^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 EDT500.001,007.401,066.001,071.000.00-2150524.22%
RUT190920C005500002019-06-10 12:05AM EDT550.00959.201,016.301,021.300.00-493534.77%
RUT190920C006000002019-06-10 12:05AM EDT600.00910.10966.60971.600.00-137520.80%
RUT190920C006500002019-06-10 12:05AM EDT650.00840.00916.80921.800.00-319493.36%
RUT190920C006600002019-06-10 12:05AM EDT660.00851.50906.90911.900.00-214491.41%
RUT190920C006700002019-06-10 12:05AM EDT670.00842.20895.80900.800.00-11541.31%
RUT190920C006800002019-06-10 12:05AM EDT680.00831.60887.00892.000.00-11480.96%
RUT190920C007000002019-09-05 1:21PM EDT700.00808.500.000.000.00-40000.00%
RUT190920C007100002019-06-10 12:05AM EDT710.00798.00857.20862.200.00-19467.29%
RUT190920C007200002019-06-10 12:05AM EDT720.00788.10847.30852.300.00-11464.01%
RUT190920C007300002019-06-10 12:05AM EDT730.00778.30837.30842.300.00-11456.45%
RUT190920C007500002019-06-10 12:05AM EDT750.00745.00817.40822.400.00-010445.51%
RUT190920C008000002019-06-10 12:05AM EDT800.00728.10767.70772.700.00-021419.87%
RUT190920C010000002019-09-11 12:28PM EDT1,000.00561.610.000.000.00-110.00%
RUT190920C010750002019-09-18 2:45PM EDT1,075.00483.790.000.000.00-1700.00%
RUT190920C010900002019-06-07 10:55AM EDT1,090.00444.31475.80494.700.00-77307.47%
RUT190920C011000002019-09-18 1:31PM EDT1,100.00461.960.000.000.00-800.00%
RUT190920C011200002019-08-05 10:55AM EDT1,120.00368.49395.40398.600.00-110.00%
RUT190920C011250002019-09-17 10:09AM EDT1,125.00447.120.000.000.00-100.00%
RUT190920C011400002019-09-18 10:36AM EDT1,140.00432.630.000.000.00-100.00%
RUT190920C011500002019-06-10 12:05AM EDT1,150.00388.44419.40424.200.00-01234.86%
RUT190920C011700002019-06-10 12:05AM EDT1,170.00248.10400.90404.700.00-11234.91%
RUT190920C011800002019-06-10 12:05AM EDT1,180.00249.30391.00394.400.00-22228.20%
RUT190920C011900002019-06-10 12:05AM EDT1,190.00241.30381.20385.000.00-12226.51%
RUT190920C012000002019-06-10 12:05AM EDT1,200.00224.20371.30374.700.00-111219.87%
RUT190920C012100002019-06-10 12:05AM EDT1,210.00226.30361.50365.100.00-39217.02%
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 EDT1,250.00195.80322.30326.100.00-11201.76%
RUT190920C012700002019-06-10 12:05AM EDT1,270.00175.30302.50306.400.00-11192.21%
RUT190920C012800002019-06-10 12:05AM EDT1,280.00168.20292.50296.600.00-11187.22%
RUT190920C012850002019-09-13 3:53PM EDT1,285.00297.290.000.000.00-100.00%
RUT190920C013000002019-09-12 3:55PM EDT1,300.00277.70278.10281.300.00-113205.54%
RUT190920C013100002019-09-10 10:30AM EDT1,310.00218.900.000.000.00-300.00%
RUT190920C013300002019-08-19 12:16PM EDT1,330.00185.68232.10245.600.00-241100.59%
RUT190920C013400002019-08-19 12:18PM EDT1,340.00176.60222.10235.500.00-502595.21%
RUT190920C013500002019-09-13 1:32PM EDT1,350.00231.330.000.000.00-100.00%
RUT190920C013600002019-09-18 1:29PM EDT1,360.00202.010.000.000.00-100.00%
RUT190920C013700002019-08-28 9:45AM EDT1,370.0095.290.000.000.00-100.00%
RUT190920C013750002019-07-12 1:17PM EDT1,375.00200.33112.90116.000.00-200.00%
RUT190920C013800002019-09-18 3:48PM EDT1,380.00189.460.000.000.00-300.00%
RUT190920C013900002019-09-18 3:48PM EDT1,390.00179.440.000.000.00-300.00%
RUT190920C013950002019-08-22 10:42AM EDT1,395.00194.530.000.000.00--00.00%
RUT190920C014000002019-09-12 10:37AM EDT1,400.00173.520.000.000.00-3500.00%
RUT190920C014050002019-08-27 3:06PM EDT1,405.0072.860.000.000.00-100.00%
RUT190920C014100002019-09-12 1:30PM EDT1,410.00165.390.000.000.00-3500.00%
RUT190920C014150002019-09-18 3:19PM EDT1,415.00149.900.000.000.00-100.00%
RUT190920C014200002019-09-11 1:05PM EDT1,420.00146.130.000.000.00-500.00%
RUT190920C014250002019-09-10 10:22AM EDT1,425.00148.300.000.000.00-200.00%
RUT190920C014300002019-09-17 2:27PM EDT1,430.00148.030.000.000.00-100.00%
RUT190920C014350002019-09-18 3:10PM EDT1,435.00128.550.000.000.00-500.00%
RUT190920C014400002019-09-12 2:38PM EDT1,440.00136.900.000.000.00-200.00%
RUT190920C014450002019-08-29 9:42AM EDT1,445.0059.480.000.000.00-100.00%
RUT190920C014500002019-09-16 2:28PM EDT1,450.00139.110.000.000.00-3000.00%
RUT190920C014550002019-09-03 9:30AM EDT1,455.0046.490.000.000.00-200.00%
RUT190920C014600002019-09-18 1:29PM EDT1,460.00102.210.000.000.00-3000.00%
RUT190920C014650002019-09-13 10:17AM EDT1,465.00115.210.000.000.00-1000.00%
RUT190920C014700002019-09-18 3:47PM EDT1,470.0099.640.000.000.00-6200.00%
RUT190920C014750002019-09-16 3:24PM EDT1,475.00112.150.000.000.00-2300.00%
RUT190920C014800002019-09-18 3:36PM EDT1,480.0089.590.000.000.00-6400.00%
RUT190920C014850002019-09-18 3:10PM EDT1,485.0078.850.000.000.00-500.00%
RUT190920C014900002019-09-18 3:47PM EDT1,490.0079.830.000.000.00-1600.00%
RUT190920C014950002019-09-18 3:42PM EDT1,495.0073.160.000.000.00-100.00%
RUT190920C015000002019-09-18 3:58PM EDT1,500.0069.930.000.000.00-7600.00%
RUT190920C015050002019-09-18 2:29PM EDT1,505.0055.850.000.000.00-300.00%
RUT190920C015100002019-09-18 3:47PM EDT1,510.0059.910.000.000.00-3900.00%
RUT190920C015150002019-09-17 1:11PM EDT1,515.0064.170.000.000.00-1000.00%
RUT190920C015200002019-09-18 3:47PM EDT1,520.0050.160.000.000.00-3100.00%
RUT190920C015250002019-09-18 3:36PM EDT1,525.0045.600.000.000.00-800.00%
RUT190920C015300002019-09-18 3:36PM EDT1,530.0040.230.000.000.00-4200.00%
RUT190920C015350002019-09-18 3:29PM EDT1,535.0032.570.000.000.00-800.00%
RUT190920C015400002019-09-18 3:47PM EDT1,540.0031.220.000.000.00-5500.00%
RUT190920C015450002019-09-18 3:38PM EDT1,545.0025.820.000.000.00-3300.00%
RUT190920C015500002019-09-18 3:58PM EDT1,550.0022.190.000.000.00-9400.00%
RUT190920C015550002019-09-18 3:36PM EDT1,555.0018.400.000.000.00-5300.00%
RUT190920C015600002019-09-18 3:58PM EDT1,560.0014.260.000.000.00-16400.00%
RUT190920C015650002019-09-18 3:58PM EDT1,565.0010.400.000.000.00-15900.00%
RUT190920C015700002019-09-18 3:58PM EDT1,570.008.020.000.000.00-56700.39%
RUT190920C015750002019-09-18 4:00PM EDT1,575.006.000.000.000.00-39201.56%
RUT190920C015800002019-09-18 4:00PM EDT1,580.004.110.000.000.00-1,17503.13%
RUT190920C015850002019-09-18 4:00PM EDT1,585.002.840.000.000.00-27303.13%
RUT190920C015900002019-09-18 4:00PM EDT1,590.001.860.000.000.00-1,87403.13%
RUT190920C015950002019-09-18 3:11PM EDT1,595.000.830.000.000.00-32406.25%
RUT190920C016000002019-09-18 3:58PM EDT1,600.000.710.000.000.00-1,14906.25%
RUT190920C016050002019-09-18 4:00PM EDT1,605.000.510.000.000.00-31906.25%
RUT190920C016100002019-09-18 3:47PM EDT1,610.000.310.000.000.00-18006.25%
RUT190920C016150002019-09-18 4:03PM EDT1,615.000.260.000.000.00-6806.25%
RUT190920C016200002019-09-18 4:03PM EDT1,620.000.180.000.000.00-149012.50%
RUT190920C016250002019-09-18 3:02PM EDT1,625.000.090.000.000.00-34012.50%
RUT190920C016300002019-09-18 3:45PM EDT1,630.000.110.000.000.00-43012.50%
RUT190920C016350002019-09-18 1:15PM EDT1,635.000.140.100.000.00-2012.50%
RUT190920C016400002019-09-18 3:55PM EDT1,640.000.050.000.000.00-41012.50%
RUT190920C016450002019-09-18 12:43PM EDT1,645.000.140.050.000.00-225012.50%
RUT190920C016500002019-09-18 1:15PM EDT1,650.001.140.050.000.00-31012.50%
RUT190920C016550002019-09-17 3:34PM EDT1,655.000.100.000.000.00-8012.50%
RUT190920C016600002019-09-18 3:41PM EDT1,660.000.010.000.000.00-3012.50%
RUT190920C016650002019-09-16 4:05PM EDT1,665.000.130.000.000.00-8012.50%
RUT190920C016700002019-09-18 3:41PM EDT1,670.000.050.000.000.00-7012.50%
RUT190920C016750002019-09-16 3:46PM EDT1,675.000.100.000.000.00-36012.50%
RUT190920C016800002019-09-16 4:07PM EDT1,680.000.150.000.000.00-2025.00%
RUT190920C016850002019-09-17 3:56PM EDT1,685.000.050.000.000.00-121025.00%
RUT190920C016900002019-09-17 3:55PM EDT1,690.000.050.000.000.00-43025.00%
RUT190920C016950002019-09-17 11:17AM EDT1,695.000.050.050.000.00-6025.00%
RUT190920C017000002019-09-18 11:12AM EDT1,700.000.030.000.000.00-1025.00%
RUT190920C017050002019-09-13 3:48PM EDT1,705.000.050.000.000.00-34025.00%
RUT190920C017100002019-09-18 10:26AM EDT1,710.000.010.050.000.00-1025.00%
RUT190920C017150002019-09-10 11:51AM EDT1,715.000.070.050.000.00-1025.00%
RUT190920C017200002019-09-05 10:09AM EDT1,720.000.040.000.000.00-7025.00%
RUT190920C017250002019-09-10 11:51AM EDT1,725.000.030.000.000.00-1025.00%
RUT190920C017300002019-09-09 10:18AM EDT1,730.000.040.000.000.00-2025.00%
RUT190920C017350002019-08-29 1:56PM EDT1,735.000.080.000.000.00-1025.00%
RUT190920C017400002019-08-14 12:20PM EDT1,740.000.150.000.000.00-15025.00%
RUT190920C017450002019-08-29 1:56PM EDT1,745.000.070.000.000.00-1025.00%
RUT190920C017500002019-09-18 3:41PM EDT1,750.000.050.000.000.00-1025.00%
RUT190920C017550002019-08-16 11:13AM EDT1,755.000.160.000.050.00-5650.78%
RUT190920C017600002019-07-15 1:42PM EDT1,760.000.670.000.200.00-1059.38%
RUT190920C017700002019-08-05 3:42PM EDT1,770.000.050.000.100.00-102057.81%
RUT190920C017750002019-07-25 1:09PM EDT1,775.000.180.000.150.00-1261.52%
RUT190920C017800002019-09-11 3:58PM EDT1,780.000.100.000.000.00-2025.00%
RUT190920C017850002019-07-11 1:44PM EDT1,785.000.450.000.200.00--165.82%
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--3063.87%
RUT190920C018000002019-09-11 4:14PM EDT1,800.000.050.000.000.00-1025.00%
RUT190920C018050002019-07-25 11:49AM EDT1,805.000.320.000.100.00--166.21%
RUT190920C018100002019-08-19 12:08AM EDT1,810.000.08-0.050.00--967.38%
RUT190920C018200002019-05-23 9:53AM EDT1,820.000.900.500.800.00-11393.36%
RUT190920C018300002019-08-13 2:44PM EDT1,830.000.050.000.050.00-15067.97%
RUT190920C018350002019-08-19 12:08AM EDT1,835.000.10-0.050.00--973.24%
RUT190920C018500002019-09-11 4:09PM EDT1,850.000.050.000.000.00-1050.00%
RUT190920C018600002019-08-05 10:18AM EDT1,860.000.050.000.100.00--5078.91%
RUT190920C018700002019-08-13 3:21PM EDT1,870.000.050.000.050.00-3076.56%
RUT190920C018800002019-08-13 3:07PM EDT1,880.000.050.000.050.00-4078.52%
RUT190920C018850002019-07-22 12:06AM EDT1,885.000.150.000.150.00--587.50%
RUT190920C018900002019-06-10 12:05AM EDT1,890.001.850.100.350.00-101099.32%
RUT190920C019000002019-09-11 3:59PM EDT1,900.000.030.000.000.00-5050.00%
RUT190920C019200002019-06-21 9:30AM EDT1,920.000.300.000.200.00-1398.05%
RUT190920C019900002019-06-17 12:00AM EDT1,990.000.100.000.000.00--050.00%
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--25120.70%
RUT190920C020500002019-08-01 12:15PM EDT2,050.000.040.000.100.00-5065118.75%
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 EDT2,150.000.200.000.150.00-34142.19%
RUT190920C022000002019-06-11 2:52PM EDT2,200.000.050.000.150.00-1311151.56%
RUT190920C022500002019-06-17 12:00AM EDT2,250.000.07-0.000.00--050.00%
RUT190920C023000002019-06-07 10:55AM EDT2,300.000.180.000.150.00-910169.53%
RUT190920C023500002019-06-07 10:55AM EDT2,350.000.130.000.150.00-1923177.73%
RUT190920C024000002019-06-07 10:55AM EDT2,400.000.080.000.150.00-950186.33%
RUT190920C024500002019-06-07 10:55AM EDT2,450.000.070.000.050.00--2178.91%
RUT190920C025000002019-06-10 12:05AM EDT2,500.000.120.000.150.00-2121202.34%
RUT190920C025500002019-06-10 12:05AM EDT2,550.000.120.000.150.00-2828210.16%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P006500002019-06-10 12:05AM EDT650.001.700.000.150.00-01383.59%
RUT190920P006600002019-06-10 12:05AM EDT660.001.900.000.150.00-02377.34%
RUT190920P006700002019-06-10 12:05AM EDT670.002.000.000.150.00-03371.09%
RUT190920P006900002019-06-10 12:05AM EDT690.002.000.050.150.00-01367.19%
RUT190920P007300002019-08-23 3:48PM EDT730.000.100.000.000.00-3050.00%
RUT190920P008000002019-06-07 10:55AM EDT800.000.400.000.200.00-14304.30%
RUT190920P008100002019-07-22 12:06AM EDT810.000.100.000.150.00--5291.80%
RUT190920P008200002019-06-10 12:05AM EDT820.001.000.000.250.00-12299.61%
RUT190920P008400002019-08-09 11:39AM EDT840.000.150.000.050.00-1030253.13%
RUT190920P008500002019-08-19 10:05AM EDT850.000.050.000.050.00-2066249.22%
RUT190920P008600002019-07-25 12:26PM EDT860.000.100.100.200.00-1306283.59%
RUT190920P008800002019-06-10 12:05AM EDT880.001.250.050.300.00-14771277.54%
RUT190920P009000002019-07-16 10:33AM EDT900.000.100.050.200.00-20258.98%
RUT190920P009200002019-08-19 12:14PM EDT920.000.100.000.050.00-5193218.75%
RUT190920P009300002019-08-01 1:55PM EDT930.000.100.000.100.00--30226.56%
RUT190920P009350002019-08-19 12:14PM EDT935.000.090.000.050.00--3212.50%
RUT190920P009400002019-08-19 12:29PM EDT940.000.100.000.050.00-5269210.16%
RUT190920P009450002019-08-19 12:14PM EDT945.000.090.000.050.00--2207.81%
RUT190920P009500002019-08-29 11:07AM EDT950.000.050.000.000.00-4050.00%
RUT190920P009600002019-08-29 2:21PM EDT960.000.050.000.000.00-3050.00%
RUT190920P009700002019-08-13 1:52PM EDT970.000.150.000.050.00-50198.44%
RUT190920P009750002019-08-20 1:04PM EDT975.000.100.000.000.00-4050.00%
RUT190920P009800002019-08-22 9:46AM EDT980.000.100.000.000.00-4050.00%
RUT190920P009850002019-08-28 11:17AM EDT985.000.100.000.000.00-10050.00%
RUT190920P009900002019-08-22 9:46AM EDT990.000.110.000.000.00-1050.00%
RUT190920P009950002019-08-20 11:01AM EDT995.000.100.000.000.00--050.00%
RUT190920P010000002019-09-04 11:41AM EDT1,000.000.050.000.000.00-14050.00%
RUT190920P010100002019-06-10 12:05AM EDT1,010.003.200.250.500.00-66233.40%
RUT190920P010200002019-08-15 12:56PM EDT1,020.000.410.000.050.00-30178.13%
RUT190920P010300002019-06-03 12:05AM EDT1,030.001.690.250.550.00--1225.49%
RUT190920P010350002019-08-28 2:16PM EDT1,035.000.250.000.000.00--050.00%
RUT190920P010400002019-09-05 1:27PM EDT1,040.000.050.000.000.00-20050.00%
RUT190920P010450002019-08-26 1:05PM EDT1,045.000.300.000.000.00--050.00%
RUT190920P010500002019-08-26 1:22PM EDT1,050.000.300.000.000.00-10050.00%
RUT190920P010550002019-08-05 9:33AM EDT1,055.000.450.000.100.00--2174.61%
RUT190920P010600002019-09-06 10:16AM EDT1,060.000.050.000.000.00-20050.00%
RUT190920P010700002019-06-13 2:11PM EDT1,070.001.130.300.550.00-1717208.30%
RUT190920P010800002019-08-15 12:07PM EDT1,080.000.600.000.050.00-30156.25%
RUT190920P010900002019-06-26 3:42PM EDT1,090.001.050.250.450.00-70194.73%
RUT190920P010950002019-08-20 1:15PM EDT1,095.000.300.000.000.00-19050.00%
RUT190920P011000002019-09-06 2:58PM EDT1,100.000.050.000.000.00-30050.00%
RUT190920P011100002019-07-23 1:56PM EDT1,110.000.420.200.450.00-13184.38%
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 EDT1,130.000.050.000.000.00-2050.00%
RUT190920P011350002019-09-06 3:38PM EDT1,135.000.050.000.000.00-4050.00%
RUT190920P011400002019-09-06 3:38PM EDT1,140.000.050.000.000.00-8050.00%
RUT190920P011450002019-09-10 10:06AM EDT1,145.000.050.300.000.00--0155.86%
RUT190920P011500002019-09-10 10:07AM EDT1,150.000.050.000.000.00-4050.00%
RUT190920P011550002019-09-10 10:29AM EDT1,155.000.050.000.000.00-1050.00%
RUT190920P011600002019-09-18 3:41PM EDT1,160.000.050.000.000.00-2050.00%
RUT190920P011650002019-07-22 12:06AM EDT1,165.000.650.350.650.00--1169.34%
RUT190920P011700002019-09-11 11:36AM EDT1,170.000.050.000.000.00-2050.00%
RUT190920P011750002019-09-11 3:43PM EDT1,175.000.050.000.000.00-5050.00%
RUT190920P011800002019-09-12 10:43AM EDT1,180.000.050.000.000.00-1050.00%
RUT190920P011850002019-09-03 10:46AM EDT1,185.000.250.000.000.00-10050.00%
RUT190920P011900002019-09-18 3:41PM EDT1,190.000.050.000.000.00-1050.00%
RUT190920P011950002019-08-28 3:02PM EDT1,195.000.580.000.000.00-1050.00%
RUT190920P012000002019-09-13 3:41PM EDT1,200.000.050.000.000.00-1050.00%
RUT190920P012050002019-08-28 9:51AM EDT1,205.000.940.000.000.00-1050.00%
RUT190920P012100002019-09-10 11:04AM EDT1,210.000.080.000.000.00-40050.00%
RUT190920P012150002019-08-28 9:51AM EDT1,215.001.070.000.000.00-1050.00%
RUT190920P012200002019-09-11 9:34AM EDT1,220.000.100.050.000.00-230107.81%
RUT190920P012250002019-08-07 12:23PM EDT1,225.003.000.100.200.00-2341125.00%
RUT190920P012300002019-09-12 12:45PM EDT1,230.000.050.000.000.00-1050.00%
RUT190920P012350002019-08-07 12:23PM EDT1,235.001.010.100.250.00-124123.24%
RUT190920P012400002019-09-10 3:40PM EDT1,240.000.080.000.000.00-12050.00%
RUT190920P012450002019-09-09 1:08PM EDT1,245.000.110.000.000.00-3050.00%
RUT190920P012500002019-09-11 10:58AM EDT1,250.000.100.000.000.00-2050.00%
RUT190920P012550002019-09-03 3:53PM EDT1,255.000.610.000.000.00-2050.00%
RUT190920P012600002019-09-11 1:14PM EDT1,260.000.100.000.000.00-6050.00%
RUT190920P012650002019-09-11 2:19PM EDT1,265.000.100.000.000.00-6050.00%
RUT190920P012700002019-09-13 3:24PM EDT1,270.000.040.000.000.00-2050.00%
RUT190920P012750002019-09-13 3:24PM EDT1,275.000.070.000.000.00-2050.00%
RUT190920P012800002019-09-11 3:48PM EDT1,280.000.150.000.000.00-1050.00%
RUT190920P012850002019-09-16 11:57AM EDT1,285.000.030.000.000.00-2050.00%
RUT190920P012900002019-09-17 9:30AM EDT1,290.000.110.000.000.00-70050.00%
RUT190920P012950002019-09-06 12:48PM EDT1,295.000.310.000.000.00-1050.00%
RUT190920P013000002019-09-16 10:14AM EDT1,300.000.050.000.000.00-2050.00%
RUT190920P013050002019-09-16 11:17AM EDT1,305.000.050.050.000.00-87080.86%
RUT190920P013100002019-09-16 9:30AM EDT1,310.000.060.000.000.00-10050.00%
RUT190920P013150002019-09-13 9:41AM EDT1,315.000.120.000.000.00-85050.00%
RUT190920P013200002019-09-16 2:26PM EDT1,320.000.050.000.000.00-47050.00%
RUT190920P013250002019-09-17 1:02PM EDT1,325.000.050.000.000.00-165050.00%
RUT190920P013300002019-09-18 3:18PM EDT1,330.000.050.050.000.00-2073.05%
RUT190920P013350002019-09-13 9:57AM EDT1,335.000.200.000.000.00-9050.00%
RUT190920P013400002019-09-18 3:22PM EDT1,340.000.050.000.000.00-6050.00%
RUT190920P013450002019-09-18 3:25PM EDT1,345.000.050.000.000.00-8050.00%
RUT190920P013500002019-09-18 3:47PM EDT1,350.000.050.000.000.00-64050.00%
RUT190920P013550002019-09-18 3:41PM EDT1,355.000.050.000.000.00-6050.00%
RUT190920P013600002019-09-16 3:49PM EDT1,360.000.170.000.000.00-1050.00%
RUT190920P013650002019-09-16 2:31PM EDT1,365.000.130.050.000.00-13062.50%
RUT190920P013700002019-09-18 3:48PM EDT1,370.000.050.050.000.00-4060.94%
RUT190920P013750002019-09-16 2:31PM EDT1,375.000.150.000.000.00-11025.00%
RUT190920P013800002019-09-18 3:48PM EDT1,380.000.080.000.000.00-3025.00%
RUT190920P013850002019-09-16 12:50PM EDT1,385.000.200.050.000.00-17056.25%
RUT190920P013900002019-09-18 2:42PM EDT1,390.000.140.000.000.00-2025.00%
RUT190920P013950002019-09-18 12:27PM EDT1,395.000.200.000.000.00-1025.00%
RUT190920P014000002019-09-18 10:33AM EDT1,400.000.160.000.000.00-1025.00%
RUT190920P014050002019-09-18 10:33AM EDT1,405.000.180.000.000.00-1025.00%
RUT190920P014100002019-09-17 2:30PM EDT1,410.000.170.000.000.00-10025.00%
RUT190920P014150002019-09-18 9:57AM EDT1,415.000.200.000.000.00-2025.00%
RUT190920P014200002019-09-17 3:42PM EDT1,420.000.250.000.000.00-12025.00%
RUT190920P014250002019-09-18 1:53PM EDT1,425.000.300.000.000.00-10025.00%
RUT190920P014300002019-09-18 3:41PM EDT1,430.000.200.000.000.00-17025.00%
RUT190920P014350002019-09-18 3:33PM EDT1,435.000.180.000.000.00-38025.00%
RUT190920P014400002019-09-18 10:27AM EDT1,440.000.340.000.000.00-1025.00%
RUT190920P014450002019-09-16 1:25PM EDT1,445.000.320.000.000.00-124025.00%
RUT190920P014500002019-09-18 3:30PM EDT1,450.000.220.000.000.00-1025.00%
RUT190920P014550002019-09-18 3:15PM EDT1,455.000.260.000.000.00-4025.00%
RUT190920P014600002019-09-18 3:36PM EDT1,460.000.300.000.000.00-28025.00%
RUT190920P014650002019-09-18 3:37PM EDT1,465.000.350.000.000.00-19025.00%
RUT190920P014700002019-09-18 3:32PM EDT1,470.000.350.000.000.00-36012.50%
RUT190920P014750002019-09-18 3:37PM EDT1,475.000.400.000.000.00-13012.50%
RUT190920P014800002019-09-18 3:40PM EDT1,480.000.310.000.000.00-60012.50%
RUT190920P014850002019-09-18 1:26PM EDT1,485.001.420.000.000.00-1012.50%
RUT190920P014900002019-09-18 3:41PM EDT1,490.000.450.000.000.00-28012.50%
RUT190920P014950002019-09-18 2:22PM EDT1,495.000.700.000.000.00-3012.50%
RUT190920P015000002019-09-18 3:47PM EDT1,500.000.400.000.000.00-44012.50%
RUT190920P015050002019-09-18 2:56PM EDT1,505.000.850.000.000.00-1012.50%
RUT190920P015100002019-09-18 3:55PM EDT1,510.000.560.000.000.00-111012.50%
RUT190920P015150002019-09-18 3:35PM EDT1,515.000.450.000.000.00-124012.50%
RUT190920P015200002019-09-18 3:28PM EDT1,520.000.840.000.000.00-50306.25%
RUT190920P015250002019-09-18 3:45PM EDT1,525.000.790.000.000.00-48906.25%
RUT190920P015300002019-09-18 3:55PM EDT1,530.001.020.000.000.00-82306.25%
RUT190920P015350002019-09-18 4:00PM EDT1,535.001.130.000.000.00-10406.25%
RUT190920P015400002019-09-18 4:00PM EDT1,540.001.500.000.000.00-49906.25%
RUT190920P015450002019-09-18 4:12PM EDT1,545.001.920.000.000.00-24803.13%
RUT190920P015500002019-09-18 4:08PM EDT1,550.002.310.000.000.00-28103.13%
RUT190920P015550002019-09-18 4:12PM EDT1,555.003.380.000.000.00-9903.13%
RUT190920P015600002019-09-18 4:14PM EDT1,560.004.800.000.000.00-18501.56%
RUT190920P015650002019-09-18 4:10PM EDT1,565.005.930.000.000.00-24000.78%
RUT190920P015700002019-09-18 4:00PM EDT1,570.008.010.000.000.00-14400.00%
RUT190920P015750002019-09-18 4:10PM EDT1,575.0010.380.000.000.00-11900.00%
RUT190920P015800002019-09-18 4:00PM EDT1,580.0013.620.000.000.00-13600.00%
RUT190920P015850002019-09-18 2:45PM EDT1,585.0027.400.000.000.00-3200.00%
RUT190920P015900002019-09-18 3:30PM EDT1,590.0024.730.000.000.00-10700.00%
RUT190920P015950002019-09-18 3:50PM EDT1,595.0026.240.000.000.00-6400.00%
RUT190920P016000002019-09-18 3:50PM EDT1,600.0030.850.000.000.00-3600.00%
RUT190920P016050002019-09-17 2:50PM EDT1,605.0028.790.000.000.00-9000.00%
RUT190920P016100002019-09-18 2:30PM EDT1,610.0050.690.000.000.00-2000.00%
RUT190920P016150002019-09-11 1:50PM EDT1,615.0048.850.000.000.00-800.00%
RUT190920P016200002019-09-18 1:43PM EDT1,620.0057.750.000.000.00-2900.00%
RUT190920P016250002019-09-12 9:34AM EDT1,625.0050.500.000.000.00-1400.00%
RUT190920P016300002019-09-18 10:13AM EDT1,630.0056.540.000.000.00-1000.00%
RUT190920P016350002019-09-16 3:30PM EDT1,635.0050.290.000.000.00-1000.00%
RUT190920P016400002019-09-16 4:06PM EDT1,640.0054.270.000.000.00-1600.00%
RUT190920P016450002019-09-16 3:30PM EDT1,645.0059.960.000.000.00-1000.00%
RUT190920P016500002019-09-04 3:48PM EDT1,650.00164.990.000.000.00-300.00%
RUT190920P016600002019-09-13 9:35AM EDT1,660.0069.180.000.000.00-2500.00%
RUT190920P016700002019-09-18 10:13AM EDT1,670.0096.390.000.000.00-1000.00%
RUT190920P016800002019-08-28 9:47AM EDT1,680.00224.580.000.000.00-100.00%
RUT190920P016900002019-09-16 11:59AM EDT1,690.00109.20104.20107.400.00-220.00%
RUT190920P017000002019-08-29 3:33PM EDT1,700.00202.130.000.000.00-100.00%
RUT190920P017050002019-08-15 12:56PM EDT1,705.00240.73117.50132.000.00-300.00%
RUT190920P017100002019-07-26 2:19PM EDT1,710.00132.84209.10214.100.00-22266.15%
RUT190920P017200002019-07-08 11:32AM EDT1,720.00154.92192.30197.300.00-11209.30%
RUT190920P017300002019-06-07 10:55AM EDT1,730.00156.00148.90153.900.00-110.00%
RUT190920P017350002019-08-29 3:33PM EDT1,735.00237.070.000.000.00-100.00%
RUT190920P017400002019-08-27 3:30PM EDT1,740.00281.800.000.000.00-2300.00%
RUT190920P017500002019-06-07 10:55AM EDT1,750.00214.50168.20173.200.00-100.00%
RUT190920P017800002019-06-07 10:55AM EDT1,780.00189.50197.10202.900.00--10.00%
RUT190920P017900002019-06-10 12:05AM EDT1,790.00276.99213.80218.800.00-550.00%
RUT190920P018000002019-08-15 9:44AM EDT1,800.00334.81212.60226.100.00-1300.00%
RUT190920P018200002019-08-15 9:44AM EDT1,820.00354.70232.60244.700.00-1200.00%
RUT190920P018700002019-06-21 1:41PM EDT1,870.00314.10318.30323.300.00-1212217.46%
RUT190920P023000002019-06-10 12:05AM EDT2,300.00830.30720.50725.500.00-220.00%
RUT190920P025000002019-06-10 12:05AM EDT2,500.001,053.80919.50924.500.00-440.00%
RUT190920P025500002019-06-10 12:05AM EDT2,550.00964.60969.20974.200.00-1240.00%