^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191115C007100002019-09-23 12:02AM EDT710.00850.60840.90843.700.00--0121.83%
RUT191115C009900002019-09-23 12:02AM EDT990.00565.80561.40564.200.00--078.00%
RUT191115C010000002019-10-14 10:30AM EDT1,000.00500.90551.50554.300.00--056.64%
RUT191115C010300002019-09-23 12:02AM EDT1,030.00532.00521.40524.100.00--071.12%
RUT191115C011300002019-10-16 3:06PM EDT1,130.00395.64421.70424.500.00--059.09%
RUT191115C011350002019-09-23 12:02AM EDT1,135.00428.70416.60419.300.00--057.26%
RUT191115C011500002019-10-17 1:29PM EDT1,150.00388.36401.80404.600.00--056.76%
RUT191115C011700002019-10-17 1:29PM EDT1,170.00368.45381.70384.400.00--052.93%
RUT191115C012350002019-09-23 12:02AM EDT1,235.00323.30317.00319.800.00--045.78%
RUT191115C012650002019-08-23 4:00PM EDT1,265.00211.20258.40262.600.00-100.00%
RUT191115C012950002019-10-02 10:32AM EDT1,295.00186.97257.40260.000.00--038.31%
RUT191115C013000002019-10-01 11:39AM EDT1,300.00226.58252.40254.900.00-2037.31%
RUT191115C013100002019-09-26 3:28PM EDT1,310.00231.50242.50245.100.00--036.58%
RUT191115C013150002019-10-01 3:33PM EDT1,315.00186.93237.50240.100.00--035.90%
RUT191115C013200002019-09-24 3:36PM EDT1,320.00216.60232.60235.200.00-1035.51%
RUT191115C013400002019-10-09 1:22PM EDT1,340.00145.38212.80215.300.00--033.05%
RUT191115C013500002019-10-15 12:31PM EDT1,350.00178.98203.00205.400.00--031.94%
RUT191115C013600002019-10-01 1:17PM EDT1,360.00152.10193.10195.600.00--031.04%
RUT191115C013700002019-10-17 12:49PM EDT1,370.00170.34183.40185.800.00-1030.10%
RUT191115C013800002019-10-17 12:49PM EDT1,380.00160.71173.60176.000.00-28029.11%
RUT191115C013850002019-10-02 1:39PM EDT1,385.00106.48168.70171.200.00--028.80%
RUT191115C013900002019-10-11 3:28PM EDT1,390.00141.10163.90166.200.00-2028.09%
RUT191115C014000002019-10-18 2:52PM EDT1,400.00140.06154.20156.500.00-2027.20%
RUT191115C014100002019-10-16 2:53PM EDT1,410.00131.41144.60147.000.00-2026.57%
RUT191115C014150002019-10-21 10:00AM EDT1,415.00141.59139.80142.20+14.96+11.81%2026.14%
RUT191115C014200002019-10-21 1:01PM EDT1,420.00138.35135.50137.40+16.26+13.32%1025.69%
RUT191115C014250002019-08-23 4:00PM EDT1,425.0083.30113.20115.700.00--00.00%
RUT191115C014300002019-10-16 3:25PM EDT1,430.00101.20125.50127.900.00-1024.87%
RUT191115C014350002019-10-15 11:05AM EDT1,435.0097.66120.80123.200.00-2024.49%
RUT191115C014400002019-10-11 10:32AM EDT1,440.0098.14116.20118.500.00-1024.09%
RUT191115C014450002019-10-17 11:04AM EDT1,445.0097.18111.50113.800.00-1023.66%
RUT191115C014500002019-10-21 1:09PM EDT1,450.00109.20107.10109.10+22.47+25.91%31023.20%
RUT191115C014550002019-10-18 9:47AM EDT1,455.0090.06102.50104.500.00-3022.83%
RUT191115C014600002019-10-21 9:31AM EDT1,460.0099.7397.8099.90+13.99+16.32%1022.43%
RUT191115C014650002019-10-21 9:31AM EDT1,465.0095.1893.3095.40+33.58+54.51%1022.10%
RUT191115C014700002019-10-21 10:53AM EDT1,470.0090.3089.0090.90+12.55+16.14%39021.73%
RUT191115C014750002019-10-17 9:49AM EDT1,475.0074.5284.4086.500.00-7021.41%
RUT191115C014800002019-10-21 1:01PM EDT1,480.0083.0080.4082.20+15.38+22.74%3021.15%
RUT191115C014850002019-10-10 3:02PM EDT1,485.0055.6675.8077.700.00-1020.66%
RUT191115C014900002019-10-21 1:14PM EDT1,490.0072.6371.6073.40+19.46+36.60%7020.31%
RUT191115C014950002019-10-21 11:24AM EDT1,495.0069.1267.3069.20+34.72+100.93%3019.99%
RUT191115C015000002019-10-21 12:59PM EDT1,500.0065.9563.4065.00+15.70+31.24%4019.62%
RUT191115C015050002019-10-18 12:33PM EDT1,505.0042.4659.4060.900.00-3019.28%
RUT191115C015100002019-10-21 1:10PM EDT1,510.0056.9055.4056.90+15.20+36.45%23018.95%
RUT191115C015150002019-10-18 11:53AM EDT1,515.0038.2051.4053.000.00-5018.64%
RUT191115C015200002019-10-21 11:14AM EDT1,520.0049.3747.8049.20+13.64+38.18%12018.33%
RUT191115C015250002019-10-21 10:05AM EDT1,525.0043.9444.1045.40+7.18+19.53%6017.96%
RUT191115C015300002019-10-21 1:14PM EDT1,530.0041.1940.5041.70+10.59+34.61%22017.60%
RUT191115C015350002019-10-21 9:47AM EDT1,535.0039.3537.1038.30+14.52+58.48%16017.35%
RUT191115C015400002019-10-21 12:04PM EDT1,540.0035.1733.8034.90+10.62+43.26%66017.03%
RUT191115C015450002019-10-21 9:54AM EDT1,545.0032.1930.6031.60+9.14+39.65%13016.69%
RUT191115C015500002019-10-21 11:33AM EDT1,550.0028.7727.5028.50+9.01+45.60%518016.39%
RUT191115C015550002019-10-21 12:29PM EDT1,555.0027.2524.9025.50+13.35+96.04%82016.07%
RUT191115C015600002019-10-21 1:10PM EDT1,560.0023.0322.3022.80+7.53+48.58%170015.84%
RUT191115C015650002019-10-21 12:43PM EDT1,565.0022.1019.7020.20+8.50+62.50%22015.57%
RUT191115C015700002019-10-21 1:16PM EDT1,570.0017.6017.3017.80+6.99+65.88%38015.33%
RUT191115C015750002019-10-21 11:32AM EDT1,575.0015.5115.1015.60+5.82+60.06%36015.11%
RUT191115C015800002019-10-21 12:01PM EDT1,580.0013.7513.2013.60+5.85+74.05%21014.91%
RUT191115C015850002019-10-21 11:32AM EDT1,585.0011.8611.3011.80+4.91+70.65%23014.74%
RUT191115C015900002019-10-21 12:05PM EDT1,590.0010.359.7010.20+4.34+72.21%122014.60%
RUT191115C015950002019-10-21 10:29AM EDT1,595.008.158.308.80+3.21+64.98%31014.49%
RUT191115C016000002019-10-21 12:21PM EDT1,600.008.007.007.40+3.60+81.82%66014.28%
RUT191115C016050002019-10-21 12:21PM EDT1,605.006.805.906.30+3.40+100.00%19014.18%
RUT191115C016100002019-10-21 1:10PM EDT1,610.005.355.005.30+2.32+76.57%24014.07%
RUT191115C016150002019-10-21 12:09PM EDT1,615.004.504.204.50+1.99+79.28%87014.03%
RUT191115C016200002019-10-21 12:59PM EDT1,620.003.903.603.90+2.12+119.10%137014.11%
RUT191115C016250002019-10-21 11:45AM EDT1,625.003.123.003.30+1.62+108.00%117014.10%
RUT191115C016300002019-10-21 11:36AM EDT1,630.002.652.402.65+1.42+115.45%88013.91%
RUT191115C016350002019-10-21 12:47PM EDT1,635.002.372.002.20+1.30+121.50%51013.88%
RUT191115C016400002019-10-21 12:57PM EDT1,640.001.881.651.85+0.93+97.89%223013.91%
RUT191115C016450002019-10-21 1:05PM EDT1,645.001.531.351.55+0.78+104.00%239013.94%
RUT191115C016500002019-10-21 1:05PM EDT1,650.001.311.151.30+0.61+87.14%414013.98%
RUT191115C016550002019-10-21 12:03PM EDT1,655.001.071.001.15+0.40+59.70%176014.17%
RUT191115C016600002019-10-21 1:02PM EDT1,660.000.940.800.95+0.49+108.89%164014.18%
RUT191115C016650002019-10-21 11:09AM EDT1,665.000.800.700.85+0.31+63.27%53014.41%
RUT191115C016700002019-10-21 12:29PM EDT1,670.000.700.600.75+0.32+84.21%21014.58%
RUT191115C016750002019-10-18 11:12AM EDT1,675.000.400.500.650.00-7014.72%
RUT191115C016800002019-10-18 1:48PM EDT1,680.000.300.450.600.00-8015.00%
RUT191115C016850002019-10-17 4:13PM EDT1,685.000.330.350.500.00-1015.03%
RUT191115C016900002019-10-16 3:06PM EDT1,690.000.230.300.500.00-2015.49%
RUT191115C016950002019-10-17 4:13PM EDT1,695.000.220.250.400.00-3015.43%
RUT191115C017000002019-10-21 11:44AM EDT1,700.000.340.250.40+0.09+36.00%5015.87%
RUT191115C017050002019-10-14 10:06AM EDT1,705.000.170.200.350.00-1016.00%
RUT191115C017100002019-10-18 3:41PM EDT1,710.000.220.150.35+0.12+120.00%1016.43%
RUT191115C017150002019-10-17 1:18PM EDT1,715.000.170.200.300.00-5016.50%
RUT191115C017200002019-10-18 1:22PM EDT1,720.000.150.100.300.00-2016.92%
RUT191115C017250002019-10-10 9:30AM EDT1,725.000.170.150.250.00-2016.93%
RUT191115C017300002019-10-21 10:00AM EDT1,730.000.150.100.25-0.05-25.00%1017.33%
RUT191115C017350002019-10-10 9:30AM EDT1,735.000.120.050.250.00-1017.74%
RUT191115C017400002019-10-09 4:03PM EDT1,740.000.100.050.200.00-4017.65%
RUT191115C017450002019-09-30 10:31AM EDT1,745.000.250.050.200.00-1018.04%
RUT191115C017500002019-10-21 11:43AM EDT1,750.000.120.050.20+0.07+140.00%3018.41%
RUT191115C017550002019-09-17 3:07PM EDT1,755.001.750.000.200.00--2018.80%
RUT191115C017600002019-10-17 10:50AM EDT1,760.000.050.000.200.00-1019.19%
RUT191115C017650002019-09-30 1:55PM EDT1,765.000.230.000.200.00--019.56%
RUT191115C017700002019-09-19 1:53PM EDT1,770.000.820.000.150.00--119.29%
RUT191115C017850002019-09-30 10:01AM EDT1,785.000.140.000.150.00-6020.39%
RUT191115C017900002019-09-23 3:31PM EDT1,790.000.360.000.150.00-1020.75%
RUT191115C018000002019-09-18 3:03PM EDT1,800.000.700.000.150.00--4121.46%
RUT191115C018250002019-09-24 10:06AM EDT1,825.000.120.000.150.00--023.22%
RUT191115C018500002019-09-30 3:19PM EDT1,850.000.050.000.100.00--023.93%
RUT191115C018550002019-09-30 2:50PM EDT1,855.000.090.000.100.00--024.27%
RUT191115C018600002019-09-26 10:05AM EDT1,860.000.070.000.100.00-4024.61%
RUT191115C018650002019-09-26 10:04AM EDT1,865.000.140.000.100.00--024.90%
RUT191115C018700002019-09-26 10:04AM EDT1,870.000.130.000.100.00-3025.24%
RUT191115C018750002019-09-26 3:43PM EDT1,875.000.080.000.100.00--025.59%
RUT191115C018800002019-10-08 12:06PM EDT1,880.000.080.000.100.00-1025.88%
RUT191115C019000002019-09-19 1:28PM EDT1,900.000.110.000.100.00-16817027.15%
RUT191115C019100002019-09-19 12:53PM EDT1,910.000.050.000.100.00--2527.78%
RUT191115C019200002019-09-19 1:28PM EDT1,920.000.110.000.100.00--728.42%
RUT191115C019300002019-09-16 12:13AM EDT1,930.000.050.050.100.00--1829.05%
RUT191115C019400002019-09-16 12:13AM EDT1,940.000.090.050.100.00--1229.64%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191115P008100002019-09-16 12:13AM EDT810.000.13-0.100.00--481.84%
RUT191115P008800002019-09-16 12:13AM EDT880.000.100.050.100.00--1070.22%
RUT191115P009000002019-08-27 12:04PM EDT900.000.650.050.250.00--071.97%
RUT191115P009500002019-10-09 4:14PM EDT950.000.100.000.100.00-10059.18%
RUT191115P009750002019-10-02 2:57PM EDT975.000.15-0.100.00--059.77%
RUT191115P009800002019-10-09 4:13PM EDT980.000.100.000.100.00-2055.66%
RUT191115P009900002019-10-02 10:39AM EDT990.000.35-0.100.00--057.91%
RUT191115P009950002019-10-02 2:13PM EDT995.000.25-0.100.00--057.32%
RUT191115P010000002019-10-14 9:57AM EDT1,000.000.050.000.100.00-2053.52%
RUT191115P010050002019-10-02 2:43PM EDT1,005.000.150.000.100.00--052.93%
RUT191115P010100002019-10-02 2:46PM EDT1,010.000.150.000.100.00--052.34%
RUT191115P010150002019-10-02 2:43PM EDT1,015.000.150.000.100.00--051.76%
RUT191115P010200002019-10-15 4:06PM EDT1,020.000.050.000.100.00-20051.17%
RUT191115P010250002019-10-02 2:38PM EDT1,025.000.200.000.100.00--050.59%
RUT191115P010300002019-10-02 2:42PM EDT1,030.000.200.000.100.00--050.00%
RUT191115P010350002019-10-02 2:43PM EDT1,035.000.200.000.100.00--052.64%
RUT191115P010400002019-10-02 2:48PM EDT1,040.000.200.000.100.00-4052.05%
RUT191115P010450002019-10-02 2:40PM EDT1,045.000.250.000.100.00--051.47%
RUT191115P010500002019-10-21 10:10AM EDT1,050.000.050.050.10-0.05-50.00%1050.88%
RUT191115P010550002019-10-02 2:43PM EDT1,055.000.250.000.100.00--050.29%
RUT191115P010600002019-10-18 9:40AM EDT1,060.000.050.050.10-0.05-50.00%2049.71%
RUT191115P010650002019-10-15 4:14PM EDT1,065.000.050.000.100.00-5049.17%
RUT191115P010700002019-10-02 2:40PM EDT1,070.000.350.050.100.00--048.63%
RUT191115P010750002019-10-02 2:18PM EDT1,075.000.500.000.100.00--048.05%
RUT191115P010800002019-10-15 4:05PM EDT1,080.000.100.000.100.00-1047.46%
RUT191115P010850002019-10-17 4:07PM EDT1,085.000.070.050.100.00--046.92%
RUT191115P010900002019-10-02 2:39PM EDT1,090.000.450.050.100.00-4046.39%
RUT191115P010950002019-10-02 2:41PM EDT1,095.000.450.050.100.00--045.80%
RUT191115P011000002019-10-15 4:07PM EDT1,100.000.100.050.100.00-1045.26%
RUT191115P011050002019-10-02 2:38PM EDT1,105.000.550.050.100.00--044.73%
RUT191115P011100002019-10-02 2:42PM EDT1,110.000.550.000.100.00-11044.14%
RUT191115P011150002019-10-02 2:40PM EDT1,115.000.600.000.100.00--043.65%
RUT191115P011200002019-10-10 3:45PM EDT1,120.000.300.000.150.00--044.82%
RUT191115P011250002019-10-02 2:42PM EDT1,125.000.650.000.150.00--044.24%
RUT191115P011300002019-10-02 2:38PM EDT1,130.000.750.000.150.00--043.70%
RUT191115P011400002019-10-02 2:11PM EDT1,140.001.150.050.150.00-4042.58%
RUT191115P011450002019-10-02 2:20PM EDT1,145.001.100.000.150.00--042.04%
RUT191115P011500002019-10-08 11:33AM EDT1,150.000.550.000.150.00-4041.46%
RUT191115P011550002019-10-02 2:09PM EDT1,155.001.250.000.150.00--040.92%
RUT191115P011600002019-10-02 2:11PM EDT1,160.001.400.000.150.00-3040.38%
RUT191115P011650002019-10-02 2:11PM EDT1,165.001.500.000.150.00--039.84%
RUT191115P011700002019-10-04 12:40PM EDT1,170.000.570.100.150.00-1039.31%
RUT191115P011750002019-10-02 2:07PM EDT1,175.001.800.000.150.00--038.77%
RUT191115P011800002019-10-02 2:07PM EDT1,180.000.750.000.150.00-10038.23%
RUT191115P011850002019-10-02 2:07PM EDT1,185.002.000.000.150.00--037.70%
RUT191115P011900002019-10-10 3:45PM EDT1,190.000.600.000.150.00-10037.16%
RUT191115P011950002019-10-02 2:07PM EDT1,195.002.200.050.150.00--036.62%
RUT191115P012000002019-10-17 10:47AM EDT1,200.000.160.050.150.00-1036.08%
RUT191115P012050002019-10-01 2:41PM EDT1,205.001.800.050.200.00-1036.65%
RUT191115P012100002019-10-18 3:48PM EDT1,210.000.200.050.200.00-16036.08%
RUT191115P012150002019-09-25 2:00PM EDT1,215.001.650.050.200.00-1035.55%
RUT191115P012200002019-10-14 1:13PM EDT1,220.000.300.050.200.00-6035.01%
RUT191115P012250002019-10-15 10:20AM EDT1,225.000.210.050.200.00-30034.47%
RUT191115P012300002019-10-21 9:44AM EDT1,230.000.150.100.20-0.13-46.43%1033.94%
RUT191115P012350002019-10-03 3:58PM EDT1,235.001.890.100.250.00--034.25%
RUT191115P012400002019-10-17 3:42PM EDT1,240.000.150.100.25-0.14-48.28%1033.72%
RUT191115P012450002019-10-17 10:41AM EDT1,245.000.270.100.250.00-4033.18%
RUT191115P012500002019-10-18 3:48PM EDT1,250.000.300.150.250.00-1032.62%
RUT191115P012550002019-10-14 1:53PM EDT1,255.000.450.150.250.00-4032.08%
RUT191115P012600002019-10-15 12:39PM EDT1,260.000.290.150.300.00-1032.23%
RUT191115P012650002019-10-17 3:42PM EDT1,265.000.300.150.300.00-4031.69%
RUT191115P012700002019-10-18 2:12PM EDT1,270.000.390.200.300.00-6031.15%
RUT191115P012750002019-10-17 10:41AM EDT1,275.000.330.200.350.00-2031.18%
RUT191115P012800002019-10-18 4:02PM EDT1,280.000.430.250.350.00-10030.64%
RUT191115P012850002019-10-18 11:54AM EDT1,285.000.510.250.350.00-2030.08%
RUT191115P012900002019-10-17 3:59PM EDT1,290.000.350.250.40-0.10-22.22%5030.04%
RUT191115P012950002019-10-18 11:54AM EDT1,295.000.620.300.400.00-2029.49%
RUT191115P013000002019-10-21 10:59AM EDT1,300.000.360.300.45-0.19-34.55%3029.38%
RUT191115P013050002019-10-21 11:15AM EDT1,305.000.420.350.50-0.13-23.64%1029.22%
RUT191115P013100002019-10-21 9:44AM EDT1,310.000.400.350.50-0.25-38.46%1028.66%
RUT191115P013150002019-10-21 11:15AM EDT1,315.000.520.400.55-0.33-38.82%1028.48%
RUT191115P013200002019-10-21 11:07AM EDT1,320.000.520.450.60-0.28-35.00%5028.25%
RUT191115P013250002019-10-18 11:30AM EDT1,325.000.780.500.600.00-2027.67%
RUT191115P013300002019-10-21 11:07AM EDT1,330.000.640.500.65-0.34-34.69%3027.42%
RUT191115P013350002019-10-21 9:47AM EDT1,335.000.650.550.70-0.50-43.48%4027.14%
RUT191115P013400002019-10-21 10:59AM EDT1,340.000.730.600.75-0.39-34.82%6026.83%
RUT191115P013450002019-10-17 4:13PM EDT1,345.000.680.700.85-0.60-46.87%1026.76%
RUT191115P013500002019-10-21 11:43AM EDT1,350.000.790.750.95-0.50-38.76%5026.64%
RUT191115P013550002019-10-21 9:47AM EDT1,355.000.900.851.00-0.67-42.68%3026.26%
RUT191115P013600002019-10-21 11:39AM EDT1,360.000.950.901.05-0.79-45.40%62025.86%
RUT191115P013650002019-10-21 1:12PM EDT1,365.001.051.001.15-0.84-44.44%3025.65%
RUT191115P013700002019-10-21 1:16PM EDT1,370.001.171.101.25-1.11-48.68%44025.40%
RUT191115P013750002019-10-21 11:15AM EDT1,375.001.301.201.35-0.64-32.99%3025.12%
RUT191115P013800002019-10-21 11:13AM EDT1,380.001.401.301.50-0.77-35.48%29024.97%
RUT191115P013850002019-10-21 11:15AM EDT1,385.001.561.401.60-0.75-32.47%2024.63%
RUT191115P013900002019-10-21 10:59AM EDT1,390.001.611.501.70-0.91-36.11%91024.27%
RUT191115P013950002019-10-21 12:18PM EDT1,395.001.651.701.85-1.10-40.00%135024.02%
RUT191115P014000002019-10-21 1:07PM EDT1,400.001.861.852.05-1.09-36.95%428023.87%
RUT191115P014050002019-10-21 12:18PM EDT1,405.001.971.952.15-0.94-32.30%289023.43%
RUT191115P014100002019-10-21 1:16PM EDT1,410.002.302.202.40-0.89-27.90%971023.31%
RUT191115P014150002019-10-21 1:16PM EDT1,415.002.482.352.60-1.28-34.04%445023.04%
RUT191115P014200002019-10-21 1:16PM EDT1,420.002.682.602.80-1.35-33.50%451022.73%
RUT191115P014250002019-10-21 1:12PM EDT1,425.002.922.853.10-1.56-34.82%48022.57%
RUT191115P014300002019-10-21 12:56PM EDT1,430.002.983.003.30-1.97-39.80%158022.19%
RUT191115P014350002019-10-21 1:12PM EDT1,435.003.423.203.60-2.28-40.00%52021.95%
RUT191115P014400002019-10-21 1:04PM EDT1,440.003.543.503.90-1.81-33.83%112021.67%
RUT191115P014450002019-10-21 1:08PM EDT1,445.003.974.004.20-1.78-30.96%42021.34%
RUT191115P014500002019-10-21 1:04PM EDT1,450.004.224.204.50-2.66-38.66%78020.99%
RUT191115P014550002019-10-21 1:08PM EDT1,455.004.674.604.90-2.79-37.40%29020.73%
RUT191115P014600002019-10-21 12:58PM EDT1,460.004.955.105.50-3.12-38.66%89020.66%
RUT191115P014650002019-10-21 10:38AM EDT1,465.005.975.505.80-2.08-25.84%3020.19%
RUT191115P014700002019-10-21 1:07PM EDT1,470.006.056.006.30-3.25-34.95%86019.91%
RUT191115P014750002019-10-21 1:08PM EDT1,475.006.566.607.00-3.54-35.05%53019.79%
RUT191115P014800002019-10-21 1:07PM EDT1,480.007.137.307.60-3.59-33.49%279019.50%
RUT191115P014850002019-10-21 12:08PM EDT1,485.007.707.908.30-3.79-32.99%91019.26%
RUT191115P014900002019-10-21 1:15PM EDT1,490.008.798.609.00-3.42-28.01%170018.96%
RUT191115P014950002019-10-21 1:08PM EDT1,495.009.309.209.60-3.92-29.65%14018.54%
RUT191115P015000002019-10-21 1:12PM EDT1,500.0010.4010.3010.70-4.36-29.54%52018.46%
RUT191115P015050002019-10-21 12:58PM EDT1,505.0010.5711.2011.50-5.26-33.23%89018.08%
RUT191115P015100002019-10-21 12:23PM EDT1,510.0011.5712.2012.60-5.56-32.46%47017.87%
RUT191115P015150002019-10-21 1:01PM EDT1,515.0013.0013.3013.70-5.65-30.29%4017.60%
RUT191115P015200002019-10-21 1:12PM EDT1,520.0014.6014.4014.90-5.24-26.41%138017.32%
RUT191115P015250002019-10-21 1:01PM EDT1,525.0015.4015.8016.20-5.96-27.90%506017.05%
RUT191115P015300002019-10-21 1:01PM EDT1,530.0016.8017.1017.50-6.27-27.18%238016.70%
RUT191115P015350002019-10-21 11:58AM EDT1,535.0017.9518.7019.10-7.41-29.22%84016.47%
RUT191115P015400002019-10-21 12:55PM EDT1,540.0019.0820.5020.90-8.42-30.62%26016.29%
RUT191115P015450002019-10-21 11:31AM EDT1,545.0022.0522.2022.60-7.15-24.49%5015.96%
RUT191115P015500002019-10-21 11:33AM EDT1,550.0023.6624.1024.60-8.88-27.29%17015.73%
RUT191115P015550002019-10-21 10:29AM EDT1,555.0027.3226.3026.80-4.68-14.63%1015.53%
RUT191115P015600002019-10-21 10:08AM EDT1,560.0029.7228.2029.20-7.53-20.21%4015.35%
RUT191115P015650002019-10-21 11:36AM EDT1,565.0030.7530.6031.60-9.46-23.53%9015.08%
RUT191115P015700002019-10-21 11:35AM EDT1,570.0032.6633.2034.20-7.29-18.25%28014.83%
RUT191115P015750002019-10-21 11:29AM EDT1,575.0036.1236.0037.20-10.90-23.18%7014.73%
RUT191115P015800002019-10-21 12:14PM EDT1,580.0037.5039.0040.30-13.34-26.24%15014.59%
RUT191115P015850002019-10-21 10:59AM EDT1,585.0042.2542.1043.60-8.32-16.45%3014.47%
RUT191115P015900002019-10-21 12:55PM EDT1,590.0043.3245.4046.80-14.58-25.18%5014.17%
RUT191115P015950002019-10-21 10:59AM EDT1,595.0049.0348.9050.30-32.30-39.71%3013.96%
RUT191115P016000002019-10-21 10:43AM EDT1,600.0052.7952.6054.10-16.19-23.47%2013.87%
RUT191115P016050002019-10-18 10:18AM EDT1,605.0068.6756.2058.200.00-1013.93%
RUT191115P016100002019-10-18 10:18AM EDT1,610.0073.0260.3062.300.00-1013.88%
RUT191115P016150002019-10-11 4:00PM EDT1,615.00106.5064.5066.500.00-1013.83%
RUT191115P016200002019-10-07 1:51PM EDT1,620.00111.5068.7070.700.00-1013.66%
RUT191115P016250002019-10-07 11:39AM EDT1,625.00123.4673.0075.300.00-1013.86%
RUT191115P016300002019-10-15 9:59AM EDT1,630.00117.0077.6079.800.00-1013.85%
RUT191115P016400002019-10-21 12:55PM EDT1,640.0084.2086.7089.10-26.11-23.67%2014.00%
RUT191115P016450002019-09-17 2:41PM EDT1,645.0082.77108.70111.500.00--831.25%
RUT191115P016500002019-10-11 1:17PM EDT1,650.00131.2896.2098.500.00-6013.99%
RUT191115P016550002019-09-17 2:40PM EDT1,655.0090.15116.40121.400.00--132.88%
RUT191115P016700002019-10-10 11:44AM EDT1,670.00178.08115.30118.100.00--015.08%
RUT191115P016750002019-10-16 1:56PM EDT1,675.00151.57120.20122.900.00--014.92%
RUT191115P016800002019-09-25 10:14AM EDT1,680.00148.93125.30127.900.00--015.41%
RUT191115P017050002019-09-23 12:03AM EDT1,705.00143.20150.10152.700.00--016.87%
RUT191115P017100002019-10-21 12:12AM EDT1,710.00169.23154.80157.600.00---16.77%
RUT191115P017800002019-10-17 4:02PM EDT1,780.00237.42224.50227.300.00--019.31%
RUT191115P018500002019-09-23 12:03AM EDT1,850.00284.70294.40297.100.00--00.00%