^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT171215C005000002017-12-13 10:54AM EST500.001,026.400.000.000.00-1000.00%
RUT171215C005500002017-12-13 11:49AM EST550.00980.800.000.000.00-200.00%
RUT171215C006000002017-12-13 4:00PM EST600.00924.750.000.000.00-600.00%
RUT171215C007000002017-12-08 3:13PM EST700.00822.00809.00832.60+9.06+1.11%2215613.77%
RUT171215C007500002017-06-02 10:46PM EST750.00406.65755.10762.000.00-210.00%
RUT171215C007900002017-11-17 11:53PM EST790.00682.20694.10711.200.00-200.00%
RUT171215C008000002016-11-09 9:38AM EST800.00387.84469.20481.800.00-130.00%
RUT171215C008500001969-12-31 7:00PM EST850.000.00236.10256.200.00-000.00%
RUT171215C009000002017-12-13 11:19AM EST900.00626.500.000.000.00-400.00%
RUT171215C009500002017-11-16 10:32AM EST950.00530.68534.00551.400.00-791070.00%
RUT171215C010000002017-12-12 11:21AM EST1,000.00524.530.000.000.00-20000.00%
RUT171215C010200002017-12-12 11:21AM EST1,020.00504.520.000.000.00-20000.00%
RUT171215C010400002017-12-13 10:37AM EST1,040.00487.860.000.000.00-10000.00%
RUT171215C010500002017-04-18 2:25PM EST1,050.00316.49321.20324.400.00-12050.00%
RUT171215C010600002017-12-13 10:37AM EST1,060.00467.850.000.000.00-10000.00%
RUT171215C010650002017-12-01 11:46PM EST1,065.00465.30463.40480.200.00-72349.29%
RUT171215C010700002017-11-30 3:33PM EST1,070.00472.84458.40475.20-32.50-6.87%110345.64%
RUT171215C010800002017-08-11 11:35AM EST1,080.00293.47426.30433.400.00-100.00%
RUT171215C011000002017-12-08 1:09PM EST1,100.00428.00409.10432.90+5.49+1.30%1356295.76%
RUT171215C011100002017-08-03 3:14PM EST1,110.00305.22396.50403.600.00-210.00%
RUT171215C011200002017-08-10 1:25PM EST1,120.00265.95386.60393.700.00-110.00%
RUT171215C011300002017-11-07 2:59PM EST1,130.00348.80335.10353.200.00-1360.00%
RUT171215C011400002017-09-15 9:44AM EST1,140.00285.80366.70373.900.00-1130.00%
RUT171215C011500002017-12-11 3:18PM EST1,150.00368.800.000.000.00-100.00%
RUT171215C011600002017-12-04 3:41PM EST1,160.00373.47370.00372.50+61.64+19.77%44243.88%
RUT171215C011700002017-12-04 3:41PM EST1,170.00363.43360.00362.50+61.50+20.37%44237.68%
RUT171215C011900002017-08-03 8:49AM EST1,190.00230.16319.10322.300.00-2210.00%
RUT171215C012000002017-12-08 12:56PM EST1,200.00327.75309.10332.70+11.72+3.71%31,435229.57%
RUT171215C012200002017-09-15 10:03AM EST1,220.00209.80289.40292.600.00-130.00%
RUT171215C012250002017-12-14 3:20AM EST1,225.00298.450.000.000.00-400.00%
RUT171215C012300002017-12-05 3:26PM EST1,230.00291.51289.40291.90+47.51+19.47%1320.00%
RUT171215C012350002017-11-10 11:48PM EST1,235.00241.50238.30241.500.00-400.00%
RUT171215C012400002017-12-01 9:39AM EST1,240.00301.73288.80305.50-28.11-9.13%102229.74%
RUT171215C012500002017-12-13 1:02PM EST1,250.00275.220.000.000.00-500.00%
RUT171215C012600002017-12-11 10:20AM EST1,260.00261.020.000.000.00-100.00%
RUT171215C012650002017-11-03 10:45PM EST1,265.00225.20229.20232.300.00-210.00%
RUT171215C012700002017-11-09 3:15PM EST1,270.00204.30203.70206.800.00-2130.00%
RUT171215C012750002017-12-13 9:43AM EST1,275.00248.450.000.000.00-600.00%
RUT171215C012800002017-11-21 10:31AM EST1,280.00239.16234.70244.300.00-1150.00%
RUT171215C012900002017-12-05 3:31PM EST1,290.00231.29229.60232.10-27.82-10.74%1230.00%
RUT171215C013000002017-12-13 9:43AM EST1,300.00223.470.000.000.00-600.00%
RUT171215C013100002017-12-11 3:49PM EST1,310.00207.610.000.000.00-200.00%
RUT171215C013200002017-12-13 3:46PM EST1,320.00204.610.000.000.00-100.00%
RUT171215C013250002017-12-13 9:43AM EST1,325.00198.470.000.000.00-400.00%
RUT171215C013300002017-12-13 12:26PM EST1,330.00197.240.000.000.00-100.00%
RUT171215C013350002017-11-10 11:48PM EST1,335.00145.50140.00143.100.00-210.00%
RUT171215C013400002017-12-12 10:20AM EST1,340.00185.850.000.000.00-100.00%
RUT171215C013450002017-12-14 3:20AM EST1,345.00178.500.000.000.00-200.00%
RUT171215C013500002017-12-13 3:40PM EST1,350.00174.000.000.000.00-2500.00%
RUT171215C013550002017-12-14 3:20AM EST1,355.00173.800.000.000.00-400.00%
RUT171215C013600002017-12-13 1:26PM EST1,360.00163.970.000.000.00-500.00%
RUT171215C013650002017-12-13 10:39AM EST1,365.00163.800.000.000.00-100.00%
RUT171215C013700002017-12-13 2:15PM EST1,370.00156.620.000.000.00-200.00%
RUT171215C013750002017-12-13 11:50AM EST1,375.00155.550.000.000.00-100.00%
RUT171215C013800002017-12-13 4:14PM EST1,380.00146.190.000.000.00-1100.00%
RUT171215C013850002017-12-13 2:15PM EST1,385.00141.450.000.000.00-300.00%
RUT171215C013900002017-12-13 4:14PM EST1,390.00136.160.000.000.00-23200.00%
RUT171215C013950002017-12-07 11:11AM EST1,395.00125.30124.70127.50+46.74+59.50%2110.00%
RUT171215C014000002017-12-13 3:50PM EST1,400.00124.270.000.000.00-6900.00%
RUT171215C014050002017-12-13 2:15PM EST1,405.00121.330.000.000.00-500.00%
RUT171215C014100002017-12-13 3:54PM EST1,410.00113.130.000.000.00-200.00%
RUT171215C014150002017-11-29 3:05PM EST1,415.00128.45121.40127.50-27.48-21.39%24121.22%
RUT171215C014200002017-12-13 4:04PM EST1,420.00106.000.000.000.00-400.00%
RUT171215C014250002017-12-13 2:12PM EST1,425.00102.150.000.000.00-100.00%
RUT171215C014300002017-12-13 3:18PM EST1,430.0097.500.000.000.00-1600.00%
RUT171215C014350002017-12-13 11:16AM EST1,435.0091.140.000.000.00-100.00%
RUT171215C014400002017-12-13 3:06PM EST1,440.0086.340.000.000.00-18200.00%
RUT171215C014450002017-12-13 3:54PM EST1,445.0078.830.000.000.00-300.00%
RUT171215C014500002017-12-13 3:05PM EST1,450.0077.010.000.000.00-6800.00%
RUT171215C014550002017-12-07 12:44PM EST1,455.0067.6565.5068.30+5.92+9.59%2170.00%
RUT171215C014600002017-12-13 1:06PM EST1,460.0064.820.000.000.00-100.00%
RUT171215C014650002017-12-13 10:37AM EST1,465.0062.840.000.000.00-200.00%
RUT171215C014700002017-12-13 3:40PM EST1,470.0054.800.000.000.00-17900.00%
RUT171215C014750002017-12-13 2:16PM EST1,475.0051.720.000.000.00-1300.00%
RUT171215C014800002017-12-13 12:37PM EST1,480.0047.410.000.000.00-1400.00%
RUT171215C014850002017-12-13 11:55AM EST1,485.0047.410.000.000.00-600.00%
RUT171215C014900002017-12-13 3:06PM EST1,490.0035.850.000.000.00-2200.00%
RUT171215C014950002017-12-13 3:40PM EST1,495.0030.000.000.000.00-24300.00%
RUT171215C015000002017-12-13 3:57PM EST1,500.0025.480.000.000.00-14000.00%
RUT171215C015050002017-12-13 3:54PM EST1,505.0019.930.000.000.00-500.00%
RUT171215C015100002017-12-13 3:54PM EST1,510.0016.120.000.000.00-6900.00%
RUT171215C015150002017-12-13 3:43PM EST1,515.0012.540.000.000.00-11400.00%
RUT171215C015200002017-12-13 3:54PM EST1,520.008.700.000.000.00-70700.00%
RUT171215C015250002017-12-13 3:52PM EST1,525.005.670.000.000.00-40300.20%
RUT171215C015300002017-12-13 4:13PM EST1,530.004.250.000.000.00-63801.56%
RUT171215C015350002017-12-13 4:09PM EST1,535.002.720.000.000.00-22601.56%
RUT171215C015400002017-12-13 4:07PM EST1,540.001.470.000.000.00-64203.13%
RUT171215C015450002017-12-13 4:03PM EST1,545.000.800.000.000.00-23703.13%
RUT171215C015500002017-12-13 3:54PM EST1,550.000.420.000.000.00-56206.25%
RUT171215C015550002017-12-13 4:06PM EST1,555.000.330.000.000.00-23506.25%
RUT171215C015600002017-12-13 4:02PM EST1,560.000.270.000.000.00-78906.25%
RUT171215C015650002017-12-13 4:09PM EST1,565.000.150.000.000.00-9306.25%
RUT171215C015700002017-12-13 4:13PM EST1,570.000.100.000.000.00-37706.25%
RUT171215C015750002017-12-13 4:12PM EST1,575.000.100.000.000.00-95012.50%
RUT171215C015800002017-12-13 3:29PM EST1,580.000.090.000.000.00-64012.50%
RUT171215C015850002017-12-13 3:00PM EST1,585.000.100.000.000.00-5012.50%
RUT171215C015900002017-12-13 3:57PM EST1,590.000.050.000.000.00-11012.50%
RUT171215C015950002017-12-12 3:14PM EST1,595.000.040.000.000.00-65012.50%
RUT171215C016000002017-12-13 4:14PM EST1,600.000.050.000.000.00-804012.50%
RUT171215C016050002017-12-13 4:10PM EST1,605.000.050.000.000.00-10012.50%
RUT171215C016100002017-12-13 3:47PM EST1,610.000.030.000.000.00-147012.50%
RUT171215C016150002017-12-12 3:50PM EST1,615.000.030.000.000.00-11012.50%
RUT171215C016200002017-12-12 3:50PM EST1,620.000.140.000.000.00-1012.50%
RUT171215C016250002017-12-13 2:11PM EST1,625.000.040.000.000.00-5012.50%
RUT171215C016300002017-12-12 9:31AM EST1,630.000.020.000.000.00-25012.50%
RUT171215C016350002017-12-11 10:42AM EST1,635.000.050.000.000.00-10025.00%
RUT171215C016400002017-12-13 3:05PM EST1,640.000.030.000.000.00-1025.00%
RUT171215C016450002017-12-04 12:41PM EST1,645.000.360.050.40-0.10-21.74%113449.51%
RUT171215C016500002017-12-12 1:52PM EST1,650.000.030.000.000.00-1025.00%
RUT171215C016600002017-12-07 3:40PM EST1,660.000.050.000.10-0.29-85.29%286145.61%
RUT171215C016700002017-12-12 12:53PM EST1,670.000.020.000.000.00-3025.00%
RUT171215C016800002017-12-13 11:51AM EST1,680.000.020.000.000.00-46025.00%
RUT171215C016900002017-12-01 3:44PM EST1,690.000.300.000.55+0.16+114.29%114760.89%
RUT171215C017000002017-12-12 9:55AM EST1,700.000.060.000.000.00-1025.00%
RUT171215C017200002017-11-03 11:04AM EST1,720.000.240.000.45+0.04+20.00%1268.07%
RUT171215C017300002017-10-27 10:54PM EST1,730.000.350.000.450.00-404070.90%
RUT171215C017400002017-11-24 12:58PM EST1,740.000.110.000.400.00-1172.66%
RUT171215C017500002017-11-21 2:02PM EST1,750.000.050.000.400.00-1510475.49%
RUT171215C017700002017-11-17 11:53PM EST1,770.000.050.000.200.00-8075.00%
RUT171215C017800002017-11-21 11:42AM EST1,780.000.050.000.250.00-44479.30%
RUT171215C017900002017-11-22 12:12PM EST1,790.000.090.000.250.00-3381.84%
RUT171215C018000002017-11-03 10:02AM EST1,800.000.050.000.40-0.05-50.00%2017388.77%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT171215P005000002017-11-27 2:39PM EST500.000.020.000.20-1.01-98.06%1656493.75%
RUT171215P005500002017-06-02 10:46PM EST550.000.500.001.200.00-4231538.48%
RUT171215P006000002017-11-06 1:20PM EST600.000.050.000.200.00-25670415.63%
RUT171215P006600002017-06-02 10:46PM EST660.001.100.000.200.00-158375.00%
RUT171215P006700002017-06-02 10:46PM EST670.001.300.000.200.00-11368.75%
RUT171215P006800002017-07-19 1:42PM EST680.000.200.000.400.00-1347385.74%
RUT171215P006900002017-06-02 10:46PM EST690.001.450.000.200.00-325356.25%
RUT171215P007000002017-07-20 12:53PM EST700.000.090.000.450.00-35460376.95%
RUT171215P007200002017-06-02 10:46PM EST720.002.100.000.200.00-4343337.89%
RUT171215P007300002017-06-02 10:46PM EST730.002.100.000.200.00-1022332.03%
RUT171215P007400002017-06-02 10:46PM EST740.002.350.000.200.00-1313326.17%
RUT171215P007500002017-06-02 10:46PM EST750.001.090.000.200.00-100185320.31%
RUT171215P007600002017-07-21 8:46AM EST760.000.250.000.65-0.75-75.00%15352.15%
RUT171215P007700002017-06-02 10:46PM EST770.001.600.000.200.00-532309.38%
RUT171215P007800002017-06-02 10:46PM EST780.002.800.000.200.00-44303.91%
RUT171215P007900002017-06-02 10:46PM EST790.001.800.000.250.00-1010304.30%
RUT171215P008000002017-06-15 3:01PM EST800.001.220.000.250.00-101,114298.83%
RUT171215P008100002017-06-02 10:46PM EST810.003.400.000.250.00-44293.36%
RUT171215P008200002017-06-02 10:46PM EST820.003.700.000.250.00-1219287.89%
RUT171215P008300002017-06-02 10:46PM EST830.004.200.000.250.00-2525282.81%
RUT171215P008400002017-08-09 2:39PM EST840.000.600.501.450.00-85205346.09%
RUT171215P008500002017-11-21 4:02PM EST850.000.080.000.200.00-51,061267.19%
RUT171215P008600002017-11-14 12:14PM EST860.000.050.000.200.00-51,340262.11%
RUT171215P008700002017-06-02 10:46PM EST870.005.500.000.350.00-1313270.70%
RUT171215P008800002017-07-27 2:51PM EST880.000.450.451.200.00-536314.65%
RUT171215P008900002017-06-02 10:46PM EST890.009.410.000.400.00-1010263.87%
RUT171215P009000002017-11-22 3:35PM EST900.000.050.000.200.00-20876242.58%
RUT171215P009100002017-11-22 3:35PM EST910.000.050.000.200.00-1047237.50%
RUT171215P009200002017-07-25 11:39AM EST920.000.900.751.450.00-16302.49%
RUT171215P009300002017-07-14 12:18PM EST930.001.440.000.450.00-13246.68%
RUT171215P009400002017-07-06 1:17PM EST940.002.460.000.500.00-1016244.34%
RUT171215P009500002017-11-21 4:02PM EST950.000.130.000.200.00-51,221219.14%
RUT171215P009600002017-08-17 1:57PM EST960.001.880.000.500.00-117117234.57%
RUT171215P009700002017-09-13 12:36PM EST970.001.000.000.500.00-532892229.69%
RUT171215P009800002017-11-22 3:15PM EST980.000.100.000.200.00-10164205.86%
RUT171215P009850002017-11-24 12:58PM EST985.000.050.000.200.00-1212203.52%
RUT171215P009900002017-11-02 10:14AM EST990.000.200.000.500.00-1101220.12%
RUT171215P010000002017-11-27 9:33AM EST1,000.000.060.000.20-0.04-40.00%21,914196.88%
RUT171215P010100002017-11-22 3:36PM EST1,010.000.100.000.200.00-3073192.58%
RUT171215P010200002017-11-27 10:38AM EST1,020.000.050.000.20-0.05-50.00%10185188.28%
RUT171215P010250002017-11-27 5:28PM EST1,025.000.050.000.100.00-100175.00%
RUT171215P010300002017-11-02 8:37AM EST1,030.000.360.000.550.00-91200203.71%
RUT171215P010350002017-11-24 12:58PM EST1,035.000.100.000.250.00-30185.94%
RUT171215P010400002017-11-07 12:05PM EST1,040.000.350.000.450.00-95170194.92%
RUT171215P010500002017-11-28 11:41AM EST1,050.000.050.000.20+0.05+∞%12,146175.78%
RUT171215P010550002017-11-24 12:58PM EST1,055.000.110.000.300.00-1010180.47%
RUT171215P010600002017-11-09 11:53AM EST1,060.000.270.000.500.00-10180188.09%
RUT171215P010700002017-11-22 9:51AM EST1,070.000.100.000.300.00-20144174.22%
RUT171215P010800002017-10-23 10:50AM EST1,080.000.600.100.700.00-235188.87%
RUT171215P010900002017-11-29 2:09PM EST1,090.000.090.000.20+0.09+∞%1115159.38%
RUT171215P011000002017-11-30 12:46PM EST1,100.000.050.000.250.00-64,815158.79%
RUT171215P011100002017-11-08 3:20PM EST1,110.000.350.000.500.00-496166.21%
RUT171215P011200002017-12-05 12:48PM EST1,120.000.050.000.05-0.10-66.67%229131.25%
RUT171215P011300002017-11-21 2:46PM EST1,130.000.100.000.400.00-5677153.91%
RUT171215P011400002017-11-27 2:53PM EST1,140.000.100.000.40-0.55-84.62%1042149.80%
RUT171215P011450002017-11-27 5:28PM EST1,145.000.140.000.400.00-20147.75%
RUT171215P011500002017-12-07 1:46PM EST1,150.000.030.000.20-0.07-70.00%23,849135.94%
RUT171215P011550002017-12-07 1:46PM EST1,155.000.030.000.20+0.03-220133.98%
RUT171215P011600002017-11-28 1:13PM EST1,160.000.100.000.35+0.10+∞%20150139.65%
RUT171215P011650002017-11-10 11:49PM EST1,165.000.590.200.800.00-11155.37%
RUT171215P011700002017-11-20 9:42AM EST1,170.000.160.000.450.00-2335139.36%
RUT171215P011750002017-11-17 11:53PM EST1,175.000.500.050.450.00-66138.97%
RUT171215P011800002017-12-04 11:36AM EST1,180.000.120.000.35+0.02+20.00%6126131.64%
RUT171215P011900002017-12-06 11:03AM EST1,190.000.100.000.25-0.50-83.33%1220123.44%
RUT171215P012000002017-12-13 11:49AM EST1,200.000.030.000.000.00-4050.00%
RUT171215P012050002017-11-27 5:28PM EST1,205.000.200.000.400.00-100123.63%
RUT171215P012100002017-12-07 12:14PM EST1,210.000.030.000.25-0.25-89.29%171115.82%
RUT171215P012150002017-11-27 5:28PM EST1,215.000.210.050.400.00-2000121.29%
RUT171215P012200002017-12-12 12:26PM EST1,220.000.020.000.000.00-26050.00%
RUT171215P012250002017-12-08 3:45PM EST1,225.000.030.000.05-0.21-87.50%2212195.31%
RUT171215P012300002017-12-07 12:14PM EST1,230.000.080.000.10-0.12-60.00%11,50499.22%
RUT171215P012350002017-11-17 11:53PM EST1,235.000.820.250.650.00-7676123.34%
RUT171215P012400002017-11-30 11:35AM EST1,240.000.300.000.40+0.35+116.67%90313109.96%
RUT171215P012450002017-11-28 1:49PM EST1,245.000.200.050.40+0.45+225.00%1036109.47%
RUT171215P012500002017-11-29 3:33PM EST1,250.000.200.050.45+0.20+100.00%122,080108.89%
RUT171215P012600002017-11-30 10:15AM EST1,260.000.200.100.45+0.30+150.00%10173106.15%
RUT171215P012700002017-12-12 12:05PM EST1,270.000.010.000.000.00-5050.00%
RUT171215P012750002017-11-10 11:49PM EST1,275.001.101.001.500.00-11123.97%
RUT171215P012800002017-12-13 3:05PM EST1,280.000.010.000.000.00-1050.00%
RUT171215P012850002017-12-12 11:48AM EST1,285.000.030.000.000.00-200050.00%
RUT171215P012900002017-12-08 12:36PM EST1,290.000.050.000.35-0.49-90.74%251689.55%
RUT171215P012950002017-12-01 1:34PM EST1,295.000.700.150.65-0.01-1.41%1443796.97%
RUT171215P013000002017-12-13 11:49AM EST1,300.000.030.000.000.00-8050.00%
RUT171215P013050002017-12-06 12:20PM EST1,305.000.300.000.45-0.25-45.45%71786.43%
RUT171215P013100002017-12-13 3:05PM EST1,310.000.040.000.000.00-1050.00%
RUT171215P013150002017-12-13 3:10PM EST1,315.000.050.000.000.00-4050.00%
RUT171215P013200002017-12-13 1:55PM EST1,320.000.010.000.000.00-20050.00%
RUT171215P013250002017-12-11 10:50AM EST1,325.000.100.000.000.00-70050.00%
RUT171215P013300002017-12-11 4:11PM EST1,330.000.040.000.000.00-79025.00%
RUT171215P013350002017-12-12 10:38AM EST1,335.000.050.000.000.00-18025.00%
RUT171215P013400002017-12-13 12:14PM EST1,340.000.040.000.000.00-127025.00%
RUT171215P013450002017-12-11 11:04AM EST1,345.000.100.000.000.00-5025.00%
RUT171215P013500002017-12-13 2:36PM EST1,350.000.030.000.000.00-22025.00%
RUT171215P013550002017-12-11 2:41PM EST1,355.000.050.000.000.00-2025.00%
RUT171215P013600002017-12-12 3:19PM EST1,360.000.050.000.000.00-13025.00%
RUT171215P013650002017-12-13 11:31AM EST1,365.000.020.000.000.00-2025.00%
RUT171215P013700002017-12-12 3:20PM EST1,370.000.050.000.000.00-17025.00%
RUT171215P013750002017-12-13 11:31AM EST1,375.000.040.000.000.00-4025.00%
RUT171215P013800002017-12-13 3:38PM EST1,380.000.030.000.000.00-4025.00%
RUT171215P013850002017-12-13 10:49AM EST1,385.000.060.000.000.00-2025.00%
RUT171215P013900002017-12-13 4:01PM EST1,390.000.040.000.000.00-48025.00%
RUT171215P013950002017-12-12 3:10PM EST1,395.000.060.000.000.00-3025.00%
RUT171215P014000002017-12-13 4:10PM EST1,400.000.050.000.000.00-122025.00%
RUT171215P014050002017-12-13 10:30AM EST1,405.000.050.000.000.00-3025.00%
RUT171215P014100002017-12-13 3:43PM EST1,410.000.040.000.000.00-71025.00%
RUT171215P014150002017-12-13 3:45PM EST1,415.000.040.000.000.00-32025.00%
RUT171215P014200002017-12-13 4:14PM EST1,420.000.040.000.000.00-72025.00%
RUT171215P014250002017-12-13 3:52PM EST1,425.000.050.000.000.00-81025.00%
RUT171215P014300002017-12-13 4:14PM EST1,430.000.090.000.000.00-100012.50%
RUT171215P014350002017-12-13 3:52PM EST1,435.000.080.000.000.00-32012.50%
RUT171215P014400002017-12-13 3:41PM EST1,440.000.110.000.000.00-50012.50%
RUT171215P014450002017-12-13 2:00PM EST1,445.000.710.000.000.00-45012.50%
RUT171215P014500002017-12-13 3:55PM EST1,450.000.120.000.000.00-133012.50%
RUT171215P014550002017-12-13 12:38PM EST1,455.000.150.000.000.00-140012.50%
RUT171215P014600002017-12-13 3:56PM EST1,460.000.150.000.000.00-115012.50%
RUT171215P014650002017-12-13 2:09PM EST1,465.000.470.000.000.00-73012.50%
RUT171215P014700002017-12-13 4:12PM EST1,470.000.150.000.000.00-159012.50%
RUT171215P014750002017-12-13 3:52PM EST1,475.000.250.000.000.00-262012.50%
RUT171215P014800002017-12-13 4:12PM EST1,480.000.250.000.000.00-56406.25%
RUT171215P014850002017-12-13 3:57PM EST1,485.000.340.000.000.00-15706.25%
RUT171215P014900002017-12-13 4:00PM EST1,490.000.380.000.000.00-67306.25%
RUT171215P014950002017-12-13 3:50PM EST1,495.000.680.000.000.00-16206.25%
RUT171215P015000002017-12-13 4:14PM EST1,500.000.750.000.000.00-67506.25%
RUT171215P015050002017-12-13 3:57PM EST1,505.001.370.000.000.00-18303.13%
RUT171215P015100002017-12-13 4:04PM EST1,510.001.640.000.000.00-46903.13%
RUT171215P015150002017-12-13 3:46PM EST1,515.003.000.000.000.00-39501.56%
RUT171215P015200002017-12-13 4:13PM EST1,520.003.750.000.000.00-1,06100.78%
RUT171215P015250002017-12-13 4:08PM EST1,525.005.320.000.000.00-78400.00%
RUT171215P015300002017-12-13 4:02PM EST1,530.008.660.000.000.00-33000.00%
RUT171215P015350002017-12-13 4:07PM EST1,535.0011.390.000.000.00-14900.00%
RUT171215P015400002017-12-13 4:00PM EST1,540.0016.410.000.000.00-18700.00%
RUT171215P015450002017-12-13 2:06PM EST1,545.0018.100.000.000.00-2800.00%
RUT171215P015500002017-12-13 3:57PM EST1,550.0026.180.000.000.00-11100.00%
RUT171215P015550002017-12-13 11:17AM EST1,555.0029.660.000.000.00-800.00%
RUT171215P015600002017-12-13 2:59PM EST1,560.0031.890.000.000.00-500.00%
RUT171215P015650002017-12-12 2:56PM EST1,565.0044.460.000.000.00-100.00%
RUT171215P015700002017-12-13 1:27PM EST1,570.0045.900.000.000.00-100.00%
RUT171215P015750002017-12-13 12:01PM EST1,575.0041.920.000.000.00-200.00%
RUT171215P015800002017-12-13 3:35PM EST1,580.0054.270.000.000.00-1000.00%
RUT171215P015850002017-12-12 2:37PM EST1,585.0062.620.000.000.00-100.00%
RUT171215P015900002017-12-13 3:03PM EST1,590.0061.850.000.000.00-900.00%
RUT171215P015950002017-12-13 1:34PM EST1,595.0071.100.000.000.00-600.00%
RUT171215P016000002017-12-13 12:02PM EST1,600.0067.820.000.000.00-400.00%
RUT171215P016050002017-12-04 4:27PM EST1,605.0055.2673.0075.900.00-100.00%
RUT171215P016100002017-12-13 11:49AM EST1,610.0080.640.000.000.00-100.00%
RUT171215P016150002017-12-14 3:20AM EST1,615.0087.650.000.000.00-100.00%
RUT171215P016200002017-12-12 2:33PM EST1,620.0097.430.000.000.00-100.00%
RUT171215P016300002017-12-11 9:42AM EST1,630.00104.560.000.000.00-1200.00%
RUT171215P016350002017-12-01 11:08AM EST1,635.0099.9994.60100.80-3.47-3.35%2170.00%
RUT171215P016400002017-12-14 3:20AM EST1,640.00114.470.000.000.00-6800.00%
RUT171215P016500002017-12-11 3:35PM EST1,650.00131.500.000.000.00-100.00%
RUT171215P016600002017-11-29 10:02AM EST1,660.00110.84115.20122.10+110.84+∞%110.00%
RUT171215P016700002017-11-10 11:49PM EST1,670.00195.80189.40201.500.00-20228.00%
RUT171215P017000002017-12-06 1:36PM EST1,700.00186.68177.70180.40-41.63-18.23%27298.62%
RUT171215P017500002017-11-10 4:08PM EST1,750.00275.40266.20284.30-91.75-24.99%156276.38%
RUT171215P017700002017-10-27 10:54PM EST1,770.00262.10260.60261.800.00-30184.80%
RUT171215P017800002017-12-08 10:11AM EST1,780.00256.30246.90270.50-50.20-16.38%14126.54%
RUT171215P017900002017-10-27 10:54PM EST1,790.00282.00280.50281.900.00-40193.90%
RUT171215P018000002017-12-12 1:18PM EST1,800.00279.030.000.000.00-200.00%