486.000.00-11288.44%
RUT200717C010050002020-06-22 6:52PM EDT1,005.00375.52415.30420.000.00-110.00%
RUT200717C010500002020-06-22 6:52PM EDT1,050.00343.90362.00386.000.00--2229.04%
RUT200717C010800002020-07-09 11:44AM EDT1,080.00301.96332.00356.000.00-44212.04%
RUT200717C010900002020-07-09 11:44AM EDT1,090.00292.03322.00346.000.00-44206.43%
RUT200717C011000002020-06-30 3:27PM EDT1,100.00340.35312.00336.000.00--5200.87%
RUT200717C011100002020-06-22 6:52PM EDT1,110.00268.19302.10326.100.00--1195.94%
RUT200717C011250002020-06-30 11:40AM EDT1,125.00308.93287.10311.100.00--10187.67%
RUT200717C011300002020-06-22 6:52PM EDT1,130.00282.95282.10306.100.00--1184.92%
RUT200717C011350002020-06-16 11:28AM EDT1,135.00323.70277.10301.100.00--2182.19%
RUT200717C011500002020-07-08 11:15AM EDT1,150.00260.43268.10287.000.00-11178.89%
RUT200717C011700002020-07-09 9:43AM EDT1,170.00245.98248.30266.500.00-25165.30%
RUT200717C011800002020-06-26 10:29AM EDT1,180.00211.70232.30256.300.00-11158.85%
RUT200717C011900002020-07-10 11:11AM EDT1,190.00224.64228.10246.400.00-22153.96%
RUT200717C012000002020-06-29 11:23AM EDT1,200.00219.44220.30225.100.00-11100.00%
RUT200717C012050002020-07-08 10:24AM EDT1,205.00219.05205.60229.600.00--5136.71%
RUT200717C012100002020-07-13 3:55PM EDT1,210.00196.00200.80224.700.00-37134.67%
RUT200717C012150002020-06-16 2:24PM EDT1,215.00256.00199.20215.100.00--4100.66%
RUT200717C012200002020-06-22 6:52PM EDT1,220.00175.64195.30211.300.00-26108.80%
RUT200717C012250002020-07-08 10:06AM EDT1,225.00205.40193.20206.500.00-28107.97%
RUT200717C012300002020-06-22 6:52PM EDT1,230.00146.94190.40195.100.00-1110.00%
RUT200717C012400002020-07-08 10:59AM EDT1,240.00178.15180.50185.200.00-40520.00%
RUT200717C012450002020-06-30 9:48AM EDT1,245.00183.00170.40186.400.00--998.10%
RUT200717C012500002020-07-01 10:48AM EDT1,250.00188.07170.50175.200.00-1840.00%
RUT200717C012600002020-07-02 11:14AM EDT1,260.00173.40155.20171.200.00-112289.93%
RUT200717C012650002020-06-23 2:09PM EDT1,265.00191.29150.20166.200.00--587.66%
RUT200717C012700002020-07-08 9:52AM EDT1,270.00156.02148.30161.800.00-626989.11%
RUT200717C012750002020-06-15 10:37AM EDT1,275.00137.41143.40156.800.00--186.78%
RUT200717C012800002020-07-01 12:22PM EDT1,280.00160.68140.90145.100.00-5740.00%
RUT200717C012850002020-06-25 9:43AM EDT1,285.00118.95130.40146.400.00-1079.82%
RUT200717C012900002020-07-10 10:16AM EDT1,290.00120.29125.00141.000.00-22075.12%
RUT200717C012950002020-07-01 12:51PM EDT1,295.00144.50120.90136.900.00-621877.98%
RUT200717C013000002020-07-13 3:31PM EDT1,300.00120.07121.20125.300.00-61030.00%
RUT200717C013050002020-06-18 10:00AM EDT1,305.00150.39116.10120.400.00--10.00%
RUT200717C013100002020-07-13 1:32PM EDT1,310.00141.83105.80121.100.00-812966.69%
RUT200717C013150002020-07-09 10:16AM EDT1,315.00100.89106.90110.700.00-220.00%
RUT200717C013200002020-07-14 10:40AM EDT1,320.0093.00101.70105.80+5.00+5.68%10980.00%
RUT200717C013250002020-07-10 10:59AM EDT1,325.0093.1096.90101.000.00-14480.00%
RUT200717C013300002020-07-14 9:53AM EDT1,330.0071.5792.5096.20-17.13-19.31%1390.00%
RUT200717C013350002020-06-19 2:44PM EDT1,335.00123.9887.2091.600.00-220.00%
RUT200717C013400002020-07-09 2:53PM EDT1,340.0073.4083.1086.700.00-541230.00%
RUT200717C013450002020-07-02 3:57PM EDT1,345.0094.6878.5082.000.00-110.00%
RUT200717C013500002020-07-13 4:12PM EDT1,350.0060.7873.3077.000.00-234850.00%
RUT200717C013550002020-07-13 3:05PM EDT1,355.0080.2966.6072.400.00-10110.00%
RUT200717C013600002020-07-10 2:42PM EDT1,360.0064.6462.3068.200.00-42230.00%
RUT200717C013650002020-07-13 4:13PM EDT1,365.0049.4460.1063.500.00-4524.54%
RUT200717C013700002020-07-14 9:39AM EDT1,370.0044.2153.2063.20-2.35-5.05%55946.22%
RUT200717C013750002020-07-13 2:46PM EDT1,375.0068.2849.2059.200.00-131346.57%
RUT200717C013800002020-07-09 2:54PM EDT1,380.0043.9147.3051.900.00-419636.66%
RUT200717C013850002020-07-09 12:37PM EDT1,385.0037.7043.9047.200.00-42435.00%
RUT200717C013900002020-07-14 3:54PM EDT1,390.0044.6539.6043.00-2.35-5.00%717834.64%
RUT200717C013950002020-07-14 12:25PM EDT1,395.0033.5934.0039.20-22.01-39.59%2917834.97%
RUT200717C014000002020-07-14 3:20PM EDT1,400.0027.4732.0035.60+1.05+3.97%16931635.32%
RUT200717C014050002020-07-14 1:10PM EDT1,405.0023.1029.6032.30-15.09-39.51%493535.86%
RUT200717C014100002020-07-14 4:11PM EDT1,410.0029.1525.5029.00-4.67-13.81%2027035.95%
RUT200717C014150002020-07-14 3:59PM EDT1,415.0026.9622.4025.80+7.79+40.64%1219835.82%
RUT200717C014200002020-07-14 3:59PM EDT1,420.0023.9121.6022.30+6.58+37.97%14940434.69%
RUT200717C014250002020-07-14 3:39PM EDT1,425.0017.5618.9019.60-0.34-1.90%2123334.74%
RUT200717C014300002020-07-14 3:58PM EDT1,430.0018.2016.4017.10+2.40+15.19%4227834.74%
RUT200717C014350002020-07-14 2:50PM EDT1,435.0011.6014.1014.70-0.10-0.85%9642434.51%
RUT200717C014400002020-07-14 4:08PM EDT1,440.0013.3612.0012.60+3.32+33.07%35557234.43%
RUT200717C014450002020-07-14 3:44PM EDT1,445.009.7010.2010.80-3.02-23.74%16126834.53%
RUT200717C014500002020-07-14 3:42PM EDT1,450.008.028.609.10+0.98+13.92%1301,12234.41%
RUT200717C014550002020-07-14 4:08PM EDT1,455.007.977.107.60+1.03+14.84%7510234.29%
RUT200717C014600002020-07-14 3:44PM EDT1,460.005.505.906.40-0.04-0.72%26647334.44%
RUT200717C014650002020-07-14 2:19PM EDT1,465.004.284.805.30-0.36-7.76%259534.44%
RUT200717C014700002020-07-14 3:42PM EDT1,470.003.723.904.30-0.28-7.00%33060134.27%
RUT200717C014750002020-07-14 4:08PM EDT1,475.003.673.203.60-0.33-8.25%14135734.58%
RUT200717C014800002020-07-14 3:46PM EDT1,480.002.502.653.00-0.40-13.79%3983,37134.88%
RUT200717C014850002020-07-14 2:58PM EDT1,485.002.002.152.50-0.80-28.57%822635.21%
RUT200717C014900002020-07-14 3:50PM EDT1,490.002.481.752.10-0.29-10.47%9120135.63%
RUT200717C014950002020-07-14 3:50PM EDT1,495.002.181.451.75+0.30+15.96%37635.99%
RUT200717C015000002020-07-14 3:20PM EDT1,500.000.851.201.50-0.60-41.38%323,00636.60%
RUT200717C015050002020-07-14 12:09PM EDT1,505.000.750.951.25-0.69-47.92%238736.98%
RUT200717C015100002020-07-14 3:50PM EDT1,510.001.840.751.05+0.84+84.00%3646137.40%
RUT200717C015150002020-07-14 3:59PM EDT1,515.000.690.600.90-0.35-33.65%2017637.99%
RUT200717C015200002020-07-14 3:59PM EDT1,520.000.610.450.75-0.16-20.78%2633638.36%
RUT200717C015250002020-07-14 3:39PM EDT1,525.000.370.350.60-0.89-70.63%227838.45%
RUT200717C015300002020-07-14 2:43PM EDT1,530.000.290.250.55-1.31-81.88%345139.45%
RUT200717C015350002020-07-13 3:19PM EDT1,535.000.830.200.450.00-16118839.70%
RUT200717C015400002020-07-14 12:32PM EDT1,540.000.210.100.40-0.52-71.23%181140.48%
RUT200717C015450002020-07-14 11:17AM EDT1,545.000.250.050.35-0.24-48.98%118641.11%
RUT200717C015500002020-07-14 3:49PM EDT1,550.000.140.000.30-0.04-22.22%303,68741.60%
RUT200717C015550002020-07-10 2:58PM EDT1,555.000.300.000.250.00-518741.94%
RUT200717C015600002020-07-14 2:43PM EDT1,560.000.080.000.20-0.07-46.67%1058042.04%
RUT200717C015650002020-07-13 3:30PM EDT1,565.000.190.000.200.00-73382443.36%
RUT200717C015700002020-07-14 12:40PM EDT1,570.000.060.050.20-0.04-40.00%1255044.68%
RUT200717C015750002020-07-13 1:35PM EDT1,575.000.480.000.150.00-321144.39%
RUT200717C015800002020-07-14 3:49PM EDT1,580.000.050.000.10-0.35-87.50%518843.56%
RUT200717C015850002020-07-13 1:24PM EDT1,585.000.220.000.100.00-219744.82%
RUT200717C015900002020-07-14 9:40AM EDT1,590.000.080.000.10-0.07-46.67%283946.00%
RUT200717C015950002020-07-13 1:29PM EDT1,595.000.230.000.100.00-6010547.17%
RUT200717C016000002020-07-14 9:40AM EDT1,600.000.020.050.10-0.06-75.00%244148.34%
RUT200717C016050002020-07-09 1:28PM EDT1,605.000.010.050.100.00-15649.51%
RUT200717C016100002020-07-13 10:20AM EDT1,610.000.050.000.100.00-122450.68%
RUT200717C016150002020-07-10 9:55AM EDT1,615.000.060.000.100.00-11451.86%
RUT200717C016200002020-07-10 1:42PM EDT1,620.000.050.000.100.00-528953.03%
RUT200717C016250002020-07-08 11:29AM EDT1,625.000.150.000.100.00-413750.59%
RUT200717C016300002020-07-08 11:28AM EDT1,630.000.080.000.100.00-4121851.56%
RUT200717C016350002020-07-02 9:44AM EDT1,635.000.650.000.150.00-101154.79%
RUT200717C016400002020-07-08 11:19AM EDT1,640.000.150.000.150.00-911155.86%
RUT200717C016450002020-07-02 1:53PM EDT1,645.000.290.000.150.00-203457.03%
RUT200717C016500002020-07-09 1:10PM EDT1,650.000.050.000.150.00-29658.11%
RUT200717C016550002020-06-23 1:55PM EDT1,655.001.500.000.150.00-102859.18%
RUT200717C016600002020-07-13 9:30AM EDT1,660.000.220.000.150.00-57760.25%
RUT200717C016650002020-07-02 12:05PM EDT1,665.000.220.000.050.00-208555.47%
RUT200717C016700002020-07-13 9:30AM EDT1,670.000.190.000.050.00-59656.64%
RUT200717C016750002020-06-29 10:16AM EDT1,675.000.350.000.050.00-9957.42%
RUT200717C016800002020-07-09 9:30AM EDT1,680.000.090.000.050.00-1016858.59%
RUT200717C016850002020-06-19 10:30AM EDT1,685.001.600.000.050.00-202059.38%
RUT200717C016900002020-07-07 12:19PM EDT1,690.000.110.000.050.00-113260.55%
RUT200717C016950002020-06-19 10:30AM EDT1,695.001.300.000.050.00-202261.33%
RUT200717C017000002020-07-09 9:30AM EDT1,700.000.010.000.050.00-107462.50%
RUT200717C017050002020-06-16 1:00PM EDT1,705.002.510.000.050.00--5163.28%
RUT200717C017100002020-07-07 12:19PM EDT1,710.000.040.000.150.00-114770.80%
RUT200717C017150002020-06-16 1:00PM EDT1,715.002.140.000.150.00--5071.88%
RUT200717C017200002020-07-13 12:32PM EDT1,720.000.060.000.150.00-213072.85%
RUT200717C017300002020-07-13 12:32PM EDT1,730.000.050.000.150.00-23774.80%
RUT200717C017350002020-06-19 9:30AM EDT1,735.000.500.000.150.00-2475.98%
RUT200717C017400002020-07-02 9:32AM EDT1,740.000.090.000.150.00-10276.95%
RUT200717C017500002020-07-02 3:05PM EDT1,750.000.050.000.150.00-44478.91%
RUT200717C017600002020-06-30 1:54PM EDT1,760.000.080.000.150.00-22180.86%
RUT200717C017700002020-06-15 10:30AM EDT1,770.000.190.000.150.00-2282.81%
RUT200717C018000002020-07-02 10:42AM EDT1,800.000.050.000.100.00-46085.55%
RUT200717C018100002020-06-22 6:52PM EDT1,810.000.800.000.150.00--290.63%
RUT200717C018300002020-06-22 6:52PM EDT1,830.000.650.000.100.00-1191.02%
RUT200717C018400002020-06-22 6:52PM EDT1,840.000.100.000.100.00--892.77%
RUT200717C018500002020-06-15 10:17AM EDT1,850.000.100.000.100.00-1294.53%
RUT200717C018900002020-06-22 6:52PM EDT1,890.000.450.000.150.00--8105.27%
RUT200717C019000002020-06-16 10:00AM EDT1,900.000.100.000.100.00-1011103.52%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT200717P005000002020-06-22 6:38PM EDT500.000.20-0.050.00--5360.94%
RUT200717P005300002020-06-15 9:38AM EDT530.000.150.000.050.00-111325.00%
RUT200717P005500002020-06-22 6:38PM EDT550.000.150.000.050.00-716312.50%
RUT200717P006200002020-06-16 12:39PM EDT620.000.200.000.050.00-1020275.00%
RUT200717P006500002020-06-22 6:38PM EDT650.000.550.000.100.00-315274.22%
RUT200717P006800002020-06-22 6:38PM EDT680.000.300.000.050.00-110245.31%
RUT200717P007000002020-06-29 1:31PM EDT700.000.050.000.050.00-334236.72%
RUT200717P007050002020-06-29 1:31PM EDT705.000.050.000.100.00--3247.66%
RUT200717P007100002020-07-01 10:42AM EDT710.000.100.000.100.00-213245.31%
RUT200717P007300002020-06-22 6:38PM EDT730.001.900.000.100.00--3235.94%
RUT200717P007500002020-06-25 4:02PM EDT750.000.150.000.100.00-122226.56%
RUT200717P007700002020-06-22 6:38PM EDT770.001.490.000.150.00--10225.39%
RUT200717P007800002020-06-22 6:38PM EDT780.000.450.000.150.00-7297221.09%
RUT200717P007900002020-06-22 6:38PM EDT790.001.250.000.150.00--1216.41%
RUT200717P008000002020-07-07 3:04PM EDT800.000.050.000.050.00-163194.53%
RUT200717P008100002020-06-19 3:58PM EDT810.000.500.000.150.00-11207.81%
RUT200717P008200002020-06-15 9:47AM EDT820.001.900.000.150.00-655203.91%
RUT200717P008250002020-06-18 3:13PM EDT825.000.600.000.150.00--6201.56%
RUT200717P008300002020-06-22 6:38PM EDT830.000.570.000.150.00-21199.61%
RUT200717P008350002020-06-19 3:58PM EDT835.000.600.000.150.00-11197.66%
RUT200717P008400002020-06-18 9:42AM EDT840.000.500.000.150.00-1862195.31%
RUT200717P008500002020-07-02 10:52AM EDT850.000.060.000.150.00-168191.41%
RUT200717P008600002020-07-02 10:52AM EDT860.000.110.000.150.00-128187.50%
RUT200717P008700002020-06-22 6:38PM EDT870.000.380.050.150.00-22188.09%
RUT200717P008750002020-07-01 1:09PM EDT875.000.080.000.150.00-13181.25%
RUT200717P008800002020-06-26 4:04PM EDT880.000.400.000.150.00-168179.30%
RUT200717P008900002020-07-13 11:34AM EDT890.000.050.000.150.00-121175.39%
RUT200717P008950002020-06-15 10:05AM EDT895.003.100.000.150.00--9173.44%
RUT200717P009000002020-07-01 2:22PM EDT900.000.150.000.150.00-174171.48%
RUT200717P009050002020-06-22 6:38PM EDT905.003.400.000.150.00-21169.53%
RUT200717P009100002020-06-22 6:38PM EDT910.001.700.100.150.00-163175.78%
RUT200717P009200002020-07-08 10:16AM EDT920.000.050.000.150.00-334164.06%
RUT200717P009250002020-07-01 2:23PM EDT925.000.200.000.150.00-14162.11%
RUT200717P009300002020-06-22 6:38PM EDT930.001.400.150.150.00-1224170.90%
RUT200717P009400002020-06-29 4:01PM EDT940.000.290.000.150.00-121156.64%
RUT200717P009500002020-06-29 4:01PM EDT950.000.390.000.150.00-181152.73%
RUT200717P009550002020-06-26 3:14PM EDT955.001.000.000.150.00-22150.98%
RUT200717P009600002020-06-26 3:51PM EDT960.001.050.000.150.00-893149.22%
RUT200717P009700002020-06-24 11:20AM EDT970.001.400.000.050.00-210132.81%
RUT200717P009750002020-06-16 9:53AM EDT975.001.920.000.150.00-510143.75%
RUT200717P009800002020-07-13 2:04PM EDT980.000.050.000.050.00-642129.69%
RUT200717P009900002020-06-24 1:26PM EDT990.001.750.000.150.00-131138.28%
RUT200717P009950002020-06-22 6:38PM EDT995.006.030.000.150.00-33136.72%
RUT200717P010000002020-07-01 3:56PM EDT1,000.000.250.000.050.00-2289122.66%
RUT200717P010050002020-06-22 6:38PM EDT1,005.006.460.000.150.00-33133.20%
RUT200717P010100002020-07-01 10:16AM EDT1,010.000.100.000.150.00-193131.25%
RUT200717P010150002020-06-19 11:56AM EDT1,015.002.000.000.150.00-11129.69%
RUT200717P010200002020-07-09 9:31AM EDT1,020.000.080.000.150.00-1056127.93%
RUT200717P010300002020-06-30 10:00AM EDT1,030.000.550.000.150.00-757124.61%
RUT200717P010350002020-06-15 11:47AM EDT1,035.007.670.000.150.00-68122.66%
RUT200717P010400002020-07-09 9:31AM EDT1,040.000.180.000.150.00-1069121.09%
RUT200717P010450002020-07-01 11:39AM EDT1,045.000.350.000.150.00-218119.53%
RUT200717P010500002020-07-13 3:25PM EDT1,050.000.150.000.150.00-14648117.58%
RUT200717P010550002020-06-22 9:48AM EDT1,055.003.390.000.150.00-23116.02%
RUT200717P010600002020-07-13 11:02AM EDT1,060.000.080.000.150.00-4134114.45%
RUT200717P010650002020-06-26 12:17PM EDT1,065.002.450.000.150.00-65117112.70%
RUT200717P010700002020-07-08 11:01AM EDT1,070.000.160.000.150.00-5577110.94%
RUT200717P010750002020-07-13 9:40AM EDT1,075.000.060.000.150.00-50159109.38%
RUT200717P010800002020-07-07 9:40AM EDT1,080.000.220.000.150.00-18336107.81%
RUT200717P010850002020-07-13 9:40AM EDT1,085.000.100.000.150.00-50181106.06%
RUT200717P010900002020-07-13 11:34AM EDT1,090.000.080.000.150.00-1583104.49%
RUT200717P010950002020-07-09 9:42AM EDT1,095.000.150.000.150.00-3422102.73%
RUT200717P011000002020-07-10 9:40AM EDT1,100.000.170.000.150.00-11566101.17%
RUT200717P011050002020-07-09 9:49AM EDT1,105.000.160.000.150.00-1035099.61%
RUT200717P011100002020-07-09 9:49AM EDT1,110.000.190.000.150.00-1046998.05%
RUT200717P011150002020-06-29 10:51AM EDT1,115.002.430.000.150.00-632096.48%
RUT200717P011200002020-07-09 11:55AM EDT1,120.000.150.000.150.00-137894.92%
RUT200717P011250002020-07-13 2:14PM EDT1,125.000.110.000.150.00-565693.16%
RUT200717P011300002020-07-13 2:14PM EDT1,130.000.160.000.100.00-562088.28%
RUT200717P011350002020-07-07 2:44PM EDT1,135.000.300.000.150.00-743190.04%
RUT200717P011400002020-07-13 10:37AM EDT1,140.000.040.000.150.00-235288.48%
RUT200717P011450002020-07-07 11:06AM EDT1,145.000.390.000.150.00-831886.91%
RUT200717P011500002020-07-13 3:44PM EDT1,150.000.130.000.150.00-841585.35%
RUT200717P011550002020-07-13 3:44PM EDT1,155.000.180.000.150.00-426483.79%
RUT200717P011600002020-07-13 1:19PM EDT1,160.000.170.000.150.00-620282.23%
RUT200717P011650002020-07-13 2:58PM EDT1,165.000.120.000.150.00-325980.66%
RUT200717P011700002020-07-13 9:38AM EDT1,170.000.130.000.150.00-21,21179.10%
RUT200717P011750002020-07-13 2:58PM EDT1,175.000.190.000.150.00-321477.54%
RUT200717P011800002020-07-10 1:49PM EDT1,180.000.300.000.150.00-2026375.98%
RUT200717P011850002020-07-02 11:32AM EDT1,185.001.150.000.150.00-34574.41%
RUT200717P011900002020-07-13 9:45AM EDT1,190.000.130.000.200.00-2198075.10%
RUT200717P011950002020-07-09 1:16PM EDT1,195.000.740.000.200.00-15173.54%
RUT200717P012000002020-07-14 2:13PM EDT1,200.000.100.000.20-0.10-50.00%61,08971.97%
RUT200717P012050002020-07-09 1:16PM EDT1,205.000.880.000.200.00-49370.41%
RUT200717P012100002020-07-14 10:34AM EDT1,210.000.150.000.20-0.23-60.53%224268.85%
RUT200717P012150002020-07-14 12:32PM EDT1,215.000.080.000.20-1.10-93.22%112867.29%
RUT200717P012200002020-07-14 9:43AM EDT1,220.000.240.000.25+0.07+41.18%413267.38%
RUT200717P012250002020-07-14 12:32PM EDT1,225.000.150.000.25-0.02-11.76%114065.82%
RUT200717P012300002020-07-14 11:16AM EDT1,230.000.200.000.25-0.05-20.00%551264.16%
RUT200717P012350002020-07-13 1:00PM EDT1,235.000.270.000.250.00-69662.60%
RUT200717P012400002020-07-13 2:27PM EDT1,240.000.300.050.300.00-644963.48%
RUT200717P012450002020-07-14 9:43AM EDT1,245.000.330.050.30+0.06+22.22%222661.82%
RUT200717P012500002020-07-14 3:07PM EDT1,250.000.220.050.30-0.32-59.26%261,11660.25%
RUT200717P012550002020-07-13 3:26PM EDT1,255.000.540.100.350.00-9119960.45%
RUT200717P012600002020-07-14 12:40PM EDT1,260.000.280.100.35-0.17-37.78%51,26758.79%
RUT200717P012650002020-07-14 9:57AM EDT1,265.000.840.150.40+0.44+110.00%511258.64%
RUT200717P012700002020-07-14 12:15PM EDT1,270.000.450.150.40-0.80-64.00%1045056.98%
RUT200717P012750002020-07-14 12:18PM EDT1,275.000.450.200.45-1.00-68.97%755556.54%
RUT200717P012800002020-07-14 4:13PM EDT1,280.000.320.250.50-1.28-80.00%351,07055.96%
RUT200717P012850002020-07-14 12:15PM EDT1,285.000.600.300.55-1.15-65.71%23555.23%
RUT200717P012900002020-07-14 4:03PM EDT1,290.000.450.350.60-1.08-70.59%4930054.35%
RUT200717P012950002020-07-14 10:13AM EDT1,295.002.400.450.70+0.31+14.83%831954.15%
RUT200717P013000002020-07-14 4:13PM EDT1,300.000.620.500.80-2.09-77.12%2431,05853.39%
RUT200717P013050002020-07-14 11:02AM EDT1,305.001.320.600.90-1.23-48.24%75452.81%
RUT200717P013100002020-07-14 3:44PM EDT1,310.001.100.751.00-2.12-65.84%6727152.32%
RUT200717P013150002020-07-14 10:47AM EDT1,315.001.890.901.15-1.78-48.50%1514051.88%
RUT200717P013200002020-07-14 3:50PM EDT1,320.001.101.051.35-3.13-74.00%6365851.45%
RUT200717P013250002020-07-14 3:39PM EDT1,325.001.741.251.55-2.95-62.90%4669851.00%
RUT200717P013300002020-07-14 4:13PM EDT1,330.001.531.451.75-3.85-71.56%23584750.35%
RUT200717P013350002020-07-14 3:30PM EDT1,335.002.471.752.05-1.74-41.33%11717550.13%
RUT200717P013400002020-07-14 3:48PM EDT1,340.002.552.052.35-4.21-62.28%28548050.46%
RUT200717P013450002020-07-14 3:30PM EDT1,345.003.262.352.65-4.46-57.77%14228249.71%
RUT200717P013500002020-07-14 4:13PM EDT1,350.002.732.703.10-5.84-68.14%1091,52149.44%
RUT200717P013550002020-07-14 12:57PM EDT1,355.004.873.203.60+1.20+32.70%48549.11%
RUT200717P013600002020-07-14 3:54PM EDT1,360.003.453.704.10-7.08-67.24%6960148.54%
RUT200717P013650002020-07-14 2:36PM EDT1,365.005.124.304.80-6.09-54.33%3620948.41%
RUT200717P013700002020-07-14 3:50PM EDT1,370.005.005.005.50-7.70-60.63%10123148.00%
RUT200717P013750002020-07-14 10:30AM EDT1,375.0010.155.806.30-4.32-29.85%1353647.63%
RUT200717P013800002020-07-14 3:57PM EDT1,380.006.506.707.20-9.84-60.22%12352847.26%
RUT200717P013850002020-07-14 2:05PM EDT1,385.009.457.708.20-8.45-47.21%4616046.88%
RUT200717P013900002020-07-14 4:03PM EDT1,390.008.608.809.40-11.31-56.81%14838346.70%
RUT200717P013950002020-07-14 1:42PM EDT1,395.0012.7010.1010.70-8.98-41.42%949146.45%
RUT200717P014000002020-07-14 4:07PM EDT1,400.0011.1511.5012.10-13.42-54.62%37397946.12%
RUT200717P014050002020-07-14 3:52PM EDT1,405.0012.3513.1013.70+0.34+2.83%976745.92%
RUT200717P014100002020-07-14 4:11PM EDT1,410.0014.5214.8015.40-14.25-49.53%25021545.61%
RUT200717P014150002020-07-14 3:39PM EDT1,415.0019.4216.8017.40-5.78-22.94%28325945.58%
RUT200717P014200002020-07-14 4:00PM EDT1,420.0018.1718.9019.50-15.25-45.63%34548545.43%
RUT200717P014250002020-07-14 3:30PM EDT1,425.0024.8121.1021.80-3.79-13.25%63364145.34%
RUT200717P014300002020-07-14 3:58PM EDT1,430.0022.0223.7024.30-19.91-47.48%7317645.31%
RUT200717P014350002020-07-14 1:17PM EDT1,435.0034.2025.8028.10-3.74-9.86%5717947.48%
RUT200717P014400002020-07-14 4:02PM EDT1,440.0028.0927.7031.20-19.54-41.02%11636647.99%
RUT200717P014450002020-07-14 9:44AM EDT1,445.0043.2031.3034.40-6.57-13.20%4914048.40%
RUT200717P014500002020-07-14 3:50PM EDT1,450.0035.9231.1040.90-17.57-32.85%637155.21%
RUT200717P014550002020-07-14 12:06PM EDT1,455.0047.4638.3044.50+18.35+63.04%264356.02%
RUT200717P014600002020-07-14 3:54PM EDT1,460.0040.0242.1047.90-22.91-36.41%198950.02%
RUT200717P014650002020-07-13 9:36AM EDT1,465.0042.1045.6051.800.00-1850.38%
RUT200717P014700002020-07-13 3:55PM EDT1,470.0068.5245.8055.800.00-336858.19%
RUT200717P014750002020-07-08 3:48PM EDT1,475.0062.7550.2060.200.00-11559.94%
RUT200717P014800002020-07-14 11:25AM EDT1,480.0071.0658.3064.80+31.91+81.51%26554.24%
RUT200717P014850002020-07-08 12:08PM EDT1,485.0077.3059.4068.700.00-4550.48%
RUT200717P014900002020-07-14 10:30AM EDT1,490.0081.6367.1071.30+24.09+41.87%624753.47%
RUT200717P014950002020-07-13 1:20PM EDT1,495.0050.1571.7075.700.00-2554.58%
RUT200717P015000002020-07-14 1:24PM EDT1,500.0089.2972.8082.80+36.73+69.88%313254.32%
RUT200717P015050002020-07-14 9:48AM EDT1,505.0098.8781.5085.20-12.74-11.41%1658.40%
RUT200717P015100002020-07-14 10:30AM EDT1,510.00100.0086.2090.20+27.29+37.53%212860.30%
RUT200717P015150002020-07-13 12:05PM EDT1,515.0082.3591.1094.800.00-1161.81%
RUT200717P015200002020-07-13 2:37PM EDT1,520.0087.2292.10102.100.00-254061.18%
RUT200717P015250002020-07-13 2:37PM EDT1,525.0091.9999.40107.000.00-2667.17%
RUT200717P015300002020-07-13 2:54PM EDT1,530.0091.08105.70110.000.00-54168.20%
RUT200717P015350002020-07-13 1:19PM EDT1,535.0083.71104.10120.100.00-1667.66%
RUT200717P015400002020-07-13 1:19PM EDT1,540.0088.62115.60119.400.00-14471.26%
RUT200717P015450002020-07-13 9:47AM EDT1,545.00120.55120.20124.900.00-5673.57%
RUT200717P015500002020-07-14 1:24PM EDT1,550.00138.35119.40135.40+26.60+23.80%33075.09%
RUT200717P015550002020-07-09 9:48AM EDT1,555.00141.95130.10134.600.00-2276.95%
RUT200717P015600002020-06-25 2:03PM EDT1,560.00174.87135.10139.800.00-12179.38%
RUT200717P015700002020-07-08 9:37AM EDT1,570.00154.55138.10152.100.00-4972.79%
RUT200717P015800002020-07-08 9:37AM EDT1,580.00164.35148.50164.500.00-4683.26%
RUT200717P015900002020-07-13 11:46AM EDT1,590.00156.29165.00169.700.00-212490.82%
RUT200717P015950002020-07-13 9:47AM EDT1,595.00170.53170.00174.700.00-5592.73%
RUT200717P016000002020-07-13 11:46AM EDT1,600.00166.37168.40182.000.00-214984.11%
RUT200717P016100002020-07-09 10:57AM EDT1,610.00220.93185.00189.700.00-5798.38%
RUT200717P016200002020-07-07 9:30AM EDT1,620.00191.59188.90204.900.00-5699.95%
RUT200717P016300002020-07-09 10:57AM EDT1,630.00240.93197.40212.000.00-5291.31%
RUT200717P016400002020-07-07 9:39AM EDT1,640.00215.20203.70227.700.00--1100.70%
RUT200717P016500002020-07-07 9:30AM EDT1,650.00222.01213.50231.800.00-1379.20%
RUT200717P017000002020-06-22 6:38PM EDT1,700.00229.60263.40287.400.00-238118.26%
RUT200717P017250002020-06-18 3:13PM EDT1,725.00302.66289.00313.000.00--3129.90%
RUT200717P018000002020-07-09 10:36AM EDT1,800.00394.03363.90387.900.00-1040151.39%