^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180720C008000002018-04-27 12:55PM EDT800.00750.13870.80888.80+750.13+100.00%11326.66%
RUT180720C009000002018-07-03 9:34AM EDT900.00762.20770.90788.90+762.20+100.00%11283.40%
RUT180720C010000002018-06-13 3:01PM EDT1,000.00680.32670.90688.90+680.32+100.00%200201239.55%
RUT180720C010200002018-06-13 7:22PM EDT1,020.00660.47650.80668.90+660.47+100.00%200200231.35%
RUT180720C010400002018-07-18 9:52AM EDT1,040.00642.38638.70655.00-2.56-0.40%100100314.18%
RUT180720C010600002018-07-18 9:52AM EDT1,060.00622.32618.70635.00-2.75-0.44%100100303.61%
RUT180720C011000002018-07-18 9:37AM EDT1,100.00584.20578.70594.90-11.45-1.92%141282.14%
RUT180720C011500002018-04-27 12:55PM EDT1,150.00411.05521.00539.00+411.05+100.00%63183.84%
RUT180720C012000002018-05-04 11:45PM EDT1,200.00362.85471.00489.00+362.85+100.00%20165.48%
RUT180720C012500002018-07-16 3:03PM EDT1,250.00423.01421.00439.00+423.01+94.36%111147.75%
RUT180720C012600002018-07-16 3:04PM EDT1,260.00413.06411.00429.00+413.06+99.42%11144.29%
RUT180720C012900002018-07-09 10:04AM EDT1,290.00410.70381.00399.00+410.70+100.00%44133.98%
RUT180720C013000002018-07-09 11:28AM EDT1,300.00402.53371.00389.00+402.53+100.00%11130.57%
RUT180720C013050002018-06-22 9:35AM EDT1,305.00391.03365.90384.00+391.03+100.00%11128.91%
RUT180720C013200002018-05-31 3:59PM EDT1,320.00316.80351.00369.10+316.80+100.00%27125.83%
RUT180720C013300002018-07-09 11:27AM EDT1,330.00372.69341.00359.10+372.69+100.00%11122.41%
RUT180720C013400002018-06-21 3:50PM EDT1,340.00350.28331.10349.10+350.28+100.00%22119.04%
RUT180720C013500002018-07-17 10:27AM EDT1,350.00339.26329.00345.100.00-260166.38%
RUT180720C013650002018-06-14 10:01AM EDT1,365.00318.98306.10324.10+318.98+100.00%11110.69%
RUT180720C013700002018-06-21 3:48PM EDT1,370.00319.02301.10319.10+319.02+100.00%3015109.03%
RUT180720C013750002018-07-16 11:02AM EDT1,375.00301.00296.10314.10+301.00+96.78%12107.40%
RUT180720C013800002018-07-09 2:55PM EDT1,380.00323.30291.10309.10+323.30+100.00%3718105.74%
RUT180720C013900002018-06-27 2:58PM EDT1,390.00259.27281.10299.10+259.27+100.00%1610102.44%
RUT180720C013950002018-07-18 2:30PM EDT1,395.00294.14283.80300.100.00-21146.77%
RUT180720C014000002018-07-17 12:09PM EDT1,400.00286.09286.70289.100.00-1046299.17%
RUT180720C014050002018-06-13 7:22PM EDT1,405.00276.76266.10284.10+276.76+100.00%511497.53%
RUT180720C014100002018-07-05 3:21PM EDT1,410.00267.11261.10279.10+267.11+100.00%1395.90%
RUT180720C014200002018-07-16 1:35PM EDT1,420.00258.38251.10269.10+258.38+103.19%3392.63%
RUT180720C014300002018-07-06 3:02PM EDT1,430.00264.20241.10259.10+264.20+100.00%41089.40%
RUT180720C014400002018-07-13 9:31AM EDT1,440.00250.88234.10246.10+250.88+100.00%440.00%
RUT180720C014500002018-07-17 10:54AM EDT1,450.00239.62236.70239.100.00-21282.93%
RUT180720C014600002018-07-17 12:40PM EDT1,460.00226.30226.70229.100.00-64579.71%
RUT180720C014700002018-07-12 2:18PM EDT1,470.00220.59204.20216.10+220.59+100.00%120.00%
RUT180720C014750002018-07-18 2:30PM EDT1,475.00215.37207.10218.900.00-21107.12%
RUT180720C014800002018-07-17 12:40PM EDT1,480.00206.30206.70209.100.00-64973.29%
RUT180720C014900002018-07-17 3:11PM EDT1,490.00197.91192.10203.900.00-22100.90%
RUT180720C014950002018-06-13 7:22PM EDT1,495.00192.08179.20191.20+192.08+100.00%210.00%
RUT180720C015000002018-07-18 12:00PM EDT1,500.00188.08186.70189.10+0.02+0.01%216266.89%
RUT180720C015050002018-07-18 2:30PM EDT1,505.00182.10177.10188.900.00-2194.68%
RUT180720C015100002018-07-13 9:53AM EDT1,510.00179.30164.20176.20+179.30+100.00%210.00%
RUT180720C015150002018-07-18 2:30PM EDT1,515.00172.13167.10179.000.00-2190.94%
RUT180720C015200002018-07-16 3:54PM EDT1,520.00157.40154.30166.20+157.40+87.11%2520.00%
RUT180720C015250002018-07-18 11:37AM EDT1,525.00162.46161.70164.10-1.91-1.16%1158.91%
RUT180720C015300002018-07-17 3:12PM EDT1,530.00157.50156.70159.100.00-212657.30%
RUT180720C015400002018-07-17 2:59PM EDT1,540.00147.20146.70149.100.00-13654.11%
RUT180720C015450002018-06-22 12:48PM EDT1,545.00147.60129.30141.30+147.60+100.00%240.00%
RUT180720C015500002018-07-18 10:18AM EDT1,550.00130.17136.70139.10-6.63-4.85%127150.90%
RUT180720C015550002018-07-13 9:53AM EDT1,555.00137.06117.80131.30+137.06+100.00%250.00%
RUT180720C015600002018-07-18 11:52AM EDT1,560.00126.40126.70129.10-14.61-10.36%211347.71%
RUT180720C015650002018-06-25 10:44AM EDT1,565.00107.92110.30119.10+107.92+100.00%130.00%
RUT180720C015700002018-07-18 11:10AM EDT1,570.00114.80114.60121.40+9.80+9.33%161557.83%
RUT180720C015750002018-07-12 9:57AM EDT1,575.00111.32100.40109.20+111.32+100.00%120.00%
RUT180720C015800002018-07-18 12:26PM EDT1,580.00107.32106.80109.20-6.81-5.97%338142.04%
RUT180720C015850002018-07-06 10:10AM EDT1,585.00106.9690.6099.30+106.96+100.00%12120.00%
RUT180720C015900002018-07-18 12:28PM EDT1,590.0097.1096.5098.90+9.60+10.97%412136.37%
RUT180720C015950002018-07-11 3:52PM EDT1,595.0093.6380.7089.40+93.63+100.00%260.00%
RUT180720C016000002018-07-18 12:36PM EDT1,600.0086.6086.8089.20-1.44-1.64%31,52235.43%
RUT180720C016050002018-07-17 1:40PM EDT1,605.0086.1781.9084.300.00-22734.40%
RUT180720C016100002018-07-18 9:53AM EDT1,610.0074.4676.6079.00-6.24-7.73%259530.75%
RUT180720C016150002018-07-16 2:04PM EDT1,615.0063.5864.1068.00+63.58+74.10%1250.00%
RUT180720C016200002018-07-18 2:21PM EDT1,620.0066.4566.7069.20-2.00-2.92%657228.70%
RUT180720C016250002018-07-18 10:52AM EDT1,625.0054.9461.2065.00-9.12-14.24%17230.85%
RUT180720C016300002018-07-18 11:50AM EDT1,630.0056.9756.4060.30+0.22+0.39%542430.14%
RUT180720C016350002018-07-18 12:57PM EDT1,635.0052.0951.7054.30+10.65+25.70%1816524.03%
RUT180720C016400002018-07-18 12:26PM EDT1,640.0047.6847.0049.60+0.78+1.66%181,17223.57%
RUT180720C016450002018-07-18 12:57PM EDT1,645.0042.2141.6045.30+10.09+31.41%314824.21%
RUT180720C016500002018-07-18 2:36PM EDT1,650.0038.1336.7039.40+0.77+2.06%191,74819.02%
RUT180720C016550002018-07-18 12:37PM EDT1,655.0031.8031.6035.40-1.64-4.90%141020.40%
RUT180720C016600002018-07-18 12:28PM EDT1,660.0028.2627.3029.90-1.17-3.98%1069716.82%
RUT180720C016650002018-07-18 12:36PM EDT1,665.0022.7322.6024.90-1.43-5.92%429814.71%
RUT180720C016700002018-07-18 1:56PM EDT1,670.0015.1017.8020.30-5.28-25.91%1441,82013.53%
RUT180720C016750002018-07-18 12:49PM EDT1,675.0014.6213.7016.10-0.74-4.82%3470212.86%
RUT180720C016800002018-07-18 1:06PM EDT1,680.0010.599.7011.30-1.35-11.31%2641,71410.52%
RUT180720C016850002018-07-18 2:31PM EDT1,685.007.007.007.30-1.57-18.32%1474989.14%
RUT180720C016900002018-07-18 2:25PM EDT1,690.003.704.104.50-1.40-27.45%7261,7328.79%
RUT180720C016950002018-07-18 2:21PM EDT1,695.001.892.152.40-1.81-48.92%967818.35%
RUT180720C017000002018-07-18 2:30PM EDT1,700.001.100.951.20-0.78-41.49%7661,6148.27%
RUT180720C017050002018-07-18 2:28PM EDT1,705.000.500.400.65-0.48-48.98%1401,1098.64%
RUT180720C017100002018-07-18 2:28PM EDT1,710.000.250.200.35-0.33-56.90%3312,5899.05%
RUT180720C017150002018-07-18 2:25PM EDT1,715.000.200.100.25-0.20-50.00%481,1679.96%
RUT180720C017200002018-07-18 2:22PM EDT1,720.000.120.050.20-0.14-53.85%1241,14710.99%
RUT180720C017250002018-07-18 2:24PM EDT1,725.000.090.050.20-0.14-60.87%3861312.38%
RUT180720C017300002018-07-18 1:48PM EDT1,730.000.080.000.15-0.09-52.94%321,79513.16%
RUT180720C017350002018-07-18 2:08PM EDT1,735.000.050.000.10-0.08-61.54%261,24213.65%
RUT180720C017400002018-07-18 11:41AM EDT1,740.000.050.000.05-0.03-37.50%203,18413.62%
RUT180720C017450002018-07-18 11:45AM EDT1,745.000.050.000.100.00-2062916.09%
RUT180720C017500002018-07-18 1:03PM EDT1,750.000.040.000.050.00-622,38215.92%
RUT180720C017550002018-07-18 11:45AM EDT1,755.000.020.000.05-0.04-66.67%1758716.99%
RUT180720C017600002018-07-18 11:10AM EDT1,760.000.030.000.05-0.02-40.00%11,78618.07%
RUT180720C017650002018-07-17 12:16PM EDT1,765.000.050.000.050.00-5052919.19%
RUT180720C017700002018-07-17 1:25PM EDT1,770.000.050.000.050.00-301,56720.26%
RUT180720C017750002018-07-16 9:37AM EDT1,775.000.050.000.05+0.05+33.33%350321.29%
RUT180720C017800002018-07-16 11:30AM EDT1,780.000.050.000.05+0.05+41.67%1041,06222.36%
RUT180720C017850002018-07-16 11:05AM EDT1,785.000.050.000.05+0.05+100.00%131223.44%
RUT180720C017900002018-07-13 3:34PM EDT1,790.000.100.000.05+0.10+100.00%162924.51%
RUT180720C017950002018-07-06 12:42PM EDT1,795.000.100.000.05+0.10+100.00%1021625.49%
RUT180720C018000002018-07-17 1:14PM EDT1,800.000.030.000.050.00-2059726.56%
RUT180720C018050002018-06-22 12:58PM EDT1,805.000.490.450.10+0.49+100.00%828529.74%
RUT180720C018100002018-07-13 3:36PM EDT1,810.000.100.000.10+0.10+100.00%120430.86%
RUT180720C018150002018-07-06 11:09AM EDT1,815.000.050.000.10+0.05+100.00%17631.93%
RUT180720C018200002018-07-13 4:06PM EDT1,820.000.050.000.05+0.05+100.00%355430.66%
RUT180720C018250002018-07-16 9:32AM EDT1,825.000.040.000.05+0.04+66.67%1831.64%
RUT180720C018300002018-07-06 1:40PM EDT1,830.000.040.000.05+0.04+100.00%8627932.62%
RUT180720C018400002018-07-06 3:50PM EDT1,840.000.050.000.10+0.05+100.00%498637.21%
RUT180720C018500002018-07-13 3:30PM EDT1,850.000.050.000.10+0.05+100.00%516739.26%
RUT180720C018600002018-06-22 2:11PM EDT1,860.000.250.150.10+0.25+100.00%2441.31%
RUT180720C018650002018-07-06 2:34PM EDT1,865.000.100.000.10+0.10+100.00%1142.29%
RUT180720C018750002018-06-08 4:00PM EDT1,875.000.250.100.10+0.25+100.00%17417444.34%
RUT180720C018800002018-06-28 9:47AM EDT1,880.000.050.000.10+0.05+100.00%20020045.31%
RUT180720C018950002018-06-25 9:44AM EDT1,895.000.110.000.10+0.11+100.00%5548.24%
RUT180720C019000002018-07-06 10:00AM EDT1,900.000.020.000.05+0.02+100.00%122945.90%
RUT180720C019100002018-06-25 9:44AM EDT1,910.000.110.000.05+0.11+100.00%118247.85%
RUT180720C019200002018-06-22 3:12PM EDT1,920.000.060.050.05+0.06+100.00%6532549.61%
RUT180720C019400002018-06-21 2:44PM EDT1,940.000.150.000.05+0.15+100.00%1150.00%
RUT180720C020000002018-06-20 12:48PM EDT2,000.000.100.000.05+0.10+100.00%3413260.16%
RUT180720C021000001969-12-31 8:00PM EDT2,100.000.080.000.05+0.08+100.00%01675.39%
RUT180720C021500001969-12-31 8:00PM EDT2,150.000.050.000.05+0.05+100.00%02682.81%
RUT180720C022000001969-12-31 8:00PM EDT2,200.000.080.000.05+0.08+100.00%01790.23%
RUT180720C022500002018-06-26 11:09AM EDT2,250.000.050.000.05+0.05+100.00%182596.88%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180720P008000002018-06-08 4:00PM EDT800.000.100.000.05+0.10+100.00%39244.53%
RUT180720P009000002018-05-14 1:02PM EDT900.000.150.000.05+0.15+100.00%2023207.81%
RUT180720P010000002018-07-17 12:52PM EDT1,000.000.020.000.050.00-1519174.22%
RUT180720P010500002018-06-29 2:51PM EDT1,050.000.100.000.05+0.10+100.00%1425159.38%
RUT180720P010700002018-06-13 7:23PM EDT1,070.000.070.000.05+0.07+100.00%1010153.13%
RUT180720P010800002018-06-13 1:35PM EDT1,080.000.080.000.05+0.08+100.00%2419150.00%
RUT180720P010900002018-06-13 1:35PM EDT1,090.000.080.000.05+0.08+100.00%2133146.88%
RUT180720P011000002018-06-27 10:30AM EDT1,100.000.050.000.05+0.05+100.00%351144.53%
RUT180720P011100002018-07-05 3:28PM EDT1,110.000.050.000.05+0.05+100.00%2035141.41%
RUT180720P011200002018-06-18 3:42PM EDT1,120.000.140.000.05+0.14+100.00%55138.28%
RUT180720P011300002018-06-18 3:45PM EDT1,130.000.100.000.05+0.10+100.00%1620135.94%
RUT180720P011400002018-06-27 12:01PM EDT1,140.000.050.050.05+0.05+100.00%510140.63%
RUT180720P011500002018-07-11 12:11PM EDT1,150.000.030.000.05+0.03+100.00%1171130.47%
RUT180720P011600002018-06-12 12:14PM EDT1,160.000.150.000.05+0.15+100.00%102127.34%
RUT180720P011700002018-06-27 11:01AM EDT1,170.000.100.000.05+0.10+100.00%212125.00%
RUT180720P011750002018-06-21 9:53AM EDT1,175.000.130.000.05+0.13+100.00%12123.44%
RUT180720P011800002018-06-21 9:53AM EDT1,180.000.130.000.05+0.13+100.00%13121.88%
RUT180720P011900002018-06-21 9:35AM EDT1,190.000.150.050.10+0.15+100.00%25130.47%
RUT180720P012000002018-07-11 12:11PM EDT1,200.000.050.000.10+0.05+100.00%6153123.44%
RUT180720P012100002018-07-06 3:08PM EDT1,210.000.050.000.10+0.05+100.00%640120.31%
RUT180720P012200002018-07-11 12:11PM EDT1,220.000.050.000.10+0.05+100.00%6105117.58%
RUT180720P012300002018-07-11 12:11PM EDT1,230.000.050.000.10+0.05+100.00%1167114.84%
RUT180720P012400002018-07-10 10:49AM EDT1,240.000.070.000.10+0.07+100.00%100253112.11%
RUT180720P012500002018-07-06 11:17AM EDT1,250.000.050.000.10+0.05+100.00%420109.38%
RUT180720P012600002018-07-06 12:33PM EDT1,260.000.050.000.10+0.05+100.00%1047106.64%
RUT180720P012650002018-06-08 4:00PM EDT1,265.000.700.450.10+0.70+100.00%1010124.41%
RUT180720P012700002018-07-06 1:04PM EDT1,270.000.050.000.10+0.05+100.00%661104.30%
RUT180720P012800002018-07-06 12:33PM EDT1,280.000.100.000.10+0.10+100.00%3303101.56%
RUT180720P012850002018-07-06 12:33PM EDT1,285.000.100.000.10+0.10+100.00%33100.00%
RUT180720P012900002018-07-13 11:24AM EDT1,290.000.030.000.10+0.03+100.00%1011598.83%
RUT180720P012950002018-07-06 12:33PM EDT1,295.000.100.000.10+0.10+100.00%3397.66%
RUT180720P013000002018-07-17 1:14PM EDT1,300.000.030.000.050.00-352,00890.63%
RUT180720P013050002018-06-15 11:55PM EDT1,305.000.460.300.10+0.46+100.00%1010108.40%
RUT180720P013100002018-07-10 1:02PM EDT1,310.000.030.000.10+0.03+100.00%1,8321,84893.55%
RUT180720P013200002018-07-06 3:56PM EDT1,320.000.100.000.10+0.10+100.00%28391.02%
RUT180720P013300002018-07-11 9:45AM EDT1,330.000.050.000.10+0.05+100.00%2012188.28%
RUT180720P013400002018-07-16 1:55PM EDT1,340.000.050.000.10+0.05+125.00%4564485.94%
RUT180720P013450002018-07-13 11:52PM EDT1,345.000.050.000.100.00-101084.57%
RUT180720P013500002018-07-13 3:36PM EDT1,350.000.040.000.10+0.04+100.00%15433383.20%
RUT180720P013550002018-07-13 11:52PM EDT1,355.000.050.000.100.00-9982.03%
RUT180720P013600002018-07-16 10:44AM EDT1,360.000.020.000.05+0.02+66.67%3014076.17%
RUT180720P013650002018-07-13 12:19PM EDT1,365.000.040.000.10+0.04+100.00%204379.49%
RUT180720P013700002018-07-16 10:41AM EDT1,370.000.030.000.05+0.03+100.00%1016373.83%
RUT180720P013750002018-07-13 2:57PM EDT1,375.000.040.000.10+0.04+100.00%13815976.95%
RUT180720P013800002018-07-13 10:33AM EDT1,380.000.050.000.10+0.05+100.00%125875.78%
RUT180720P013850002018-07-12 2:51PM EDT1,385.000.040.000.10+0.04+100.00%15274.41%
RUT180720P013900002018-07-13 12:09PM EDT1,390.000.100.000.10+0.10+100.00%824773.24%
RUT180720P013950002018-07-13 10:06AM EDT1,395.000.040.000.10+0.04+100.00%22071.88%
RUT180720P014000002018-07-16 3:46PM EDT1,400.000.020.000.05+0.02+20.00%1096866.80%
RUT180720P014050002018-07-13 9:58AM EDT1,405.000.050.000.10+0.05+100.00%144569.53%
RUT180720P014100002018-07-13 3:16PM EDT1,410.000.050.000.10+0.05+100.00%1330668.36%
RUT180720P014150002018-07-13 10:29AM EDT1,415.000.050.000.15+0.05+100.00%15369.53%
RUT180720P014200002018-07-17 12:40PM EDT1,420.000.030.000.050.00-6448862.11%
RUT180720P014250002018-07-17 11:51AM EDT1,425.000.080.000.050.00-34560.94%
RUT180720P014300002018-07-16 9:59AM EDT1,430.000.060.000.15+0.06+120.00%162765.82%
RUT180720P014350002018-07-13 12:56PM EDT1,435.000.050.000.15+0.05+100.00%303664.55%
RUT180720P014400002018-07-17 12:40PM EDT1,440.000.030.000.050.00-663,44057.42%
RUT180720P014450002018-07-13 10:35AM EDT1,445.000.060.000.15+0.06+100.00%81462.11%
RUT180720P014500002018-07-13 2:06PM EDT1,450.000.070.050.15+0.07+100.00%203,59262.60%
RUT180720P014550002018-07-17 11:51AM EDT1,455.000.030.000.050.00-616853.91%
RUT180720P014600002018-07-16 2:50PM EDT1,460.000.060.000.15+0.06+31.58%1638858.20%
RUT180720P014650002018-07-17 9:48AM EDT1,465.000.050.000.050.00-38851.56%
RUT180720P014700002018-07-18 9:43AM EDT1,470.000.040.000.05-0.05-55.56%175850.39%
RUT180720P014750002018-07-17 10:59AM EDT1,475.000.050.000.050.00-421652.34%
RUT180720P014800002018-07-18 9:43AM EDT1,480.000.070.000.05+0.02+40.00%11,37251.17%
RUT180720P014850002018-07-16 3:07PM EDT1,485.000.100.000.10+0.10+100.00%2414550.00%
RUT180720P014900002018-07-17 3:30PM EDT1,490.000.050.000.100.00-152,60652.34%
RUT180720P014950002018-07-16 10:15AM EDT1,495.000.110.000.20+0.11+13.92%1634851.07%
RUT180720P015000002018-07-18 9:50AM EDT1,500.000.050.000.050.00-54,39546.48%
RUT180720P015050002018-07-17 4:13PM EDT1,505.000.050.000.100.00-953448.54%
RUT180720P015100002018-07-18 11:51AM EDT1,510.000.050.000.05-0.06-54.55%1797944.14%
RUT180720P015150002018-07-18 9:30AM EDT1,515.000.050.000.10-0.10-66.67%1037246.00%
RUT180720P015200002018-07-17 2:00PM EDT1,520.000.060.000.050.00-997741.70%
RUT180720P015250002018-07-18 11:40AM EDT1,525.000.050.000.10-0.25-83.33%471843.56%
RUT180720P015300002018-07-18 11:38AM EDT1,530.000.050.000.10-0.06-54.55%793,78342.29%
RUT180720P015350002018-07-18 11:38AM EDT1,535.000.040.000.10-0.19-82.61%263841.02%
RUT180720P015400002018-07-18 9:30AM EDT1,540.000.110.000.10-0.04-26.67%671,60539.75%
RUT180720P015450002018-07-16 10:36AM EDT1,545.000.200.100.30+0.20+76.92%5279144.09%
RUT180720P015500002018-07-18 2:24PM EDT1,550.000.050.000.10-0.02-28.57%1515,26137.21%
RUT180720P015550002018-07-18 11:10AM EDT1,555.000.040.000.10-0.36-90.00%182735.99%
RUT180720P015600002018-07-18 1:58PM EDT1,560.000.080.000.10-0.06-42.86%1474,56234.77%
RUT180720P015650002018-07-17 11:01AM EDT1,565.000.180.000.100.00-71,34033.50%
RUT180720P015700002018-07-17 2:53PM EDT1,570.000.130.000.150.00-632,79533.84%
RUT180720P015750002018-07-18 10:10AM EDT1,575.000.100.050.15-0.20-66.67%21,02032.52%
RUT180720P015800002018-07-18 1:59PM EDT1,580.000.080.000.10-0.10-55.56%62,91529.69%
RUT180720P015850002018-07-18 12:19PM EDT1,585.000.090.000.15-0.19-67.86%268729.88%
RUT180720P015900002018-07-18 11:14AM EDT1,590.000.100.050.15-0.19-65.52%32,69528.57%
RUT180720P015950002018-07-18 9:53AM EDT1,595.000.150.050.20-0.23-60.53%1523728.32%
RUT180720P016000002018-07-18 2:02PM EDT1,600.000.170.050.20-0.07-29.17%193,57826.95%
RUT180720P016050002018-07-18 12:39PM EDT1,605.000.130.050.20-0.22-62.86%2142425.61%
RUT180720P016100002018-07-18 2:21PM EDT1,610.000.170.100.20-0.13-43.33%181,55424.24%
RUT180720P016150002018-07-18 2:07PM EDT1,615.000.170.100.25-0.15-46.87%1728123.63%
RUT180720P016200002018-07-18 11:59AM EDT1,620.000.250.100.25-0.12-32.43%2186122.22%
RUT180720P016250002018-07-18 10:52AM EDT1,625.000.400.150.300.00-251,06021.41%
RUT180720P016300002018-07-18 1:51PM EDT1,630.000.340.150.30-0.11-24.44%6188719.95%
RUT180720P016350002018-07-18 2:24PM EDT1,635.000.270.200.35-0.26-49.06%202,66718.97%
RUT180720P016400002018-07-18 2:30PM EDT1,640.000.300.200.40-0.27-47.37%972,55217.88%
RUT180720P016450002018-07-18 2:24PM EDT1,645.000.380.250.45-0.32-45.71%6133816.70%
RUT180720P016500002018-07-18 2:25PM EDT1,650.000.460.350.50-0.39-45.88%2461,37115.43%
RUT180720P016550002018-07-18 1:50PM EDT1,655.000.750.450.60-0.30-28.57%5346514.34%
RUT180720P016600002018-07-18 2:30PM EDT1,660.000.650.600.80-0.72-52.55%15584213.53%
RUT180720P016650002018-07-18 2:08PM EDT1,665.001.050.800.95-0.87-45.31%11322712.24%
RUT180720P016700002018-07-18 2:30PM EDT1,670.001.151.151.30-1.34-53.82%1821,64411.34%
RUT180720P016750002018-07-18 1:50PM EDT1,675.002.951.651.85-0.13-4.22%6941910.50%
RUT180720P016800002018-07-18 2:30PM EDT1,680.002.462.502.75-1.74-41.43%2091,6069.79%
RUT180720P016850002018-07-18 2:11PM EDT1,685.005.303.904.20-0.91-14.65%1106539.25%
RUT180720P016900002018-07-18 2:00PM EDT1,690.008.195.906.30+0.04+0.49%5541,6498.73%
RUT180720P016950002018-07-18 2:05PM EDT1,695.0011.258.2010.30-0.29-2.51%2536910.29%
RUT180720P017000002018-07-18 1:24PM EDT1,700.0014.5011.8014.30-0.23-1.56%4055011.10%
RUT180720P017050002018-07-18 2:26PM EDT1,705.0018.4016.6019.20+0.16+0.88%2635713.30%
RUT180720P017100002018-07-18 1:03PM EDT1,710.0022.7820.5024.20+0.91+4.16%3349015.57%
RUT180720P017150002018-07-16 9:31AM EDT1,715.0024.3033.5037.20+24.30+85.77%27934.33%
RUT180720P017200002018-07-18 11:57AM EDT1,720.0032.4430.9033.50+0.09+0.28%425317.74%
RUT180720P017250002018-07-16 11:03AM EDT1,725.0049.1743.1047.00+49.17+137.85%68239.31%
RUT180720P017300002018-07-18 11:51AM EDT1,730.0043.1340.9043.30-0.88-2.00%57220.76%
RUT180720P017350002018-07-13 12:43PM EDT1,735.0044.4049.8058.70+44.40+100.00%210447.77%
RUT180720P017400002018-07-18 9:30AM EDT1,740.0053.9350.9053.30-0.24-0.44%113324.27%
RUT180720P017450002018-07-09 12:03PM EDT1,745.0042.6861.0068.70+42.68+100.00%1352.72%
RUT180720P017500002018-07-18 12:05PM EDT1,750.0062.3960.9063.30-10.58-14.50%250027.65%
RUT180720P017550002018-07-17 10:03AM EDT1,755.0067.4163.7070.500.00-12637.40%
RUT180720P017600002018-07-13 12:10PM EDT1,760.0066.6775.9083.60+66.67+100.00%4119850.82%
RUT180720P017650002018-07-12 4:10PM EDT1,765.0076.0680.9088.60+76.06+100.00%1326752.94%
RUT180720P017700002018-07-12 3:11PM EDT1,770.0081.5985.9093.60+81.59+100.00%6555.03%
RUT180720P017750002018-07-12 3:56PM EDT1,775.0085.2990.9098.60+85.29+100.00%107857.09%
RUT180720P017800002018-07-12 3:36PM EDT1,780.0089.2295.90103.60+89.22+100.00%4659.12%
RUT180720P017850002018-06-21 2:54PM EDT1,785.0090.81100.90108.60+90.81+100.00%964561.12%
RUT180720P017900002018-07-12 3:44PM EDT1,790.0099.05105.90113.60+99.05+100.00%21063.10%
RUT180720P017950002018-06-27 11:44AM EDT1,795.00133.69110.90118.60+133.69+100.00%3465.05%
RUT180720P018000002018-07-13 11:22AM EDT1,800.00101.78115.90123.60+101.78+100.00%18566.98%
RUT180720P018100002018-06-11 3:40PM EDT1,810.00131.57123.70135.80+131.57+100.00%2270.78%
RUT180720P018150002018-06-04 2:40PM EDT1,815.00164.36128.70140.80+164.36+100.00%1172.66%
RUT180720P018200002018-07-09 9:37AM EDT1,820.00115.60133.70145.80+115.60+100.00%1174.51%
RUT180720P018250002018-07-18 10:19AM EDT1,825.00144.47131.00142.80+10.24+7.63%2070.22%
RUT180720P018300002018-07-12 2:01PM EDT1,830.00137.80143.70155.80+137.80+100.00%2178.16%
RUT180720P018500002018-07-12 3:20PM EDT1,850.00160.17163.70175.80+160.17+100.00%21085.27%
RUT180720P018600002018-07-13 11:52PM EDT1,860.00169.14166.60177.700.00-2181.70%
RUT180720P019000002018-07-13 10:40AM EDT1,900.00207.20213.60225.70+207.20+100.00%225101.73%
RUT180720P019100002018-07-13 11:52PM EDT1,910.00219.44216.50227.700.00-201057.03%
RUT180720P020000002018-05-04 11:45PM EDT2,000.00442.53310.60328.70+442.53+100.00%21132.19%
RUT180720P022500002018-07-05 9:44AM EDT2,250.00581.50560.50578.60+581.50+100.00%11195.99%