^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 EDT500.001,007.401,066.001,071.000.00-2150369.77%
RUT190920C005500002019-06-10 12:05AM EDT550.00959.201,016.301,021.300.00-493341.49%
RUT190920C006000002019-06-10 12:05AM EDT600.00910.10966.60971.600.00-137316.16%
RUT190920C006500002019-06-10 12:05AM EDT650.00840.00916.80921.800.00-319293.05%
RUT190920C006600002019-06-10 12:05AM EDT660.00851.50906.90911.900.00-214288.75%
RUT190920C006700002019-06-10 12:05AM EDT670.00842.20895.80900.800.00-11282.83%
RUT190920C006800002019-06-10 12:05AM EDT680.00831.60887.00892.000.00-11280.25%
RUT190920C007000002019-06-04 12:24PM EDT700.00792.60862.00880.700.00-1411274.40%
RUT190920C007100002019-06-10 12:05AM EDT710.00798.00857.20862.200.00-19268.07%
RUT190920C007200002019-06-10 12:05AM EDT720.00788.10847.30852.300.00-11264.18%
RUT190920C007300002019-06-10 12:05AM EDT730.00778.30837.30842.300.00-11260.22%
RUT190920C007500002019-06-10 12:05AM EDT750.00745.00817.40822.400.00-010252.60%
RUT190920C008000002019-06-10 12:05AM EDT800.00728.10767.70772.700.00-021234.52%
RUT190920C010000002019-08-19 12:08AM EDT1,000.00498.450.000.000.00--00.00%
RUT190920C010750002019-08-19 12:08AM EDT1,075.00388.500.000.000.00--00.00%
RUT190920C010900002019-06-07 10:55AM EDT1,090.00444.31475.80494.700.00-77150.29%
RUT190920C011000002019-06-07 10:55AM EDT1,100.00434.63465.90484.800.00-77147.66%
RUT190920C011200002019-08-05 10:55AM EDT1,120.00368.490.000.000.00-100.00%
RUT190920C011500002019-06-10 12:05AM EDT1,150.00388.44419.40424.200.00-01131.48%
RUT190920C011700002019-06-10 12:05AM EDT1,170.00248.10400.90404.700.00-11127.11%
RUT190920C011800002019-06-10 12:05AM EDT1,180.00249.30391.00394.400.00-22124.46%
RUT190920C011900002019-06-10 12:05AM EDT1,190.00241.30381.20385.000.00-12122.21%
RUT190920C012000002019-06-10 12:05AM EDT1,200.00224.20371.30374.700.00-111119.59%
RUT190920C012100002019-06-10 12:05AM EDT1,210.00226.30361.50365.100.00-39117.27%
RUT190920C012200002019-08-02 3:16PM EDT1,220.00308.340.000.000.00-100.00%
RUT190920C012400002019-07-11 1:29PM EDT1,240.00318.00272.00277.000.00-1561.70%
RUT190920C012500002019-06-10 12:05AM EDT1,250.00195.80322.30326.100.00-11107.85%
RUT190920C012700002019-06-10 12:05AM EDT1,270.00175.30302.50306.400.00-11103.01%
RUT190920C012800002019-06-10 12:05AM EDT1,280.00168.20292.50296.600.00-11100.58%
RUT190920C013000002019-06-06 11:01AM EDT1,300.00208.24278.10281.300.00-11399.07%
RUT190920C013100002019-08-01 3:07PM EDT1,310.00247.120.000.000.00-300.00%
RUT190920C013300002019-08-14 12:27PM EDT1,330.00148.980.000.000.00-2400.00%
RUT190920C013400002019-08-19 12:08AM EDT1,340.00142.230.000.000.00--00.00%
RUT190920C013500002019-08-14 12:28PM EDT1,350.00132.510.000.000.00-2400.00%
RUT190920C013600002019-08-16 3:32PM EDT1,360.00140.800.000.000.00-800.00%
RUT190920C013700002019-07-24 12:11PM EDT1,370.00195.780.000.000.00-100.00%
RUT190920C013750002019-07-12 1:17PM EDT1,375.00200.33112.90116.000.00-200.00%
RUT190920C013800002019-08-05 12:06PM EDT1,380.00115.000.000.000.00-100.00%
RUT190920C013900002019-06-10 12:05AM EDT1,390.00353.25188.80191.400.00-0376.43%
RUT190920C014000002019-08-16 3:41PM EDT1,400.00106.000.000.000.00-2200.00%
RUT190920C014050002019-08-05 11:56AM EDT1,405.00110.700.000.000.00-1200.00%
RUT190920C014100002019-08-14 12:30PM EDT1,410.0084.100.000.000.00-5500.00%
RUT190920C014150002019-08-02 1:22PM EDT1,415.00131.200.000.000.00-100.00%
RUT190920C014200002019-08-16 10:15AM EDT1,420.0078.520.000.000.00-1100.00%
RUT190920C014300002019-08-15 2:00PM EDT1,430.0058.500.000.000.00-200.00%
RUT190920C014350002019-06-26 10:21AM EDT1,435.00113.75141.00143.500.00--062.98%
RUT190920C014400002019-08-14 1:10PM EDT1,440.0059.930.000.000.00-100.00%
RUT190920C014450002019-08-14 3:59PM EDT1,445.0058.000.000.000.00-200.00%
RUT190920C014500002019-08-15 2:12PM EDT1,450.0054.070.000.000.00-100.00%
RUT190920C014550002019-08-16 9:51AM EDT1,455.0052.640.000.000.00-14200.00%
RUT190920C014600002019-08-16 9:56AM EDT1,460.0049.590.000.000.00-200.00%
RUT190920C014650002019-08-15 3:43PM EDT1,465.0038.700.000.000.00-3100.00%
RUT190920C014700002019-08-16 11:07AM EDT1,470.0046.610.000.000.00-2600.00%
RUT190920C014750002019-08-16 10:03AM EDT1,475.0039.980.000.000.00-300.00%
RUT190920C014800002019-08-16 3:09PM EDT1,480.0045.730.000.000.00-12900.00%
RUT190920C014850002019-08-16 11:58AM EDT1,485.0039.300.000.000.00-3600.00%
RUT190920C014900002019-08-16 3:56PM EDT1,490.0039.000.000.000.00-32000.00%
RUT190920C014950002019-08-16 4:08PM EDT1,495.0036.000.000.000.00-15600.10%
RUT190920C015000002019-08-16 3:53PM EDT1,500.0033.300.000.000.00-29900.39%
RUT190920C015050002019-08-15 11:42AM EDT1,505.0021.660.000.000.00-100.78%
RUT190920C015100002019-08-16 3:34PM EDT1,510.0027.200.000.000.00-500.78%
RUT190920C015150002019-08-15 3:53PM EDT1,515.0016.910.000.000.00-600.78%
RUT190920C015200002019-08-16 1:22PM EDT1,520.0022.100.000.000.00-14601.56%
RUT190920C015250002019-08-16 3:17PM EDT1,525.0020.800.000.000.00-62101.56%
RUT190920C015300002019-08-16 3:59PM EDT1,530.0017.600.000.000.00-2701.56%
RUT190920C015350002019-08-16 2:46PM EDT1,535.0016.630.000.000.00-701.56%
RUT190920C015400002019-08-16 11:35AM EDT1,540.0013.490.000.000.00-1401.56%
RUT190920C015450002019-08-16 3:16PM EDT1,545.0013.250.000.000.00-403.13%
RUT190920C015500002019-08-16 3:51PM EDT1,550.0011.100.000.000.00-36703.13%
RUT190920C015550002019-08-16 2:16PM EDT1,555.009.980.000.000.00-1203.13%
RUT190920C015600002019-08-16 3:35PM EDT1,560.008.350.000.000.00-7103.13%
RUT190920C015650002019-08-16 3:57PM EDT1,565.007.150.000.000.00-4403.13%
RUT190920C015700002019-08-16 3:27PM EDT1,570.006.360.000.000.00-3303.13%
RUT190920C015750002019-08-16 3:57PM EDT1,575.005.200.000.000.00-4603.13%
RUT190920C015800002019-08-16 3:50PM EDT1,580.004.580.000.000.00-11903.13%
RUT190920C015850002019-08-16 3:39PM EDT1,585.003.820.000.000.00-7903.13%
RUT190920C015900002019-08-16 3:14PM EDT1,590.003.410.000.000.00-16903.13%
RUT190920C015950002019-08-16 3:39PM EDT1,595.002.740.000.000.00-17703.13%
RUT190920C016000002019-08-16 4:04PM EDT1,600.002.100.000.000.00-48606.25%
RUT190920C016050002019-08-16 3:50PM EDT1,605.001.950.000.000.00-25706.25%
RUT190920C016100002019-08-16 4:04PM EDT1,610.001.530.000.000.00-40106.25%
RUT190920C016150002019-08-16 3:15PM EDT1,615.001.500.000.000.00-8506.25%
RUT190920C016200002019-08-16 3:01PM EDT1,620.001.200.000.000.00-16206.25%
RUT190920C016250002019-08-16 11:28AM EDT1,625.000.940.000.000.00-606.25%
RUT190920C016300002019-08-16 3:50PM EDT1,630.000.720.000.000.00-4506.25%
RUT190920C016350002019-08-16 10:48AM EDT1,635.000.650.000.000.00-606.25%
RUT190920C016400002019-08-16 2:19PM EDT1,640.000.750.000.000.00-2206.25%
RUT190920C016450002019-08-16 10:50AM EDT1,645.000.500.000.000.00-106.25%
RUT190920C016500002019-08-16 3:59PM EDT1,650.000.430.000.000.00-1006.25%
RUT190920C016550002019-08-15 10:07AM EDT1,655.000.480.000.000.00-406.25%
RUT190920C016600002019-08-15 3:07PM EDT1,660.000.370.000.000.00-906.25%
RUT190920C016650002019-08-16 2:33PM EDT1,665.000.410.000.000.00-106.25%
RUT190920C016700002019-08-16 1:00PM EDT1,670.000.390.000.000.00-806.25%
RUT190920C016750002019-08-16 10:00AM EDT1,675.000.300.000.000.00-106.25%
RUT190920C016800002019-08-16 10:57AM EDT1,680.000.250.000.000.00-106.25%
RUT190920C016850002019-08-14 2:49PM EDT1,685.000.270.000.000.00-506.25%
RUT190920C016900002019-08-16 2:19PM EDT1,690.000.200.000.000.00-706.25%
RUT190920C016950002019-08-16 2:33PM EDT1,695.000.270.000.000.00-106.25%
RUT190920C017000002019-08-16 3:45PM EDT1,700.000.150.000.000.00-106.25%
RUT190920C017050002019-08-12 11:16AM EDT1,705.000.160.000.000.00-106.25%
RUT190920C017100002019-08-16 9:31AM EDT1,710.000.160.000.000.00-506.25%
RUT190920C017150002019-08-09 3:51PM EDT1,715.000.190.000.000.00-106.25%
RUT190920C017200002019-08-12 1:58PM EDT1,720.000.170.000.000.00-1006.25%
RUT190920C017250002019-08-07 4:14PM EDT1,725.000.220.000.000.00-3012.50%
RUT190920C017300002019-08-14 12:20PM EDT1,730.000.200.000.000.00-15012.50%
RUT190920C017350002019-08-05 3:12PM EDT1,735.000.160.000.000.00-5012.50%
RUT190920C017400002019-08-14 12:20PM EDT1,740.000.150.000.000.00-15012.50%
RUT190920C017450002019-07-31 11:35AM EDT1,745.000.110.000.000.00-5012.50%
RUT190920C017500002019-08-16 3:59PM EDT1,750.000.130.000.000.00-9012.50%
RUT190920C017550002019-08-16 11:13AM EDT1,755.000.160.000.000.00-5012.50%
RUT190920C017600002019-07-15 1:42PM EDT1,760.000.670.000.200.00-1021.68%
RUT190920C017700002019-08-05 3:42PM EDT1,770.000.050.000.000.00-10012.50%
RUT190920C017750002019-07-25 1:09PM EDT1,775.000.180.000.000.00-1012.50%
RUT190920C017800002019-08-15 4:08PM EDT1,780.000.050.000.000.00-50012.50%
RUT190920C017850002019-07-11 1:44PM EDT1,785.000.450.000.200.00--123.29%
RUT190920C017900002019-08-14 3:49PM EDT1,790.000.050.000.000.00-50012.50%
RUT190920C017950002019-07-29 3:22PM EDT1,795.000.300.000.000.00--012.50%
RUT190920C018000002019-08-14 9:50AM EDT1,800.000.050.000.000.00-9012.50%
RUT190920C018050002019-07-25 11:49AM EDT1,805.000.320.000.000.00--012.50%
RUT190920C018100002019-08-19 12:08AM EDT1,810.000.08-0.000.00--012.50%
RUT190920C018200002019-05-23 9:53AM EDT1,820.000.900.500.800.00-11330.30%
RUT190920C018300002019-08-13 2:44PM EDT1,830.000.050.000.000.00-15012.50%
RUT190920C018350002019-08-19 12:08AM EDT1,835.000.10-0.000.00--012.50%
RUT190920C018500002019-08-13 2:55PM EDT1,850.000.050.000.000.00-4012.50%
RUT190920C018600002019-08-05 10:18AM EDT1,860.000.050.000.000.00--012.50%
RUT190920C018700002019-08-13 3:21PM EDT1,870.000.050.000.000.00-3012.50%
RUT190920C018800002019-08-13 3:07PM EDT1,880.000.050.000.000.00-4012.50%
RUT190920C018850002019-07-22 12:06AM EDT1,885.000.150.000.150.00--028.61%
RUT190920C018900002019-06-10 12:05AM EDT1,890.001.850.100.350.00-101031.67%
RUT190920C019000002019-08-14 9:50AM EDT1,900.000.050.000.000.00-5012.50%
RUT190920C019200002019-06-21 9:30AM EDT1,920.000.300.000.200.00-1331.52%
RUT190920C019900002019-06-17 12:00AM EDT1,990.000.100.000.000.00--012.50%
RUT190920C020000002019-06-17 12:00AM EDT2,000.000.100.000.000.00--012.50%
RUT190920C020100002019-06-17 12:00AM EDT2,010.000.150.000.000.00--012.50%
RUT190920C020200002019-06-17 12:00AM EDT2,020.000.160.000.000.00--025.00%
RUT190920C020300002019-06-17 12:00AM EDT2,030.000.130.000.000.00--025.00%
RUT190920C020400002019-07-11 12:40PM EDT2,040.000.100.000.150.00--2537.06%
RUT190920C020500002019-08-01 12:15PM EDT2,050.000.040.000.000.00-50025.00%
RUT190920C020600002019-06-17 12:00AM EDT2,060.000.10-0.000.00--025.00%
RUT190920C020700002019-06-17 12:00AM EDT2,070.000.10-0.000.00--025.00%
RUT190920C021500002019-06-07 11:10AM EDT2,150.000.200.000.150.00-3442.58%
RUT190920C022000002019-06-11 2:52PM EDT2,200.000.050.000.150.00-131144.97%
RUT190920C022500002019-06-17 12:00AM EDT2,250.000.07-0.000.00--025.00%
RUT190920C023000002019-06-07 10:55AM EDT2,300.000.180.000.150.00-91049.51%
RUT190920C023500002019-06-07 10:55AM EDT2,350.000.130.000.150.00-192351.71%
RUT190920C024000002019-06-07 10:55AM EDT2,400.000.080.000.150.00-95050.78%
RUT190920C024500002019-06-07 10:55AM EDT2,450.000.070.000.050.00--251.07%
RUT190920C025000002019-06-10 12:05AM EDT2,500.000.120.000.150.00-212154.69%
RUT190920C025500002019-06-10 12:05AM EDT2,550.000.120.000.150.00-282856.54%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190920P006500002019-06-10 12:05AM EDT650.001.700.000.150.00-0189.84%
RUT190920P006600002019-06-10 12:05AM EDT660.001.900.000.150.00-0288.28%
RUT190920P006700002019-06-10 12:05AM EDT670.002.000.000.150.00-0386.72%
RUT190920P006900002019-06-10 12:05AM EDT690.002.000.050.150.00-0185.74%
RUT190920P008000002019-06-07 10:55AM EDT800.000.400.000.200.00-1470.12%
RUT190920P008100002019-07-22 12:06AM EDT810.000.100.000.000.00--050.00%
RUT190920P008200002019-06-10 12:05AM EDT820.001.000.000.250.00-1268.85%
RUT190920P008400002019-08-09 11:39AM EDT840.000.150.000.000.00-10025.00%
RUT190920P008500002019-08-16 10:12AM EDT850.000.050.000.000.00-10025.00%
RUT190920P008600002019-07-25 12:26PM EDT860.000.100.000.000.00-1025.00%
RUT190920P008800002019-06-10 12:05AM EDT880.001.250.050.300.00-1477163.23%
RUT190920P009000002019-07-16 10:33AM EDT900.000.100.050.200.00-2058.79%
RUT190920P009200002019-08-02 9:30AM EDT920.000.150.000.000.00-1025.00%
RUT190920P009300002019-08-01 1:55PM EDT930.000.100.000.000.00--025.00%
RUT190920P009400002019-08-01 1:52PM EDT940.000.150.000.000.00-160025.00%
RUT190920P009500002019-08-13 2:56PM EDT950.000.100.000.000.00-10025.00%
RUT190920P009600002019-06-25 9:31AM EDT960.000.400.050.300.00-627853.52%
RUT190920P009700002019-08-13 1:52PM EDT970.000.150.000.000.00-5025.00%
RUT190920P009750002019-08-05 3:06PM EDT975.000.430.000.000.00--025.00%
RUT190920P009800002019-06-26 4:03PM EDT980.000.450.050.300.00-4051.22%
RUT190920P009900002019-06-10 12:05AM EDT990.006.600.200.450.00-1053.47%
RUT190920P010000002019-08-05 10:31AM EDT1,000.000.350.000.000.00-4025.00%
RUT190920P010100002019-06-10 12:05AM EDT1,010.003.200.250.500.00-6651.90%
RUT190920P010200002019-08-15 12:56PM EDT1,020.000.410.000.000.00-3025.00%
RUT190920P010300002019-06-03 12:05AM EDT1,030.001.690.250.550.00--151.83%
RUT190920P010400002019-08-05 9:30AM EDT1,040.000.400.000.000.00-2025.00%
RUT190920P010500002019-05-31 12:28PM EDT1,050.002.030.450.650.00-2250.46%
RUT190920P010550002019-08-05 9:33AM EDT1,055.000.450.000.000.00--025.00%
RUT190920P010600002019-08-05 3:07PM EDT1,060.000.750.000.000.00-6025.00%
RUT190920P010700002019-06-13 2:11PM EDT1,070.001.130.300.550.00-171747.05%
RUT190920P010800002019-08-15 12:07PM EDT1,080.000.600.000.000.00-3025.00%
RUT190920P010900002019-06-26 3:42PM EDT1,090.001.050.250.450.00-7043.60%
RUT190920P010950002019-07-23 1:56PM EDT1,095.000.350.000.000.00--025.00%
RUT190920P011000002019-08-05 4:06PM EDT1,100.000.970.000.000.00-20025.00%
RUT190920P011100002019-07-23 1:56PM EDT1,110.000.420.000.000.00-1025.00%
RUT190920P011150002019-08-09 2:22PM EDT1,115.000.510.000.000.00-1012.50%
RUT190920P011200002019-08-12 12:00PM EDT1,120.000.650.000.000.00-1012.50%
RUT190920P011300002019-08-02 10:11AM EDT1,130.000.700.000.000.00-2012.50%
RUT190920P011350002019-08-09 2:41PM EDT1,135.000.500.000.000.00-1012.50%
RUT190920P011400002019-08-09 2:01PM EDT1,140.000.500.000.000.00-4012.50%
RUT190920P011450002019-07-22 11:28AM EDT1,145.000.600.000.000.00--012.50%
RUT190920P011500002019-08-14 4:10PM EDT1,150.001.250.000.000.00-1012.50%
RUT190920P011550002019-08-09 1:58PM EDT1,155.000.550.000.000.00-2012.50%
RUT190920P011600002019-08-14 2:31PM EDT1,160.001.250.000.000.00-1012.50%
RUT190920P011650002019-07-17 2:21PM EDT1,165.000.650.750.900.00--138.71%
RUT190920P011700002019-08-12 2:12PM EDT1,170.000.960.000.000.00-72012.50%
RUT190920P011750002019-08-05 3:05PM EDT1,175.002.330.000.000.00-5012.50%
RUT190920P011800002019-08-13 10:39AM EDT1,180.000.750.000.000.00-2012.50%
RUT190920P011850002019-08-05 3:10PM EDT1,185.001.950.000.000.00-1012.50%
RUT190920P011900002019-08-16 3:41PM EDT1,190.000.940.000.000.00-2012.50%
RUT190920P011950002019-08-15 3:46PM EDT1,195.001.800.000.000.00-1012.50%
RUT190920P012000002019-08-16 2:43PM EDT1,200.001.150.000.000.00-13012.50%
RUT190920P012050002019-07-12 12:18PM EDT1,205.001.051.301.550.00-1037.11%
RUT190920P012100002019-08-14 2:10PM EDT1,210.002.000.000.000.00-4012.50%
RUT190920P012150002019-08-12 9:59AM EDT1,215.001.600.000.000.00-6012.50%
RUT190920P012200002019-08-09 1:33PM EDT1,220.001.090.000.000.00-10012.50%
RUT190920P012250002019-08-07 12:23PM EDT1,225.003.000.000.000.00-23012.50%
RUT190920P012300002019-08-16 1:05PM EDT1,230.001.480.000.000.00-3012.50%
RUT190920P012350002019-08-07 12:23PM EDT1,235.002.760.000.000.00-13012.50%
RUT190920P012400002019-08-16 2:18PM EDT1,240.001.550.000.000.00-120012.50%
RUT190920P012450002019-08-15 12:55PM EDT1,245.003.900.000.000.00-14012.50%
RUT190920P012500002019-08-16 9:42AM EDT1,250.002.310.000.000.00-13012.50%
RUT190920P012550002019-08-15 1:55PM EDT1,255.004.450.000.000.00-16012.50%
RUT190920P012600002019-08-16 11:32AM EDT1,260.002.000.000.000.00-3012.50%
RUT190920P012650002019-08-16 11:20AM EDT1,265.002.000.000.000.00-2012.50%
RUT190920P012700002019-08-16 3:33PM EDT1,270.002.200.000.000.00-26012.50%
RUT190920P012750002019-08-16 3:33PM EDT1,275.002.350.000.000.00-28012.50%
RUT190920P012800002019-08-16 2:01PM EDT1,280.002.480.000.000.00-21012.50%
RUT190920P012850002019-08-16 11:07AM EDT1,285.002.820.000.000.00-23012.50%
RUT190920P012900002019-08-16 2:01PM EDT1,290.002.790.000.000.00-99012.50%
RUT190920P012950002019-08-16 3:53PM EDT1,295.002.950.000.000.00-145012.50%
RUT190920P013000002019-08-16 3:19PM EDT1,300.003.210.000.000.00-1,40306.25%
RUT190920P013050002019-08-16 3:57PM EDT1,305.003.270.000.000.00-1,11906.25%
RUT190920P013100002019-08-16 4:00PM EDT1,310.003.630.000.000.00-1,31806.25%
RUT190920P013150002019-08-16 4:00PM EDT1,315.003.830.000.000.00-32406.25%
RUT190920P013200002019-08-16 4:01PM EDT1,320.004.110.000.000.00-35406.25%
RUT190920P013250002019-08-16 4:01PM EDT1,325.004.350.000.000.00-14106.25%
RUT190920P013300002019-08-16 4:00PM EDT1,330.004.580.000.000.00-13706.25%
RUT190920P013350002019-08-16 3:33PM EDT1,335.004.840.000.000.00-5006.25%
RUT190920P013400002019-08-16 4:00PM EDT1,340.005.300.000.000.00-1106.25%
RUT190920P013450002019-08-16 12:11PM EDT1,345.005.560.000.000.00-306.25%
RUT190920P013500002019-08-16 4:00PM EDT1,350.006.000.000.000.00-9006.25%
RUT190920P013550002019-08-16 3:35PM EDT1,355.006.350.000.000.00-4106.25%
RUT190920P013600002019-08-16 4:01PM EDT1,360.006.950.000.000.00-6206.25%
RUT190920P013650002019-08-16 1:02PM EDT1,365.007.540.000.000.00-1906.25%
RUT190920P013700002019-08-16 4:00PM EDT1,370.007.840.000.000.00-5406.25%
RUT190920P013750002019-08-16 3:59PM EDT1,375.008.190.000.000.00-3506.25%
RUT190920P013800002019-08-16 4:12PM EDT1,380.008.920.000.000.00-4206.25%
RUT190920P013850002019-08-16 4:12PM EDT1,385.009.490.000.000.00-1806.25%
RUT190920P013900002019-08-16 3:57PM EDT1,390.009.900.000.000.00-6006.25%
RUT190920P013950002019-08-16 1:23PM EDT1,395.0011.220.000.000.00-1306.25%
RUT190920P014000002019-08-16 3:57PM EDT1,400.0011.590.000.000.00-9103.13%
RUT190920P014050002019-08-16 4:01PM EDT1,405.0012.450.000.000.00-203.13%
RUT190920P014100002019-08-16 3:46PM EDT1,410.0012.730.000.000.00-31603.13%
RUT190920P014150002019-08-16 1:59PM EDT1,415.0013.900.000.000.00-303.13%
RUT190920P014200002019-08-16 3:57PM EDT1,420.0014.600.000.000.00-6203.13%
RUT190920P014250002019-08-16 3:51PM EDT1,425.0015.650.000.000.00-2203.13%
RUT190920P014300002019-08-16 3:57PM EDT1,430.0016.550.000.000.00-3803.13%
RUT190920P014350002019-08-16 11:32AM EDT1,435.0018.680.000.000.00-203.13%
RUT190920P014400002019-08-16 3:30PM EDT1,440.0019.190.000.000.00-4703.13%
RUT190920P014450002019-08-16 3:27PM EDT1,445.0019.900.000.000.00-1503.13%
RUT190920P014500002019-08-16 3:51PM EDT1,450.0021.350.000.000.00-37601.56%
RUT190920P014550002019-08-16 3:34PM EDT1,455.0022.700.000.000.00-2201.56%
RUT190920P014600002019-08-16 2:23PM EDT1,460.0023.570.000.000.00-6201.56%
RUT190920P014650002019-08-16 1:52PM EDT1,465.0026.000.000.000.00-501.56%
RUT190920P014700002019-08-16 3:57PM EDT1,470.0027.300.000.000.00-40401.56%
RUT190920P014750002019-08-16 11:14AM EDT1,475.0030.430.000.000.00-300.78%
RUT190920P014800002019-08-16 3:56PM EDT1,480.0030.090.000.000.00-15100.78%
RUT190920P014850002019-08-16 3:57PM EDT1,485.0032.100.000.000.00-2400.39%
RUT190920P014900002019-08-16 3:56PM EDT1,490.0034.000.000.000.00-42100.20%
RUT190920P014950002019-08-16 4:08PM EDT1,495.0035.000.000.000.00-14900.00%
RUT190920P015000002019-08-16 3:50PM EDT1,500.0038.070.000.000.00-5300.00%
RUT190920P015050002019-08-16 3:33PM EDT1,505.0040.670.000.000.00-1400.00%
RUT190920P015100002019-08-16 4:00PM EDT1,510.0043.370.000.000.00-4200.00%
RUT190920P015150002019-08-16 4:00PM EDT1,515.0045.830.000.000.00-4000.00%
RUT190920P015200002019-08-16 3:49PM EDT1,520.0048.600.000.000.00-17400.00%
RUT190920P015250002019-08-16 12:23PM EDT1,525.0053.010.000.000.00-200.00%
RUT190920P015300002019-08-16 3:52PM EDT1,530.0053.600.000.000.00-3000.00%
RUT190920P015350002019-08-15 2:50PM EDT1,535.0068.650.000.000.00-200.00%
RUT190920P015400002019-08-16 3:28PM EDT1,540.0059.760.000.000.00-4700.00%
RUT190920P015450002019-08-14 11:23AM EDT1,545.0093.600.000.000.00-100.00%
RUT190920P015500002019-08-16 3:30PM EDT1,550.0066.470.000.000.00-10700.00%
RUT190920P015550002019-08-15 10:02AM EDT1,555.0092.550.000.000.00-2000.00%
RUT190920P015600002019-08-16 3:30PM EDT1,560.0073.680.000.000.00-1100.00%
RUT190920P015650002019-08-15 1:32PM EDT1,565.0091.510.000.000.00-100.00%
RUT190920P015700002019-08-16 10:19AM EDT1,570.0094.750.000.000.00-100.00%
RUT190920P015750002019-08-13 9:32AM EDT1,575.0096.210.000.000.00-500.00%
RUT190920P015800002019-08-15 11:52AM EDT1,580.00120.530.000.000.00-10500.00%
RUT190920P015850002019-08-15 12:07PM EDT1,585.00118.710.000.000.00-300.00%
RUT190920P015900002019-08-15 2:40PM EDT1,590.00133.110.000.000.00-400.00%
RUT190920P015950002019-08-16 2:02PM EDT1,595.00102.530.000.000.00-300.00%
RUT190920P016000002019-08-16 10:37AM EDT1,600.00121.900.000.000.00-100.00%
RUT190920P016050002019-08-15 10:02AM EDT1,605.00136.100.000.000.00-1000.00%
RUT190920P016100002019-08-15 3:31PM EDT1,610.00150.260.000.000.00-600.00%
RUT190920P016150002019-08-08 9:46AM EDT1,615.00109.250.000.000.00-700.00%
RUT190920P016200002019-08-15 10:33AM EDT1,620.00151.990.000.000.00-300.00%
RUT190920P016250002019-08-13 9:35AM EDT1,625.00135.000.000.000.00-100.00%
RUT190920P016300002019-08-15 2:50PM EDT1,630.00169.770.000.000.00-300.00%
RUT190920P016400002019-08-15 9:53AM EDT1,640.00170.440.000.000.00-200.00%
RUT190920P016450002019-07-31 3:10PM EDT1,645.0070.900.000.000.00-600.00%
RUT190920P016500002019-08-14 12:31PM EDT1,650.00177.800.000.000.00-100.00%
RUT190920P016600002019-08-08 3:06PM EDT1,660.00127.850.000.000.00-100.00%
RUT190920P016700002019-08-09 1:57PM EDT1,670.00153.450.000.000.00-1000.00%
RUT190920P016800002019-08-12 10:16AM EDT1,680.00182.690.000.000.00-100.00%
RUT190920P016900002019-07-31 11:27AM EDT1,690.0093.500.000.000.00-200.00%
RUT190920P017000002019-08-02 10:05AM EDT1,700.00166.180.000.000.00-100.00%
RUT190920P017050002019-08-15 12:56PM EDT1,705.00240.730.000.000.00-300.00%
RUT190920P017100002019-07-26 2:19PM EDT1,710.00132.840.000.000.00-200.00%
RUT190920P017200002019-07-08 11:32AM EDT1,720.00154.92192.30197.300.00-110.00%
RUT190920P017300002019-06-07 10:55AM EDT1,730.00156.00148.90153.900.00-110.00%
RUT190920P017350002019-07-31 12:03PM EDT1,735.00135.850.000.000.00--00.00%
RUT190920P017400002019-06-03 11:49AM EDT1,740.00266.20159.60167.600.00-1240.00%
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 EDT1,800.00334.810.000.000.00-1300.00%
RUT190920P018200002019-08-15 9:44AM EDT1,820.00354.700.000.000.00-1200.00%
RUT190920P018700002019-06-21 1:41PM EDT1,870.00314.10318.30323.300.00-12120.00%
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%