^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920C005000002019-06-10 12:05AM EDT500.001,007.401,066.001,071.000.00-21500.00%
RUT190920C005500002019-06-10 12:05AM EDT550.00959.201,016.301,021.300.00-4930.00%
RUT190920C006000002019-06-10 12:05AM EDT600.00910.10966.60971.600.00-1370.00%
RUT190920C006500002019-06-10 12:05AM EDT650.00840.00916.80921.800.00-3190.00%
RUT190920C006600002019-06-10 12:05AM EDT660.00851.50906.90911.900.00-2140.00%
RUT190920C006700002019-06-10 12:05AM EDT670.00842.20895.80900.800.00-110.00%
RUT190920C006800002019-06-10 12:05AM EDT680.00831.60887.00892.000.00-110.00%
RUT190920C007000002019-09-05 1:21PM EDT700.00808.50882.30886.100.00-400311320.12%
RUT190920C007100002019-06-10 12:05AM EDT710.00798.00857.20862.200.00-190.00%
RUT190920C007200002019-06-10 12:05AM EDT720.00788.10847.30852.300.00-110.00%
RUT190920C007300002019-06-10 12:05AM EDT730.00778.30837.30842.300.00-110.00%
RUT190920C007500002019-06-10 12:05AM EDT750.00745.00817.40822.400.00-0100.00%
RUT190920C008000002019-06-10 12:05AM EDT800.00728.10767.70772.700.00-0210.00%
RUT190920C010000002019-09-11 12:28PM EDT1,000.00561.61581.90585.800.00-11185.28%
RUT190920C010750002019-09-13 9:36AM EDT1,075.00518.32506.80510.700.00-1728157.74%
RUT190920C010900002019-06-07 10:55AM EDT1,090.00444.31475.80494.700.00-77164.40%
RUT190920C011000002019-09-13 11:36AM EDT1,100.00485.35482.40486.200.00-880156.49%
RUT190920C011200002019-08-05 10:55AM EDT1,120.00368.49395.40398.600.00-110.00%
RUT190920C011250002019-08-27 2:03PM EDT1,125.00336.07457.50461.300.00--1149.15%
RUT190920C011400002019-09-04 4:03PM EDT1,140.00345.01442.20445.700.00--1139.04%
RUT190920C011500002019-06-10 12:05AM EDT1,150.00388.44419.40424.200.00-010.00%
RUT190920C011700002019-06-10 12:05AM EDT1,170.00248.10400.90404.700.00-110.00%
RUT190920C011800002019-06-10 12:05AM EDT1,180.00249.30391.00394.400.00-220.00%
RUT190920C011900002019-06-10 12:05AM EDT1,190.00241.30381.20385.000.00-120.00%
RUT190920C012000002019-06-10 12:05AM EDT1,200.00224.20371.30374.700.00-1110.00%
RUT190920C012100002019-06-10 12:05AM EDT1,210.00226.30361.50365.100.00-390.00%
RUT190920C012200002019-08-02 3:16PM EDT1,220.00308.34295.80299.000.00-130.00%
RUT190920C012400002019-07-11 1:29PM EDT1,240.00318.00272.00277.000.00-150.00%
RUT190920C012500002019-06-10 12:05AM EDT1,250.00195.80322.30326.100.00-110.00%
RUT190920C012700002019-06-10 12:05AM EDT1,270.00175.30302.50306.400.00-110.00%
RUT190920C012800002019-06-10 12:05AM EDT1,280.00168.20292.50296.600.00-110.00%
RUT190920C012850002019-09-13 3:53PM EDT1,285.00297.29297.60301.300.00-1198.22%
RUT190920C013000002019-09-12 3:55PM EDT1,300.00277.70278.10281.300.00-1130.00%
RUT190920C013100002019-09-10 10:30AM EDT1,310.00218.90271.80275.800.00-3585.35%
RUT190920C013300002019-08-19 12:16PM EDT1,330.00185.68251.90255.800.00-24179.93%
RUT190920C013400002019-08-19 12:18PM EDT1,340.00176.60242.30246.000.00-502579.32%
RUT190920C013500002019-09-13 1:32PM EDT1,350.00231.33232.10235.700.00-1174.51%
RUT190920C013600002019-09-10 11:30AM EDT1,360.00169.40222.40225.700.00-1972.71%
RUT190920C013700002019-08-28 9:45AM EDT1,370.0095.29212.30216.300.00-1571.44%
RUT190920C013750002019-07-12 1:17PM EDT1,375.00200.33112.90116.000.00-200.00%
RUT190920C013800002019-09-11 2:51PM EDT1,380.00191.76202.10205.800.00-1566.16%
RUT190920C013900002019-09-11 3:00PM EDT1,390.00182.57192.70196.500.00-1367.22%
RUT190920C013950002019-08-22 10:42AM EDT1,395.00194.53187.00190.900.00--161.82%
RUT190920C014000002019-09-12 10:37AM EDT1,400.00173.52182.70186.500.00-3545064.20%
RUT190920C014050002019-08-27 3:06PM EDT1,405.0072.86177.50181.100.00-11361.02%
RUT190920C014100002019-09-12 1:30PM EDT1,410.00165.39172.30176.100.00-359058.97%
RUT190920C014150002019-08-02 1:22PM EDT1,415.00131.20102.40105.200.00-110.00%
RUT190920C014200002019-09-11 1:05PM EDT1,420.00146.13162.50166.100.00-54356.57%
RUT190920C014250002019-09-10 10:22AM EDT1,425.00148.30157.50160.900.00-2454.54%
RUT190920C014300002019-09-13 11:06AM EDT1,430.00158.25153.20156.600.00-308556.52%
RUT190920C014350002019-06-26 10:21AM EDT1,435.00113.75141.00143.500.00--00.00%
RUT190920C014400002019-09-12 2:38PM EDT1,440.00136.90142.50146.400.00-211351.36%
RUT190920C014450002019-08-29 9:42AM EDT1,445.0059.48137.90141.600.00-1351.22%
RUT190920C014500002019-09-13 11:23AM EDT1,450.00134.60132.70136.300.00-3110555.66%
RUT190920C014550002019-09-03 9:30AM EDT1,455.0046.49127.70131.000.00-217752.96%
RUT190920C014600002019-09-11 2:36PM EDT1,460.00110.33123.00126.700.00-2534853.64%
RUT190920C014650002019-09-13 10:17AM EDT1,465.00115.21117.50120.800.00-1026348.99%
RUT190920C014700002019-09-13 1:30PM EDT1,470.00112.70112.80116.300.00-71,79248.99%
RUT190920C014750002019-09-11 10:23AM EDT1,475.0085.23108.10111.100.00-11,39746.67%
RUT190920C014800002019-09-13 3:45PM EDT1,480.00102.50102.40106.000.00-1392344.69%
RUT190920C014850002019-09-13 3:27PM EDT1,485.0097.5997.90101.200.00-124143.63%
RUT190920C014900002019-09-16 10:06AM EDT1,490.0096.3893.2096.70+5.77+6.37%451443.37%
RUT190920C014950002019-09-12 3:29PM EDT1,495.0086.4087.7091.600.00-153041.35%
RUT190920C015000002019-09-16 9:58AM EDT1,500.0085.3082.7086.10+1.90+2.28%21,78438.23%
RUT190920C015050002019-09-13 12:46PM EDT1,505.0080.3377.9081.600.00-344637.85%
RUT190920C015100002019-09-16 10:08AM EDT1,510.0075.4373.6076.50+2.22+3.03%11,53035.83%
RUT190920C015150002019-09-16 10:08AM EDT1,515.0070.5368.8072.40-3.30-4.47%185636.23%
RUT190920C015200002019-09-16 10:06AM EDT1,520.0067.0764.0067.30+3.21+5.03%192,95434.14%
RUT190920C015250002019-09-16 9:45AM EDT1,525.0061.0959.2062.40+0.92+1.53%111,68632.49%
RUT190920C015300002019-09-16 9:55AM EDT1,530.0057.3053.8057.50+2.55+4.66%62,94130.81%
RUT190920C015350002019-09-16 9:58AM EDT1,535.0051.6950.0053.10+1.47+2.93%2475330.08%
RUT190920C015400002019-09-16 9:31AM EDT1,540.0038.5745.5048.40-4.72-10.90%12,55428.65%
RUT190920C015450002019-09-13 1:49PM EDT1,545.0039.8041.0043.900.00-2649227.50%
RUT190920C015500002019-09-16 10:06AM EDT1,550.0039.4236.5039.30+4.78+13.80%285,68226.05%
RUT190920C015550002019-09-13 3:56PM EDT1,555.0032.2832.7035.000.00-92,13324.98%
RUT190920C015600002019-09-16 9:49AM EDT1,560.0028.8828.4030.50+0.25+0.87%103,87923.43%
RUT190920C015650002019-09-13 4:14PM EDT1,565.0023.4424.8027.000.00-2996623.22%
RUT190920C015700002019-09-16 10:00AM EDT1,570.0022.5621.3023.10+2.64+13.25%421,51722.15%
RUT190920C015750002019-09-16 10:00AM EDT1,575.0019.2417.9019.50+1.94+11.21%171,61421.24%
RUT190920C015800002019-09-16 10:16AM EDT1,580.0015.9815.0016.30+1.37+9.38%912,31020.58%
RUT190920C015850002019-09-16 10:10AM EDT1,585.0012.6012.5013.50+0.72+6.06%422,04620.11%
RUT190920C015900002019-09-16 10:16AM EDT1,590.0010.7610.3011.00+1.13+11.73%511,04219.69%
RUT190920C015950002019-09-16 10:14AM EDT1,595.008.127.908.40-0.03-0.37%122,33118.72%
RUT190920C016000002019-09-16 10:10AM EDT1,600.006.306.306.90-0.10-1.56%612,54318.92%
RUT190920C016050002019-09-16 9:48AM EDT1,605.005.514.805.30+0.43+8.46%4468818.57%
RUT190920C016100002019-09-16 10:06AM EDT1,610.004.503.604.10+1.11+32.74%141,24818.47%
RUT190920C016150002019-09-16 10:06AM EDT1,615.003.172.703.00+0.22+7.46%141,38118.12%
RUT190920C016200002019-09-16 9:49AM EDT1,620.002.382.002.30+0.27+12.80%141,02218.21%
RUT190920C016250002019-09-16 10:06AM EDT1,625.001.701.451.65-0.01-0.58%211,70018.01%
RUT190920C016300002019-09-16 10:14AM EDT1,630.001.101.001.25-0.02-1.79%447818.16%
RUT190920C016350002019-09-16 10:18AM EDT1,635.000.850.750.95-0.06-6.59%758718.37%
RUT190920C016400002019-09-16 10:04AM EDT1,640.000.650.550.70-0.05-7.14%3082418.47%
RUT190920C016450002019-09-13 3:48PM EDT1,645.000.570.350.550.00-4149418.82%
RUT190920C016500002019-09-16 10:04AM EDT1,650.000.390.300.50-0.02-4.88%3183019.67%
RUT190920C016550002019-09-13 11:08AM EDT1,655.000.450.250.400.00-2017120.04%
RUT190920C016600002019-09-13 2:49PM EDT1,660.000.330.200.300.00-9451120.22%
RUT190920C016650002019-09-13 3:19PM EDT1,665.000.200.150.300.00-7611321.27%
RUT190920C016700002019-09-13 4:06PM EDT1,670.000.200.100.250.00-101,44021.73%
RUT190920C016750002019-09-16 9:30AM EDT1,675.000.150.100.20-0.03-16.67%69322.05%
RUT190920C016800002019-09-13 3:48PM EDT1,680.000.200.050.200.00-581123.05%
RUT190920C016850002019-09-10 12:19PM EDT1,685.000.070.050.150.00-11,59923.15%
RUT190920C016900002019-09-13 1:58PM EDT1,690.000.100.050.150.00-1319524.07%
RUT190920C016950002019-09-16 9:31AM EDT1,695.000.090.000.15-0.01-10.00%19425.00%
RUT190920C017000002019-09-16 9:31AM EDT1,700.000.060.000.15-0.09-60.00%11,15225.93%
RUT190920C017050002019-09-13 3:48PM EDT1,705.000.050.000.100.00-349225.59%
RUT190920C017100002019-09-12 9:33AM EDT1,710.000.050.050.150.00-120827.78%
RUT190920C017150002019-09-10 11:51AM EDT1,715.000.070.050.150.00-1428.69%
RUT190920C017200002019-09-05 10:09AM EDT1,720.000.040.000.100.00-77328.22%
RUT190920C017250002019-09-10 11:51AM EDT1,725.000.030.000.100.00-11529.10%
RUT190920C017300002019-09-09 10:18AM EDT1,730.000.040.000.100.00-24829.98%
RUT190920C017350002019-08-29 1:56PM EDT1,735.000.080.000.100.00-11030.81%
RUT190920C017400002019-08-14 12:20PM EDT1,740.000.150.000.000.00-15012.50%
RUT190920C017450002019-08-29 1:56PM EDT1,745.000.070.000.100.00-18532.52%
RUT190920C017500002019-08-16 3:59PM EDT1,750.000.130.000.100.00-97533.30%
RUT190920C017550002019-08-16 11:13AM EDT1,755.000.160.000.100.00-5634.18%
RUT190920C017600002019-07-15 1:42PM EDT1,760.000.670.000.200.00-1037.89%
RUT190920C017700002019-08-05 3:42PM EDT1,770.000.050.000.100.00-102036.62%
RUT190920C017750002019-07-25 1:09PM EDT1,775.000.180.000.150.00-1239.16%
RUT190920C017800002019-09-11 3:58PM EDT1,780.000.100.000.100.00-212138.28%
RUT190920C017850002019-07-11 1:44PM EDT1,785.000.450.000.200.00--142.24%
RUT190920C017900002019-08-14 3:49PM EDT1,790.000.050.000.000.00-50025.00%
RUT190920C017950002019-07-29 3:22PM EDT1,795.000.300.000.100.00--3040.72%
RUT190920C018000002019-09-11 4:14PM EDT1,800.000.050.000.050.00-111438.67%
RUT190920C018050002019-07-25 11:49AM EDT1,805.000.320.000.100.00--142.29%
RUT190920C018100002019-08-19 12:08AM EDT1,810.000.08-0.050.00--940.23%
RUT190920C018200002019-05-23 9:53AM EDT1,820.000.900.500.800.00-11356.01%
RUT190920C018300002019-08-13 2:44PM EDT1,830.000.050.000.050.00-15043.16%
RUT190920C018350002019-08-19 12:08AM EDT1,835.000.10-0.050.00--943.95%
RUT190920C018500002019-09-11 4:09PM EDT1,850.000.050.000.050.00-110946.09%
RUT190920C018600002019-08-05 10:18AM EDT1,860.000.050.000.100.00--5050.78%
RUT190920C018700002019-08-13 3:21PM EDT1,870.000.050.000.050.00-3048.93%
RUT190920C018800002019-08-13 3:07PM EDT1,880.000.050.000.050.00-4050.39%
RUT190920C018850002019-07-22 12:06AM EDT1,885.000.150.000.150.00--552.93%
RUT190920C018900002019-06-10 12:05AM EDT1,890.001.850.100.350.00-101060.16%
RUT190920C019000002019-09-11 3:59PM EDT1,900.000.030.000.050.00-5650.00%
RUT190920C019200002019-06-21 9:30AM EDT1,920.000.300.000.200.00-1359.57%
RUT190920C019900002019-06-17 12:00AM EDT1,990.000.100.000.000.00--025.00%
RUT190920C020000002019-06-17 12:00AM EDT2,000.000.100.000.000.00--050.00%
RUT190920C020100002019-06-17 12:00AM EDT2,010.000.150.000.000.00--050.00%
RUT190920C020200002019-06-17 12:00AM EDT2,020.000.160.000.000.00--050.00%
RUT190920C020300002019-06-17 12:00AM EDT2,030.000.130.000.000.00--050.00%
RUT190920C020400002019-07-11 12:40PM EDT2,040.000.100.000.150.00--2574.02%
RUT190920C020500002019-08-01 12:15PM EDT2,050.000.040.000.100.00-506572.66%
RUT190920C020600002019-06-17 12:00AM EDT2,060.000.10-0.000.00--050.00%
RUT190920C020700002019-06-17 12:00AM EDT2,070.000.10-0.000.00--050.00%
RUT190920C021500002019-06-07 11:10AM EDT2,150.000.200.000.150.00-3487.70%
RUT190920C022000002019-06-11 2:52PM EDT2,200.000.050.000.150.00-131193.55%
RUT190920C022500002019-06-17 12:00AM EDT2,250.000.07-0.000.00--050.00%
RUT190920C023000002019-06-07 10:55AM EDT2,300.000.180.000.150.00-910104.88%
RUT190920C023500002019-06-07 10:55AM EDT2,350.000.130.000.150.00-1923110.16%
RUT190920C024000002019-06-07 10:55AM EDT2,400.000.080.000.150.00-950115.63%
RUT190920C024500002019-06-07 10:55AM EDT2,450.000.070.000.050.00--2110.94%
RUT190920C025000002019-06-10 12:05AM EDT2,500.000.120.000.150.00-2121125.78%
RUT190920C025500002019-06-10 12:05AM EDT2,550.000.120.000.150.00-2828130.47%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P006500002019-06-10 12:05AM EDT650.001.700.000.150.00-01244.53%
RUT190920P006600002019-06-10 12:05AM EDT660.001.900.000.150.00-02240.63%
RUT190920P006700002019-06-10 12:05AM EDT670.002.000.000.150.00-03236.72%
RUT190920P006900002019-06-10 12:05AM EDT690.002.000.050.150.00-01234.38%
RUT190920P007300002019-08-23 3:48PM EDT730.000.100.000.050.00-33196.88%
RUT190920P008000002019-06-07 10:55AM EDT800.000.400.000.200.00-14194.73%
RUT190920P008100002019-07-22 12:06AM EDT810.000.100.000.150.00--5186.72%
RUT190920P008200002019-06-10 12:05AM EDT820.001.000.000.250.00-12191.80%
RUT190920P008400002019-08-09 11:39AM EDT840.000.150.000.050.00-1030162.50%
RUT190920P008500002019-08-19 10:05AM EDT850.000.050.000.050.00-2066159.38%
RUT190920P008600002019-07-25 12:26PM EDT860.000.100.100.200.00-1306181.64%
RUT190920P008800002019-06-10 12:05AM EDT880.001.250.050.300.00-14771177.93%
RUT190920P009000002019-07-16 10:33AM EDT900.000.100.050.200.00-20166.21%
RUT190920P009200002019-08-19 12:14PM EDT920.000.100.000.050.00-5193140.63%
RUT190920P009300002019-08-01 1:55PM EDT930.000.100.000.100.00--30145.31%
RUT190920P009350002019-08-19 12:14PM EDT935.000.090.000.050.00--3136.72%
RUT190920P009400002019-08-19 12:29PM EDT940.000.100.000.050.00-5269135.16%
RUT190920P009450002019-08-19 12:14PM EDT945.000.090.000.050.00--2133.59%
RUT190920P009500002019-08-29 11:07AM EDT950.000.050.000.050.00-4163132.81%
RUT190920P009600002019-08-29 2:21PM EDT960.000.050.000.050.00-3278129.69%
RUT190920P009700002019-08-13 1:52PM EDT970.000.150.000.050.00-50127.34%
RUT190920P009750002019-08-20 1:04PM EDT975.000.100.000.050.00-47125.78%
RUT190920P009800002019-08-22 9:46AM EDT980.000.100.000.050.00-4199125.00%
RUT190920P009850002019-08-28 11:17AM EDT985.000.100.000.050.00-10127123.44%
RUT190920P009900002019-08-22 9:46AM EDT990.000.110.000.050.00-12122.66%
RUT190920P009950002019-08-20 11:01AM EDT995.000.100.000.050.00--1121.09%
RUT190920P010000002019-09-04 11:41AM EDT1,000.000.050.000.050.00-1491119.53%
RUT190920P010100002019-06-10 12:05AM EDT1,010.003.200.250.500.00-66150.20%
RUT190920P010200002019-08-15 12:56PM EDT1,020.000.410.000.050.00-30114.84%
RUT190920P010300002019-06-03 12:05AM EDT1,030.001.690.250.550.00--1145.22%
RUT190920P010350002019-08-28 2:16PM EDT1,035.000.250.000.050.00--1111.33%
RUT190920P010400002019-09-05 1:27PM EDT1,040.000.050.000.050.00-20163110.16%
RUT190920P010450002019-08-26 1:05PM EDT1,045.000.300.000.050.00--30108.98%
RUT190920P010500002019-08-26 1:22PM EDT1,050.000.300.000.050.00-1012107.81%
RUT190920P010550002019-08-05 9:33AM EDT1,055.000.450.000.100.00--2112.50%
RUT190920P010600002019-09-06 10:16AM EDT1,060.000.050.000.050.00-20135105.47%
RUT190920P010700002019-06-13 2:11PM EDT1,070.001.130.300.550.00-1717134.38%
RUT190920P010800002019-08-15 12:07PM EDT1,080.000.600.000.050.00-30100.78%
RUT190920P010900002019-06-26 3:42PM EDT1,090.001.050.250.450.00-70125.78%
RUT190920P010950002019-08-20 1:15PM EDT1,095.000.300.000.050.00-192397.66%
RUT190920P011000002019-09-06 2:58PM EDT1,100.000.050.000.050.00-3040696.09%
RUT190920P011100002019-07-23 1:56PM EDT1,110.000.420.200.450.00-13119.14%
RUT190920P011150002019-08-09 2:22PM EDT1,115.000.510.000.000.00-1350.00%
RUT190920P011200002019-08-12 12:00PM EDT1,120.000.650.000.000.00-111950.00%
RUT190920P011300002019-09-06 3:38PM EDT1,130.000.050.000.050.00-23989.84%
RUT190920P011350002019-09-06 3:38PM EDT1,135.000.050.000.050.00-4488.28%
RUT190920P011400002019-09-06 3:38PM EDT1,140.000.050.000.050.00-817087.50%
RUT190920P011450002019-09-10 10:06AM EDT1,145.000.050.300.050.00--2102.64%
RUT190920P011500002019-09-10 10:07AM EDT1,150.000.050.000.050.00-455985.16%
RUT190920P011550002019-09-10 10:29AM EDT1,155.000.050.000.050.00-1784.38%
RUT190920P011600002019-09-10 4:13PM EDT1,160.000.050.000.050.00-1414782.81%
RUT190920P011650002019-07-22 12:06AM EDT1,165.000.650.350.650.00--1109.77%
RUT190920P011700002019-09-11 11:36AM EDT1,170.000.050.000.050.00-216880.86%
RUT190920P011750002019-09-11 3:43PM EDT1,175.000.050.000.050.00-51079.69%
RUT190920P011800002019-09-12 10:43AM EDT1,180.000.050.000.050.00-11,90678.91%
RUT190920P011850002019-09-03 10:46AM EDT1,185.000.250.000.050.00-101077.73%
RUT190920P011900002019-09-12 10:43AM EDT1,190.000.050.000.050.00-551476.56%
RUT190920P011950002019-08-28 3:02PM EDT1,195.000.580.000.050.00-11975.78%
RUT190920P012000002019-09-13 3:41PM EDT1,200.000.050.000.050.00-11,18374.61%
RUT190920P012050002019-08-28 9:51AM EDT1,205.000.940.000.100.00-11077.73%
RUT190920P012100002019-09-10 11:04AM EDT1,210.000.080.000.100.00-4018576.76%
RUT190920P012150002019-08-28 9:51AM EDT1,215.001.070.000.100.00-11075.78%
RUT190920P012200002019-09-11 9:34AM EDT1,220.000.100.050.100.00-2326277.34%
RUT190920P012250002019-08-07 12:23PM EDT1,225.003.000.100.200.00-234181.54%
RUT190920P012300002019-09-12 12:45PM EDT1,230.000.050.000.100.00-11,34372.46%
RUT190920P012350002019-08-07 12:23PM EDT1,235.001.010.100.250.00-12480.47%
RUT190920P012400002019-09-10 3:40PM EDT1,240.000.080.000.100.00-1221170.31%
RUT190920P012450002019-09-09 1:08PM EDT1,245.000.110.000.100.00-36369.14%
RUT190920P012500002019-09-11 10:58AM EDT1,250.000.100.000.050.00-24,50064.06%
RUT190920P012550002019-09-03 3:53PM EDT1,255.000.610.000.100.00-26466.99%
RUT190920P012600002019-09-11 1:14PM EDT1,260.000.100.000.100.00-629966.02%
RUT190920P012650002019-09-11 2:19PM EDT1,265.000.100.000.100.00-618464.84%
RUT190920P012700002019-09-13 3:24PM EDT1,270.000.040.000.100.00-242663.87%
RUT190920P012750002019-09-13 3:24PM EDT1,275.000.070.000.100.00-230562.89%
RUT190920P012800002019-09-11 3:48PM EDT1,280.000.150.000.100.00-157761.72%
RUT190920P012850002019-09-04 10:00AM EDT1,285.000.650.000.100.00-260960.74%
RUT190920P012900002019-09-10 11:32AM EDT1,290.000.160.000.100.00-41,94059.77%
RUT190920P012950002019-09-06 12:48PM EDT1,295.000.310.000.100.00-160758.59%
RUT190920P013000002019-09-16 10:14AM EDT1,300.000.050.050.10-0.05-50.00%25,30859.77%
RUT190920P013050002019-09-11 2:40PM EDT1,305.000.140.050.100.00-871,54458.79%
RUT190920P013100002019-09-16 9:30AM EDT1,310.000.060.000.10-0.09-60.00%101,67755.47%
RUT190920P013150002019-09-13 9:41AM EDT1,315.000.120.000.100.00-8564954.49%
RUT190920P013200002019-09-16 9:30AM EDT1,320.000.090.000.10-0.05-35.71%101,80353.52%
RUT190920P013250002019-09-11 10:50AM EDT1,325.000.160.050.100.00-456554.49%
RUT190920P013300002019-09-13 10:11AM EDT1,330.000.150.050.100.00-501,22153.52%
RUT190920P013350002019-09-13 9:57AM EDT1,335.000.200.000.100.00-91,01750.39%
RUT190920P013400002019-09-13 3:47PM EDT1,340.000.150.050.150.00-41,65152.83%
RUT190920P013450002019-09-13 2:00PM EDT1,345.000.150.050.150.00-111,24151.76%
RUT190920P013500002019-09-13 3:13PM EDT1,350.000.140.050.150.00-2264,18450.68%
RUT190920P013550002019-09-13 1:44PM EDT1,355.000.170.000.150.00-371851.86%
RUT190920P013600002019-09-13 2:36PM EDT1,360.000.160.050.150.00-12083350.73%
RUT190920P013650002019-09-12 1:38PM EDT1,365.000.250.050.150.00-2125549.61%
RUT190920P013700002019-09-13 3:13PM EDT1,370.000.130.050.20-0.08-38.10%131,13350.15%
RUT190920P013750002019-09-16 9:30AM EDT1,375.000.140.050.20-0.06-30.00%136849.02%
RUT190920P013800002019-09-13 3:33PM EDT1,380.000.180.050.20-0.02-10.00%2681147.90%
RUT190920P013850002019-09-16 9:30AM EDT1,385.000.190.050.20-0.04-17.39%126546.78%
RUT190920P013900002019-09-16 10:11AM EDT1,390.000.130.050.20-0.12-48.00%262,25345.65%
RUT190920P013950002019-09-13 1:34PM EDT1,395.000.210.050.200.00-31,81544.53%
RUT190920P014000002019-09-16 10:11AM EDT1,400.000.170.100.25-0.08-32.00%91,75944.58%
RUT190920P014050002019-09-13 1:34PM EDT1,405.000.260.100.250.00-4344443.46%
RUT190920P014100002019-09-13 3:38PM EDT1,410.000.240.100.250.00-1,0212,06042.29%
RUT190920P014150002019-09-13 9:47AM EDT1,415.000.300.100.250.00-6918341.16%
RUT190920P014200002019-09-13 3:45PM EDT1,420.000.280.100.250.00-1359039.99%
RUT190920P014250002019-09-13 10:48AM EDT1,425.000.340.150.300.00-21,08039.80%
RUT190920P014300002019-09-13 3:50PM EDT1,430.000.280.150.300.00-984538.65%
RUT190920P014350002019-09-13 10:26AM EDT1,435.000.320.150.300.00-1543837.48%
RUT190920P014400002019-09-13 3:46PM EDT1,440.000.300.200.350.00-1890537.11%
RUT190920P014450002019-09-16 9:50AM EDT1,445.000.290.200.35-0.09-23.68%10331335.91%
RUT190920P014500002019-09-16 9:53AM EDT1,450.000.320.200.40-0.06-15.79%82,78835.40%
RUT190920P014550002019-09-13 3:23PM EDT1,455.000.500.250.400.00-134234.20%
RUT190920P014600002019-09-16 9:36AM EDT1,460.000.370.250.40-0.18-32.73%52,76632.98%
RUT190920P014650002019-09-16 9:55AM EDT1,465.000.390.300.45-0.07-15.22%81,22432.37%
RUT190920P014700002019-09-16 9:55AM EDT1,470.000.400.350.50-0.15-27.27%92,06131.67%
RUT190920P014750002019-09-13 10:37AM EDT1,475.000.540.350.550.00-880230.88%
RUT190920P014800002019-09-16 9:54AM EDT1,480.000.400.350.55-0.35-46.67%91,15929.64%
RUT190920P014850002019-09-16 10:13AM EDT1,485.000.500.500.60-0.17-25.37%1728028.78%
RUT190920P014900002019-09-16 10:08AM EDT1,490.000.600.500.70-0.15-20.00%101,18528.27%
RUT190920P014950002019-09-16 10:04AM EDT1,495.000.670.500.70-0.37-35.58%3164826.97%
RUT190920P015000002019-09-16 10:14AM EDT1,500.000.750.600.80-0.19-20.21%342,27626.29%
RUT190920P015050002019-09-16 10:16AM EDT1,505.000.750.700.80-0.55-42.31%7739524.95%
RUT190920P015100002019-09-16 10:14AM EDT1,510.000.910.801.00-0.26-22.22%211,19424.68%
RUT190920P015150002019-09-16 10:14AM EDT1,515.001.040.901.15-0.51-32.90%891524.00%
RUT190920P015200002019-09-16 10:14AM EDT1,520.001.261.101.35-0.43-25.44%673,61723.40%
RUT190920P015250002019-09-16 10:07AM EDT1,525.001.491.301.55-0.81-35.22%3095322.65%
RUT190920P015300002019-09-16 10:11AM EDT1,530.001.831.601.85-0.59-24.38%373,51522.11%
RUT190920P015350002019-09-16 10:12AM EDT1,535.002.051.952.15-1.10-34.92%1989421.39%
RUT190920P015400002019-09-16 9:52AM EDT1,540.002.932.452.70-0.54-15.56%223,14221.16%
RUT190920P015450002019-09-16 10:16AM EDT1,545.003.002.803.10-1.12-27.18%16035120.32%
RUT190920P015500002019-09-16 10:13AM EDT1,550.003.803.503.90-1.22-24.30%305,27220.13%
RUT190920P015550002019-09-16 10:17AM EDT1,555.004.604.304.80-1.32-22.30%3961,41419.82%
RUT190920P015600002019-09-16 9:53AM EDT1,560.005.735.305.80-1.30-18.49%73,42619.39%
RUT190920P015650002019-09-16 9:55AM EDT1,565.006.346.507.00-1.76-21.73%287718.96%
RUT190920P015700002019-09-16 10:16AM EDT1,570.007.967.908.50-2.44-23.46%172,27718.67%
RUT190920P015750002019-09-16 9:43AM EDT1,575.0010.109.209.90-0.90-8.18%899717.87%
RUT190920P015800002019-09-16 10:16AM EDT1,580.0011.4911.4012.10-2.51-17.93%431,16017.82%
RUT190920P015850002019-09-13 3:35PM EDT1,585.0015.6013.6014.700.00-1,0771,25917.90%
RUT190920P015900002019-09-13 2:46PM EDT1,590.0018.2015.7017.100.00-16477817.29%
RUT190920P015950002019-09-13 9:38AM EDT1,595.0015.9018.4020.100.00-344117.07%
RUT190920P016000002019-09-13 3:56PM EDT1,600.0024.8721.5023.600.00-2648517.16%
RUT190920P016050002019-09-13 11:04AM EDT1,605.0024.2025.1027.500.00-9036817.50%
RUT190920P016100002019-09-13 3:56PM EDT1,610.0032.2228.1030.900.00-938916.48%
RUT190920P016150002019-09-11 1:50PM EDT1,615.0048.8532.4035.200.00-8916.72%
RUT190920P016200002019-08-27 2:31PM EDT1,620.00162.7036.4039.300.00-110915.97%
RUT190920P016250002019-09-12 9:34AM EDT1,625.0050.5041.2044.000.00-141416.47%
RUT190920P016300002019-09-10 1:49PM EDT1,630.0087.5844.9048.400.00-213915.27%
RUT190920P016350002019-09-09 10:23AM EDT1,635.00122.2050.2053.400.00--1016.52%
RUT190920P016400002019-09-05 9:44AM EDT1,640.0089.5055.0058.400.00-52617.74%
RUT190920P016450002019-09-09 10:23AM EDT1,645.00132.1059.6062.900.00-101313.82%
RUT190920P016500002019-09-04 3:48PM EDT1,650.00164.9964.2067.600.00-31060.00%
RUT190920P016600002019-09-13 9:35AM EDT1,660.0069.1874.1077.500.00-25340.00%
RUT190920P016700002019-09-13 9:35AM EDT1,670.0079.0384.6088.000.00-111920.58%
RUT190920P016800002019-08-28 9:47AM EDT1,680.00224.5894.0097.500.00-120.00%
RUT190920P016900002019-07-31 11:27AM EDT1,690.0093.50195.30199.900.00-22179.71%
RUT190920P017000002019-08-29 3:33PM EDT1,700.00202.13114.20118.100.00-1528.03%
RUT190920P017050002019-08-15 12:56PM EDT1,705.00240.73117.50132.000.00-3061.57%
RUT190920P017100002019-07-26 2:19PM EDT1,710.00132.84209.10214.100.00-22180.48%
RUT190920P017200002019-07-08 11:32AM EDT1,720.00154.92192.30197.300.00-11146.50%
RUT190920P017300002019-06-07 10:55AM EDT1,730.00156.00148.90153.900.00-1153.46%
RUT190920P017350002019-08-29 3:33PM EDT1,735.00237.07148.50152.400.00-100.00%
RUT190920P017400002019-08-27 3:30PM EDT1,740.00281.80153.70157.700.00-23240.00%
RUT190920P017500002019-06-07 10:55AM EDT1,750.00214.50168.20173.200.00-1055.76%
RUT190920P017800002019-06-07 10:55AM EDT1,780.00189.50197.10202.900.00--159.45%
RUT190920P017900002019-06-10 12:05AM EDT1,790.00276.99213.80218.800.00-5584.56%
RUT190920P018000002019-08-15 9:44AM EDT1,800.00334.81212.60226.100.00-13059.86%
RUT190920P018200002019-08-15 9:44AM EDT1,820.00354.70232.60244.700.00-12057.96%
RUT190920P018700002019-06-21 1:41PM EDT1,870.00314.10318.30323.300.00-1212160.49%
RUT190920P023000002019-06-10 12:05AM EDT2,300.00830.30720.50725.500.00-22174.85%
RUT190920P025000002019-06-10 12:05AM EDT2,500.001,053.80919.50924.500.00-44198.00%
RUT190920P025500002019-06-10 12:05AM EDT2,550.00964.60969.20974.200.00-124202.48%