^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621C005000002019-06-10 12:05AM EDT500.00956.201,034.501,035.600.00-041534.55%
RUT190621C005500002019-06-10 12:05AM EDT550.00907.10984.50985.600.00-032492.35%
RUT190621C006000002019-06-10 12:05AM EDT600.001,057.20934.60935.700.00-05454.83%
RUT190621C006500002019-06-10 12:05AM EDT650.00926.60881.40886.400.00-03410.58%
RUT190621C006600002019-06-10 12:05AM EDT660.00999.80871.40876.400.00-012404.03%
RUT190621C006800002019-06-10 12:05AM EDT680.00592.80851.40856.400.00-01391.21%
RUT190621C006900002019-06-10 12:05AM EDT690.00583.10842.80847.800.00-02394.59%
RUT190621C007000002019-06-04 12:24PM EDT700.00794.50814.50834.600.00-400191281.45%
RUT190621C007200002019-06-10 12:05AM EDT720.00988.50811.80816.800.00-030369.38%
RUT190621C007400002019-06-10 12:05AM EDT740.00932.50791.80796.800.00-020357.57%
RUT190621C007800002019-06-10 12:05AM EDT780.00930.00751.50756.500.00-010332.98%
RUT190621C008000002019-06-10 12:05AM EDT800.00919.27731.50736.500.00-09322.09%
RUT190621C008300002019-06-10 12:05AM EDT830.00868.00702.90707.900.00-010314.20%
RUT190621C008500002019-06-10 12:05AM EDT850.00869.66681.90686.900.00-04298.24%
RUT190621C008800002019-06-10 12:05AM EDT880.00809.50651.90656.900.00-010283.18%
RUT190621C009000002019-06-10 12:05AM EDT900.00769.80631.60636.600.00-06271.83%
RUT190621C009100002019-06-10 12:05AM EDT910.00814.50621.60626.600.00-010267.03%
RUT190621C009200002019-06-10 12:05AM EDT920.00771.00611.60616.600.00-030262.29%
RUT190621C009300002019-06-10 12:05AM EDT930.00784.50601.60606.600.00-020257.59%
RUT190621C010000002019-06-11 2:42PM EDT1,000.00515.37514.80534.900.00-15165.75%
RUT190621C010500002019-06-07 10:55AM EDT1,050.00538.35481.70486.700.00-22204.79%
RUT190621C010700002019-06-10 12:05AM EDT1,070.00639.00461.70466.700.00-020196.39%
RUT190621C010750002019-06-04 2:04PM EDT1,075.00423.34439.70459.800.00-154139.62%
RUT190621C011000002019-06-04 11:12AM EDT1,100.00392.48414.70434.800.00-1729131.63%
RUT190621C011200002019-06-11 12:35PM EDT1,120.00395.17394.70414.800.00-11125.32%
RUT190621C011500002019-06-10 12:05AM EDT1,150.00268.36382.10387.100.00-10165.36%
RUT190621C011900002019-06-10 12:05AM EDT1,190.00165.38341.80346.800.00-027148.58%
RUT190621C012000002019-06-10 12:05AM EDT1,200.00369.00331.80336.800.00-126144.70%
RUT190621C012100002019-06-07 10:55AM EDT1,210.00375.00321.80326.800.00-11140.84%
RUT190621C012200002019-05-20 9:33AM EDT1,220.00306.79295.00315.100.00-1097.11%
RUT190621C012300002019-05-29 9:57AM EDT1,230.00258.87284.80304.800.00-1192.35%
RUT190621C012400002019-06-10 12:05AM EDT1,240.00125.50292.20297.200.00-01130.56%
RUT190621C012500002019-06-10 12:05AM EDT1,250.00347.50282.20287.200.00-311126.73%
RUT190621C012600002019-06-10 12:05AM EDT1,260.00138.00272.20277.200.00-01122.91%
RUT190621C012700002019-06-10 12:05AM EDT1,270.00140.00262.20267.200.00-01119.11%
RUT190621C012800002019-06-10 12:05AM EDT1,280.00135.00251.90256.900.00-01114.47%
RUT190621C012900002019-06-10 9:31AM EDT1,290.00232.34226.80242.000.00-3472.22%
RUT190621C013000002019-06-10 9:31AM EDT1,300.00222.36217.10232.000.00-14370.39%
RUT190621C013100002019-05-31 3:56PM EDT1,310.00157.52206.80222.000.00-310566.60%
RUT190621C013200002019-06-13 3:57PM EDT1,320.00213.89199.00210.000.00-111164.43%
RUT190621C013300002019-06-13 3:27PM EDT1,330.00203.02188.90201.400.00-11265.17%
RUT190621C013400002019-06-07 10:55AM EDT1,340.00224.00192.00197.000.00-1192.11%
RUT190621C013500002019-06-07 2:51PM EDT1,350.00164.93169.00181.600.00-330660.03%
RUT190621C013600002019-06-10 2:41PM EDT1,360.00163.80159.10171.500.00-13357.08%
RUT190621C013650002019-05-29 2:44PM EDT1,365.00124.08154.10166.400.00-1155.38%
RUT190621C013700002019-06-05 10:57AM EDT1,370.00124.70149.10161.600.00-11854.34%
RUT190621C013750002019-05-28 3:29PM EDT1,375.00135.14144.00156.600.00-2252.65%
RUT190621C013800002019-06-07 10:46AM EDT1,380.00138.00139.00151.200.00-21150.32%
RUT190621C013900002019-06-10 11:34AM EDT1,390.00142.06129.20141.300.00-11165.88%
RUT190621C013950002019-06-03 12:05PM EDT1,395.0080.05124.30136.600.00--164.77%
RUT190621C014000002019-06-10 3:01PM EDT1,400.00126.00122.50127.200.00-665451.58%
RUT190621C014100002019-06-07 2:37PM EDT1,410.00107.80112.60117.200.00-16448.33%
RUT190621C014150002019-06-03 1:25PM EDT1,415.0065.76107.60112.200.00--146.69%
RUT190621C014200002019-06-13 2:00PM EDT1,420.00116.30102.60107.000.00-33244.50%
RUT190621C014250002019-06-12 2:45PM EDT1,425.0097.1997.70102.300.00-444543.67%
RUT190621C014300002019-06-10 12:17PM EDT1,430.00103.7792.8097.300.00-24742.01%
RUT190621C014400002019-06-13 10:32AM EDT1,440.0090.0582.8087.400.00-116038.90%
RUT190621C014450002019-06-13 3:57PM EDT1,445.0090.1678.0082.500.00-54137.44%
RUT190621C014500002019-06-13 3:57PM EDT1,450.0085.3473.1077.500.00-545835.72%
RUT190621C014550002019-06-12 10:52AM EDT1,455.0067.1368.3072.700.00-252834.44%
RUT190621C014600002019-06-14 1:33PM EDT1,460.0065.1564.4066.80-12.39-15.98%1712330.66%
RUT190621C014650002019-06-07 11:03AM EDT1,465.0060.2559.4062.200.00-1028429.83%
RUT190621C014700002019-06-11 2:10PM EDT1,470.0056.0055.0057.500.00-131228.69%
RUT190621C014750002019-06-14 1:30PM EDT1,475.0051.4750.3052.60-12.63-19.70%213727.07%
RUT190621C014800002019-06-14 2:54PM EDT1,480.0047.9046.0047.90-9.85-17.06%414625.79%
RUT190621C014850002019-06-14 1:17PM EDT1,485.0042.9441.4043.70-10.98-20.36%150825.31%
RUT190621C014900002019-06-14 3:58PM EDT1,490.0037.0437.3039.10-9.12-19.76%61,47623.98%
RUT190621C014950002019-06-14 12:45PM EDT1,495.0035.1633.2035.10-10.07-22.26%220823.49%
RUT190621C015000002019-06-14 3:10PM EDT1,500.0032.3029.3030.70-6.42-16.58%421,35022.19%
RUT190621C015050002019-06-14 9:44AM EDT1,505.0031.9325.6027.20-1.52-4.54%91,11022.01%
RUT190621C015100002019-06-14 1:02PM EDT1,510.0024.0522.0023.50-7.49-23.75%151,12421.28%
RUT190621C015150002019-06-14 11:09AM EDT1,515.0022.1418.8020.00-5.15-18.87%1749320.56%
RUT190621C015200002019-06-14 3:59PM EDT1,520.0015.1115.7016.70-10.47-40.93%592,99119.81%
RUT190621C015250002019-06-14 3:06PM EDT1,525.0014.0913.1013.70-6.66-32.10%2171419.14%
RUT190621C015300002019-06-14 4:11PM EDT1,530.0010.5510.6011.20-8.31-44.06%5802,44018.76%
RUT190621C015350002019-06-14 4:02PM EDT1,535.008.188.308.90-7.76-48.68%11691718.27%
RUT190621C015400002019-06-14 4:13PM EDT1,540.006.556.406.90-6.86-51.16%2572,49417.80%
RUT190621C015450002019-06-14 4:13PM EDT1,545.004.954.805.30-5.55-52.86%4559717.48%
RUT190621C015500002019-06-14 4:14PM EDT1,550.003.803.603.90-5.23-57.92%2039,75217.04%
RUT190621C015550002019-06-14 3:58PM EDT1,555.002.432.552.80-4.67-65.77%1651,46616.67%
RUT190621C015600002019-06-14 3:54PM EDT1,560.002.111.802.05-3.49-62.32%2452,86316.57%
RUT190621C015650002019-06-14 3:10PM EDT1,565.001.691.251.45-2.12-55.64%1251,17616.41%
RUT190621C015700002019-06-14 4:11PM EDT1,570.000.910.800.95-1.81-66.54%2391,50016.06%
RUT190621C015750002019-06-14 4:10PM EDT1,575.000.640.550.75-1.76-73.33%4161,96016.47%
RUT190621C015800002019-06-14 3:59PM EDT1,580.000.460.400.55-1.48-76.29%2493,00416.63%
RUT190621C015850002019-06-14 3:49PM EDT1,585.000.420.250.45-0.99-70.21%251,81517.14%
RUT190621C015900002019-06-14 3:59PM EDT1,590.000.270.200.35-0.72-72.73%692,09417.47%
RUT190621C015950002019-06-14 3:49PM EDT1,595.000.220.150.30-0.56-71.79%141,14718.07%
RUT190621C016000002019-06-14 4:11PM EDT1,600.000.170.100.25-0.42-71.19%622,71518.57%
RUT190621C016050002019-06-14 12:57PM EDT1,605.000.210.100.20-0.24-53.33%231,15818.95%
RUT190621C016100002019-06-14 3:29PM EDT1,610.000.150.050.20-0.24-61.54%3193119.90%
RUT190621C016150002019-06-13 3:53PM EDT1,615.000.250.050.200.00-2131,54720.83%
RUT190621C016200002019-06-14 3:16PM EDT1,620.000.150.050.15-0.14-48.28%889620.95%
RUT190621C016250002019-06-13 10:07AM EDT1,625.000.220.050.150.00-20135621.88%
RUT190621C016300002019-06-14 3:26PM EDT1,630.000.100.100.15-0.09-47.37%238022.75%
RUT190621C016350002019-06-14 2:55PM EDT1,635.000.090.000.15-0.08-47.06%529823.63%
RUT190621C016400002019-06-13 1:16PM EDT1,640.000.160.050.150.00-1471224.51%
RUT190621C016450002019-06-14 3:54PM EDT1,645.000.110.000.15-0.05-31.25%1633,35225.39%
RUT190621C016500002019-06-14 3:48PM EDT1,650.000.050.000.10-0.10-66.67%31,45125.00%
RUT190621C016550002019-06-14 3:54PM EDT1,655.000.050.000.10-0.03-37.50%1593,37525.88%
RUT190621C016600002019-06-14 3:01PM EDT1,660.000.080.000.10-0.04-33.33%681,03626.66%
RUT190621C016650002019-06-13 2:29PM EDT1,665.000.080.000.100.00-31,05827.49%
RUT190621C016700002019-06-14 9:30AM EDT1,670.000.050.000.10-0.05-50.00%11,03328.32%
RUT190621C016750002019-06-13 4:04PM EDT1,675.000.050.000.100.00-11,34629.10%
RUT190621C016800002019-06-14 4:08PM EDT1,680.000.070.000.10+0.02+40.00%272,21429.93%
RUT190621C016850002019-06-14 1:43PM EDT1,685.000.050.000.10-0.07-58.33%1033430.71%
RUT190621C016900002019-06-14 4:08PM EDT1,690.000.040.000.05-0.01-20.00%16874829.30%
RUT190621C016950002019-06-10 10:16AM EDT1,695.000.090.000.100.00-17432.32%
RUT190621C017000002019-06-14 3:54PM EDT1,700.000.050.000.10+0.01+25.00%351,32033.11%
RUT190621C017050002019-06-06 2:33PM EDT1,705.000.080.000.100.00-15333.89%
RUT190621C017100002019-06-14 11:24AM EDT1,710.000.030.000.050.00-1524232.32%
RUT190621C017150002019-06-07 9:30AM EDT1,715.000.080.000.100.00-14735.45%
RUT190621C017200002019-06-10 2:45PM EDT1,720.000.060.000.050.00-597133.79%
RUT190621C017250002019-06-06 3:20PM EDT1,725.000.040.000.050.00-519334.47%
RUT190621C017300002019-06-10 2:45PM EDT1,730.000.040.000.050.00-248235.16%
RUT190621C017350002019-06-07 11:09AM EDT1,735.000.020.000.050.00-11,79035.94%
RUT190621C017400002019-06-07 9:30AM EDT1,740.000.020.000.050.00-148536.62%
RUT190621C017450002019-05-31 10:03AM EDT1,745.000.050.000.050.00-32337.31%
RUT190621C017500002019-06-14 9:42AM EDT1,750.000.060.000.05+0.01+20.00%433938.09%
RUT190621C017600002019-06-11 3:40PM EDT1,760.000.050.000.050.00-74439.45%
RUT190621C017650002019-06-04 9:37AM EDT1,765.000.040.000.050.00-12940.14%
RUT190621C017700002019-06-14 9:42AM EDT1,770.000.020.000.05-0.02-50.00%425940.82%
RUT190621C017800002019-05-22 3:50PM EDT1,780.000.100.000.050.00-5010742.19%
RUT190621C017900002019-06-10 12:05AM EDT1,790.004.370.550.050.00-02452.54%
RUT190621C017950002019-06-07 10:55AM EDT1,795.000.400.000.050.00-1144.14%
RUT190621C018000002019-05-31 4:07PM EDT1,800.000.050.000.050.00-736644.92%
RUT190621C018100002019-06-10 12:05AM EDT1,810.001.360.350.050.00-01053.13%
RUT190621C018200002019-06-07 10:55AM EDT1,820.000.200.000.050.00-242147.56%
RUT190621C018300002019-06-10 12:05AM EDT1,830.000.950.200.050.00-101053.32%
RUT190621C018350002019-06-07 10:55AM EDT1,835.000.190.000.050.00-1049.61%
RUT190621C018400002019-06-07 10:55AM EDT1,840.000.200.000.050.00-524350.20%
RUT190621C018500002019-06-07 10:55AM EDT1,850.000.160.000.050.00-152351.47%
RUT190621C018550002019-06-07 10:55AM EDT1,855.000.350.050.050.00-101052.15%
RUT190621C018600002019-06-07 10:55AM EDT1,860.000.130.000.050.00-1252.73%
RUT190621C018650002019-06-07 10:55AM EDT1,865.000.150.000.050.00-2250.39%
RUT190621C018800002019-06-10 12:05AM EDT1,880.000.450.050.050.00-154055.27%
RUT190621C018900002019-06-10 12:05AM EDT1,890.003.420.050.050.00-0356.64%
RUT190621C019000002019-06-07 10:55AM EDT1,900.000.150.000.050.00-113454.69%
RUT190621C019200002019-06-07 10:55AM EDT1,920.000.100.000.050.00-61657.03%
RUT190621C019400002019-06-10 12:05AM EDT1,940.001.730.000.050.00-0059.38%
RUT190621C019500002019-06-07 10:55AM EDT1,950.000.100.000.050.00-102260.55%
RUT190621C019600002019-06-07 10:55AM EDT1,960.000.100.000.050.00-101361.52%
RUT190621C019700002019-06-10 12:05AM EDT1,970.008.300.000.050.00-01062.50%
RUT190621C019800002019-06-10 12:05AM EDT1,980.007.300.000.050.00-0363.67%
RUT190621C019900002019-06-10 12:05AM EDT1,990.006.500.000.050.00-02064.84%
RUT190621C020000002019-06-10 12:05AM EDT2,000.000.700.000.050.00-01666.02%
RUT190621C020200002019-06-07 10:55AM EDT2,020.000.050.000.050.00-31368.36%
RUT190621C020300002019-06-10 12:05AM EDT2,030.000.250.000.050.00-1169.14%
RUT190621C020500002019-06-07 10:55AM EDT2,050.000.060.000.050.00-65771.48%
RUT190621C020600002019-06-07 10:55AM EDT2,060.000.050.000.050.00-2272.66%
RUT190621C021000002019-06-10 12:05AM EDT2,100.000.060.000.050.00-11176.56%
RUT190621C021500002019-06-10 12:05AM EDT2,150.000.100.000.050.00-106582.03%
RUT190621C022000002019-06-10 12:05AM EDT2,200.000.100.000.050.00-2015586.72%
RUT190621C022500002019-06-10 12:05AM EDT2,250.000.100.000.050.00-194291.41%
RUT190621C023000002019-06-10 12:05AM EDT2,300.000.100.000.050.00-535096.09%
RUT190621C023500002019-06-10 12:05AM EDT2,350.000.090.000.050.00-621100.78%
RUT190621C024000002019-06-10 12:05AM EDT2,400.000.110.000.050.00-1829105.47%
RUT190621C024500002019-06-10 12:05AM EDT2,450.000.100.000.050.00-611109.38%
RUT190621C025000002019-06-10 12:05AM EDT2,500.000.050.000.050.00-100126114.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT190621P005000002019-06-07 11:10AM EDT500.000.050.000.050.00-318256.25%
RUT190621P006000002019-06-10 12:05AM EDT600.000.900.000.050.00-091215.63%
RUT190621P006500002019-06-10 12:05AM EDT650.001.000.000.050.00-072196.88%
RUT190621P007000002019-06-10 12:05AM EDT700.001.950.000.050.00-027181.25%
RUT190621P007100002019-06-10 12:05AM EDT710.009.100.000.050.00-01178.13%
RUT190621P007500002019-06-10 12:05AM EDT750.001.000.000.050.00-130165.63%
RUT190621P007600002019-06-10 12:05AM EDT760.001.150.000.050.00-02162.50%
RUT190621P008000002019-06-10 12:05AM EDT800.000.700.000.050.00-118151.56%
RUT190621P008500002019-06-07 11:10AM EDT850.000.150.000.050.00-2071137.50%
RUT190621P008600002019-06-10 12:05AM EDT860.003.980.000.050.00-02135.16%
RUT190621P008700002019-06-10 12:05AM EDT870.004.330.000.050.00-02132.03%
RUT190621P008800002019-06-10 12:05AM EDT880.001.500.000.050.00-01129.69%
RUT190621P009000002019-06-10 12:05AM EDT900.000.550.050.050.00-1541131.64%
RUT190621P009100002019-06-10 12:05AM EDT910.000.500.050.050.00-3031128.91%
RUT190621P009200002019-06-10 12:05AM EDT920.001.850.050.050.00-051126.56%
RUT190621P009500002019-05-21 12:31PM EDT950.000.050.000.050.00-1662112.50%
RUT190621P009600002019-05-21 12:31PM EDT960.000.050.000.050.00-1340110.16%
RUT190621P009700002019-06-07 11:10AM EDT970.000.250.000.050.00-524107.81%
RUT190621P009800002019-05-22 10:44AM EDT980.000.100.000.050.00-30155105.47%
RUT190621P009900002019-05-14 11:01AM EDT990.000.190.000.050.00-712103.13%
RUT190621P010000002019-05-21 12:32PM EDT1,000.000.050.000.050.00-11306100.78%
RUT190621P010100002019-06-10 12:05AM EDT1,010.0013.900.200.050.00-066113.28%
RUT190621P010200002019-05-16 2:25PM EDT1,020.000.100.000.050.00-316796.48%
RUT190621P010300002019-06-10 12:05AM EDT1,030.001.200.250.050.00-1965110.16%
RUT190621P010400002019-06-10 12:05AM EDT1,040.001.500.300.050.00-29383109.28%
RUT190621P010500002019-06-07 11:10AM EDT1,050.000.500.000.050.00-23989.84%
RUT190621P010600002019-06-07 11:10AM EDT1,060.001.740.350.050.00-1118105.76%
RUT190621P010700002019-06-10 12:05AM EDT1,070.002.420.400.050.00-1010104.49%
RUT190621P010800002019-06-07 10:55AM EDT1,080.000.600.000.050.00-27283.59%
RUT190621P010850002019-06-05 12:04PM EDT1,085.000.050.000.050.00-1182.42%
RUT190621P010900002019-06-05 12:05PM EDT1,090.000.050.000.050.00-2281.25%
RUT190621P010950002019-06-07 10:09AM EDT1,095.000.050.000.050.00-1180.47%
RUT190621P011000002019-06-07 3:11PM EDT1,100.000.050.000.050.00-257379.30%
RUT190621P011100002019-06-10 12:05AM EDT1,110.001.610.600.050.00-2398.44%
RUT190621P011150002019-06-07 3:54PM EDT1,115.000.050.000.050.00-2676.17%
RUT190621P011200002019-06-07 3:54PM EDT1,120.000.050.000.050.00-6875.39%
RUT190621P011250002019-06-10 10:45AM EDT1,125.000.050.000.050.00-32,12774.22%
RUT190621P011300002019-06-10 1:21PM EDT1,130.000.050.000.050.00-1411373.44%
RUT190621P011400002019-06-05 3:06PM EDT1,140.000.100.000.050.00-52571.09%
RUT190621P011500002019-06-12 3:40PM EDT1,150.000.050.000.050.00-232469.14%
RUT190621P011600002019-06-11 9:35AM EDT1,160.000.050.000.050.00-532067.19%
RUT190621P011650002019-06-07 11:10AM EDT1,165.003.400.550.100.00-5984.77%
RUT190621P011700002019-05-22 9:48AM EDT1,170.000.250.000.050.00-102165.23%
RUT190621P011800002019-06-12 9:43AM EDT1,180.000.050.000.050.00-123763.28%
RUT190621P011850002019-06-12 9:43AM EDT1,185.000.050.000.050.00-41462.50%
RUT190621P011900002019-06-12 9:43AM EDT1,190.000.050.000.050.00-44061.33%
RUT190621P011950002019-06-04 2:17PM EDT1,195.000.110.000.050.00-91060.55%
RUT190621P012000002019-06-04 2:17PM EDT1,200.000.100.000.100.00-252,61062.89%
RUT190621P012100002019-06-03 9:57AM EDT1,210.000.220.000.100.00-1960.94%
RUT190621P012200002019-05-15 11:19AM EDT1,220.000.500.000.100.00-120558.98%
RUT190621P012250002019-06-06 10:18AM EDT1,225.000.080.050.100.00-88160.16%
RUT190621P012300002019-05-14 1:30PM EDT1,230.000.950.050.100.00-104759.18%
RUT190621P012350002019-06-05 10:02AM EDT1,235.000.140.050.100.00-21658.11%
RUT190621P012400002019-06-06 3:47PM EDT1,240.000.150.050.100.00-26157.03%
RUT190621P012500002019-06-14 2:50PM EDT1,250.000.060.000.10+0.01+20.00%101,85252.93%
RUT190621P012550002019-06-07 11:07AM EDT1,255.000.110.050.100.00-556254.00%
RUT190621P012600002019-06-05 9:46AM EDT1,260.000.230.050.100.00-7013452.93%
RUT190621P012650002019-05-28 3:57PM EDT1,265.000.440.000.100.00-606250.00%
RUT190621P012700002019-06-10 10:27AM EDT1,270.000.100.000.100.00-5027452.44%
RUT190621P012750002019-06-13 12:30PM EDT1,275.000.030.000.100.00-25651.37%
RUT190621P012800002019-06-14 4:00PM EDT1,280.000.050.000.10-0.02-28.57%59050.39%
RUT190621P012850002019-06-10 11:01AM EDT1,285.000.060.000.100.00-2052349.32%
RUT190621P012900002019-06-07 1:50PM EDT1,290.000.220.000.100.00-1219048.34%
RUT190621P012950002019-06-13 3:39PM EDT1,295.000.080.000.100.00-787847.27%
RUT190621P013000002019-06-14 12:29PM EDT1,300.000.080.000.10-0.02-20.00%642,03546.29%
RUT190621P013050002019-06-04 3:06PM EDT1,305.000.380.000.100.00-202045.31%
RUT190621P013100002019-06-12 1:40PM EDT1,310.000.140.000.100.00-831444.24%
RUT190621P013150002019-06-13 3:39PM EDT1,315.000.080.000.100.00-2619043.26%
RUT190621P013200002019-06-12 3:48PM EDT1,320.000.100.050.100.00-247042.19%
RUT190621P013250002019-06-14 3:06PM EDT1,325.000.050.000.15-0.07-58.33%2035743.07%
RUT190621P013300002019-06-11 11:01AM EDT1,330.000.110.050.150.00-1071542.04%
RUT190621P013350002019-06-07 3:58PM EDT1,335.000.300.000.150.00-240741.02%
RUT190621P013400002019-06-13 9:35AM EDT1,340.000.100.000.150.00-365339.94%
RUT190621P013450002019-06-12 3:25PM EDT1,345.000.150.050.150.00-265538.92%
RUT190621P013500002019-06-14 3:41PM EDT1,350.000.050.000.15-0.06-54.55%1522,33237.89%
RUT190621P013550002019-06-13 1:32PM EDT1,355.000.160.050.150.00-482736.82%
RUT190621P013600002019-06-14 4:08PM EDT1,360.000.080.050.15-0.08-50.00%71,70035.79%
RUT190621P013650002019-06-14 9:30AM EDT1,365.000.130.050.15-0.08-38.10%1389034.77%
RUT190621P013700002019-06-14 4:08PM EDT1,370.000.120.050.15-0.03-20.00%251,21933.74%
RUT190621P013750002019-06-14 3:06PM EDT1,375.000.130.050.15-0.04-23.53%2378332.67%
RUT190621P013800002019-06-14 4:04PM EDT1,380.000.090.050.15-0.06-40.00%331,16331.64%
RUT190621P013850002019-06-13 9:30AM EDT1,385.000.240.050.150.00-196530.62%
RUT190621P013900002019-06-14 3:29PM EDT1,390.000.100.050.20-0.12-54.55%71,15530.66%
RUT190621P013950002019-06-13 12:12PM EDT1,395.000.260.050.200.00-461,50929.59%
RUT190621P014000002019-06-14 4:04PM EDT1,400.000.150.050.20-0.15-50.00%2204,36728.54%
RUT190621P014050002019-06-14 3:48PM EDT1,405.000.130.050.20-0.14-51.85%145327.49%
RUT190621P014100002019-06-14 3:58PM EDT1,410.000.140.100.20-0.23-62.16%2565326.42%
RUT190621P014150002019-06-14 2:47PM EDT1,415.000.230.100.25-0.15-39.47%732326.12%
RUT190621P014200002019-06-14 3:48PM EDT1,420.000.190.100.25-0.20-51.28%571,07025.03%
RUT190621P014250002019-06-14 3:57PM EDT1,425.000.210.150.30-0.22-51.16%3462,91524.59%
RUT190621P014300002019-06-14 3:55PM EDT1,430.000.210.150.30-0.33-61.11%1211,64623.46%
RUT190621P014350002019-06-14 3:56PM EDT1,435.000.280.200.35-0.32-53.33%1892,84622.88%
RUT190621P014400002019-06-14 4:11PM EDT1,440.000.300.250.45-0.34-53.12%11097722.63%
RUT190621P014450002019-06-14 11:57AM EDT1,445.000.660.350.50-0.29-30.53%1428721.83%
RUT190621P014500002019-06-14 3:56PM EDT1,450.000.510.450.65-0.40-43.96%8933,16221.62%
RUT190621P014550002019-06-14 3:48PM EDT1,455.000.730.600.80-0.47-39.17%18455121.20%
RUT190621P014600002019-06-14 3:59PM EDT1,460.000.920.801.00-0.32-25.81%2451,02120.86%
RUT190621P014650002019-06-14 4:06PM EDT1,465.001.141.051.25-0.35-23.49%37948320.51%
RUT190621P014700002019-06-14 4:10PM EDT1,470.001.441.351.55-0.43-22.99%1,2141,80120.14%
RUT190621P014750002019-06-14 4:10PM EDT1,475.001.861.751.95-0.44-19.13%24131319.86%
RUT190621P014800002019-06-14 3:59PM EDT1,480.002.372.202.45-0.19-7.42%4771,98119.59%
RUT190621P014850002019-06-14 3:45PM EDT1,485.002.732.753.10-0.22-7.46%4063,44519.40%
RUT190621P014900002019-06-14 4:01PM EDT1,490.003.833.403.80+0.28+7.89%2902,65519.03%
RUT190621P014950002019-06-14 3:11PM EDT1,495.004.584.204.60-0.54-10.55%7436718.60%
RUT190621P015000002019-06-14 3:59PM EDT1,500.005.855.205.60+0.85+17.00%3453,93218.22%
RUT190621P015050002019-06-14 4:13PM EDT1,505.006.656.406.80+0.05+0.76%13943717.85%
RUT190621P015100002019-06-14 4:13PM EDT1,510.008.107.808.30+1.04+14.73%681,16417.60%
RUT190621P015150002019-06-14 3:57PM EDT1,515.0010.019.409.90+1.87+22.97%30771417.14%
RUT190621P015200002019-06-14 3:59PM EDT1,520.0012.3911.2011.80+2.96+31.39%2273,09316.72%
RUT190621P015250002019-06-14 4:12PM EDT1,525.0013.8313.4014.10+1.43+11.53%1981,32016.44%
RUT190621P015300002019-06-14 3:59PM EDT1,530.0017.0815.6016.70+3.08+22.00%6563,09916.14%
RUT190621P015350002019-06-14 3:44PM EDT1,535.0017.9918.4019.40+0.89+5.20%13759615.53%
RUT190621P015400002019-06-14 3:51PM EDT1,540.0020.9321.5022.80+1.27+6.46%412,89915.44%
RUT190621P015450002019-06-14 3:06PM EDT1,545.0024.4824.4026.10+3.77+18.20%262614.69%
RUT190621P015500002019-06-14 3:52PM EDT1,550.0028.0828.4030.10+4.88+21.03%12610,13514.60%
RUT190621P015550002019-06-14 2:59PM EDT1,555.0033.2431.9034.10+4.08+13.99%111,19013.94%
RUT190621P015600002019-06-14 3:51PM EDT1,560.0035.9336.5038.30+3.14+9.58%1161,12412.92%
RUT190621P015650002019-06-14 3:47PM EDT1,565.0040.3040.4042.90+6.00+17.49%794012.32%
RUT190621P015700002019-06-14 3:52PM EDT1,570.0045.2545.1047.70+5.56+14.01%961,56711.98%
RUT190621P015750002019-06-14 3:47PM EDT1,575.0049.5548.9053.00+7.10+16.73%2775015.20%
RUT190621P015800002019-06-14 1:52PM EDT1,580.0057.5054.9057.80+11.41+24.76%222,58514.95%
RUT190621P015850002019-06-13 12:46PM EDT1,585.0050.3258.2062.800.00-21,16216.02%
RUT190621P015900002019-06-14 1:50PM EDT1,590.0067.1963.4067.70+8.88+15.23%121,41416.04%
RUT190621P015950002019-06-14 3:47PM EDT1,595.0068.8068.1072.70-33.05-32.45%169717.02%
RUT190621P016000002019-06-14 1:50PM EDT1,600.0076.9673.0077.70+10.46+15.73%156317.99%
RUT190621P016100002019-06-07 9:37AM EDT1,610.0099.3083.0087.600.00-1141218.21%
RUT190621P016150002019-06-03 2:33PM EDT1,615.00139.6587.4095.200.00-527433.77%
RUT190621P016200002019-06-13 2:22PM EDT1,620.0085.4992.1099.900.00-125234.07%
RUT190621P016250002019-06-14 1:50PM EDT1,625.00101.3597.10104.90-8.48-7.72%120035.34%
RUT190621P016300002019-06-14 1:52PM EDT1,630.00106.20102.00109.90-4.67-4.21%117536.59%
RUT190621P016350002019-06-14 1:50PM EDT1,635.00111.27105.70115.00-6.27-5.33%13838.19%
RUT190621P016400002019-06-14 1:52PM EDT1,640.00116.20110.70120.00-21.38-15.54%15939.43%
RUT190621P016450002019-06-03 11:36AM EDT1,645.00174.39113.10125.900.00-104343.74%
RUT190621P016500002019-06-07 3:57PM EDT1,650.00135.25119.00130.900.00-1342445.01%
RUT190621P016600002019-06-04 9:51AM EDT1,660.00174.68129.10140.900.00-118447.51%
RUT190621P016700002019-06-04 9:47AM EDT1,670.00179.65139.00151.000.00-111950.32%
RUT190621P016800002019-05-30 3:06PM EDT1,680.00201.20149.00161.000.00-1165152.74%
RUT190621P016900002019-05-16 2:25PM EDT1,690.00126.18159.00171.000.00-32255.13%
RUT190621P017000002019-06-07 3:41PM EDT1,700.00182.47168.10181.000.00-1287957.48%
RUT190621P017100002019-06-07 11:25AM EDT1,710.00129.96172.10177.100.00-37300.00%
RUT190621P017200002019-06-07 11:25AM EDT1,720.00141.59182.40187.400.00-18330.00%
RUT190621P017300002019-06-07 11:10AM EDT1,730.00122.86192.40197.400.00-22150.00%
RUT190621P017400002019-06-05 2:55PM EDT1,740.00237.50207.90220.800.00-01165.72%
RUT190621P017500002019-06-07 11:10AM EDT1,750.00166.81212.40217.400.00-22680.00%
RUT190621P017600002019-05-16 12:03PM EDT1,760.00190.97227.80243.000.00-110278.44%
RUT190621P017700002019-05-28 12:49PM EDT1,770.00252.12234.90255.000.00-210287.08%
RUT190621P017750002019-05-14 11:01AM EDT1,775.00238.33231.70247.000.00-120.00%
RUT190621P017800002019-06-07 11:25AM EDT1,780.00170.20242.40247.400.00-230.00%
RUT190621P017850002019-06-07 11:25AM EDT1,785.00174.18247.40252.400.00--10.00%
RUT190621P017900002019-06-07 11:25AM EDT1,790.00178.98252.40257.400.00-38210.00%
RUT190621P018000002019-05-29 12:03PM EDT1,800.00317.10264.90285.000.00-122294.06%
RUT190621P018050002019-05-28 10:19AM EDT1,805.00291.23269.90290.000.00-212195.20%
RUT190621P018100002019-05-29 10:56AM EDT1,810.00317.76274.90295.000.00-2296.34%
RUT190621P018150002019-05-14 2:07PM EDT1,815.00269.46269.10289.200.00-22650.00%
RUT190621P018200002019-05-15 12:29PM EDT1,820.00272.38284.90305.000.00-20020198.58%
RUT190621P018250002019-05-29 1:57PM EDT1,825.00332.50289.90310.000.00-213499.70%
RUT190621P018300002019-05-29 1:57PM EDT1,830.00337.09294.90315.000.00-2213100.81%
RUT190621P018350002019-05-29 12:07PM EDT1,835.00350.15299.80319.900.00-213101.58%
RUT190621P018400002019-06-10 12:05AM EDT1,840.00152.40302.00307.000.00-050.00%
RUT190621P018450002019-06-07 11:10AM EDT1,845.00234.28307.30312.300.00--10.00%
RUT190621P018500002019-06-10 12:05AM EDT1,850.00155.80312.30317.300.00-030.00%
RUT190621P018800002019-06-07 10:55AM EDT1,880.00295.59342.30347.300.00--10.00%
RUT190621P018900002019-06-07 10:55AM EDT1,890.00305.65352.30357.300.00-100.00%
RUT190621P019000002019-06-07 10:55AM EDT1,900.00289.01362.30367.300.00-2320.00%
RUT190621P019100002019-06-10 12:05AM EDT1,910.00328.10372.30377.300.00-010.00%
RUT190621P019200002019-06-10 12:05AM EDT1,920.00339.00382.30387.300.00-030.00%
RUT190621P019250002019-06-07 10:55AM EDT1,925.00335.01387.30392.300.00--10.00%
RUT190621P019300002019-06-10 12:05AM EDT1,930.00348.50392.30397.300.00-030.00%
RUT190621P019400002019-06-10 12:05AM EDT1,940.00358.00402.30407.300.00-010.00%
RUT190621P019500002019-06-10 12:05AM EDT1,950.00353.20412.30417.300.00-020.00%
RUT190621P019600002019-06-10 12:05AM EDT1,960.00394.20421.90426.900.00-020.00%
RUT190621P019800002019-06-10 12:05AM EDT1,980.00398.20441.90446.900.00-020.00%
RUT190621P022000002019-06-10 12:05AM EDT2,200.00622.29662.10667.100.00-010.00%
RUT190621P023500002019-06-10 12:05AM EDT2,350.00824.80812.00817.000.00-040.00%
RUT190621P024000002019-06-10 12:05AM EDT2,400.00838.00863.30864.400.00-060.00%
RUT190621P024500002019-06-10 12:05AM EDT2,450.00887.20913.30914.400.00-0130.00%
RUT190621P025000002019-06-13 9:38AM EDT2,500.00968.00964.70984.500.00-139211.67%