^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220C005000002019-11-29 11:11AM EST500.001,128.761,138.901,142.400.00-1241429.25%
RUT191220C005500002019-06-09 11:05PM EST550.00915.501,013.001,018.000.00-0100.00%
RUT191220C006000002019-06-09 11:05PM EST600.00834.00963.60968.600.00-0150.00%
RUT191220C006500002019-06-09 11:05PM EST650.00832.50914.20919.200.00-0100.00%
RUT191220C006900002019-06-09 11:05PM EST690.00902.80873.50878.500.00-20200.00%
RUT191220C007000002019-12-09 11:45AM EST700.00933.84938.80942.400.00-4000313.43%
RUT191220C008000002019-06-09 11:05PM EST800.00594.42765.80770.800.00-010.00%
RUT191220C008200002019-06-09 11:05PM EST820.00710.50745.10750.100.00-0220.00%
RUT191220C008400002019-06-09 11:05PM EST840.00688.50726.50731.500.00-0100.00%
RUT191220C008500002019-06-09 11:05PM EST850.00864.50716.70721.700.00-0100.00%
RUT191220C008700002019-06-09 11:05PM EST870.00647.60696.60701.600.00-26260.00%
RUT191220C008800002019-06-09 11:05PM EST880.00638.00685.90690.900.00-13130.00%
RUT191220C009000002019-06-09 11:05PM EST900.00618.30666.20671.200.00-15550.00%
RUT191220C009300002019-06-09 11:05PM EST930.00800.50636.70641.700.00-0100.00%
RUT191220C010000002019-12-13 3:26PM EST1,000.00634.73639.00642.50+5.24+0.83%100193.64%
RUT191220C010250002019-09-22 11:02PM EST1,025.00537.30530.30534.700.00--10.00%
RUT191220C010600002019-06-09 11:05PM EST1,060.00414.80509.80515.200.00-020.00%
RUT191220C010700002019-06-09 11:05PM EST1,070.00406.31500.00504.700.00-070.00%
RUT191220C010900002019-12-10 3:56PM EST1,090.00540.86549.10552.600.00-1010164.61%
RUT191220C011000002019-06-10 8:47AM EST1,100.00435.85474.30478.900.00-120.00%
RUT191220C011150002019-09-22 11:02PM EST1,115.00448.60440.80445.800.00--10.00%
RUT191220C011200002019-06-09 11:05PM EST1,120.00580.50451.40457.000.00-0100.00%
RUT191220C011400002019-06-09 11:05PM EST1,140.00562.50433.10437.700.00-0100.00%
RUT191220C011500002019-06-07 9:55AM EST1,150.00442.01428.00433.900.00-2320.00%
RUT191220C011600002019-10-30 2:30PM EST1,160.00412.96461.80466.000.00-1320.00%
RUT191220C011700002019-06-07 9:55AM EST1,170.00422.73408.90414.600.00--80.00%
RUT191220C011800002019-06-09 11:05PM EST1,180.00229.10394.00398.600.00-0240.00%
RUT191220C011900002019-06-09 11:05PM EST1,190.00311.80385.20389.500.00-0100.00%
RUT191220C012000002019-06-07 9:55AM EST1,200.00396.57380.30385.900.00-10370.00%
RUT191220C012100002019-06-07 9:55AM EST1,210.00385.21370.80376.400.00-39250.00%
RUT191220C012200002019-08-02 2:16PM EST1,220.00316.39301.00304.600.00-120.00%
RUT191220C012300002019-12-10 1:13PM EST1,230.00402.51409.10412.700.00-10122.00%
RUT191220C012400002019-11-01 10:02AM EST1,240.00346.00392.70399.600.00-11107.94%
RUT191220C012500002019-11-27 10:45AM EST1,250.00379.50389.20392.700.00-10116.50%
RUT191220C012600002019-09-22 11:02PM EST1,260.00308.70297.30301.700.00--10.00%
RUT191220C012900002019-06-02 11:05PM EST1,290.00225.00296.10300.000.00--10.00%
RUT191220C013000002019-12-13 3:26PM EST1,300.00334.89339.20342.80+5.20+1.58%1049102.43%
RUT191220C013100002019-06-09 11:05PM EST1,310.00166.40274.50277.200.00-070.00%
RUT191220C013150002019-11-07 11:42AM EST1,315.00287.44318.00324.900.00--390.55%
RUT191220C013200002019-06-09 11:05PM EST1,320.00159.90265.40268.100.00-0120.00%
RUT191220C013300002019-06-09 11:05PM EST1,330.00107.05256.30259.100.00-000.00%
RUT191220C013400002019-11-14 1:21PM EST1,340.00251.84299.30302.900.00-13791.70%
RUT191220C013500002019-11-25 12:18PM EST1,350.00269.42289.30292.900.00-1088.89%
RUT191220C013600002019-11-27 3:22PM EST1,360.00274.70279.30282.900.00-12686.08%
RUT191220C013650002019-11-18 12:09AM EST1,365.00230.26274.30277.900.00--084.69%
RUT191220C013700002019-11-14 10:11AM EST1,370.00224.05269.30272.900.00-6083.29%
RUT191220C013800002019-08-06 1:24PM EST1,380.00151.00158.20160.700.00-130.00%
RUT191220C013900002019-11-04 12:14PM EST1,390.00210.20243.10250.100.00-1372.14%
RUT191220C014000002019-12-09 2:54PM EST1,400.00233.50239.30242.900.00-1074.96%
RUT191220C014050002019-09-15 11:13PM EST1,405.00196.65141.60143.900.00--10.00%
RUT191220C014100002019-11-29 9:45AM EST1,410.00199.50229.40232.900.00-1072.42%
RUT191220C014200002019-11-11 3:44PM EST1,420.00176.12219.40222.900.00-2069.66%
RUT191220C014250002019-11-26 3:35PM EST1,425.00200.75214.40217.900.00--068.27%
RUT191220C014300002019-11-12 3:46PM EST1,430.00211.50209.40213.00+43.00+25.52%1067.11%
RUT191220C014400002019-10-18 11:10AM EST1,440.00108.92152.80155.500.00-100.00%
RUT191220C014450002019-11-18 2:31PM EST1,445.00150.12194.40198.000.00--062.96%
RUT191220C014500002019-12-09 9:47AM EST1,450.00186.10189.40193.000.00-2061.58%
RUT191220C014550002019-12-02 12:18PM EST1,455.00157.07184.50188.000.00-1060.40%
RUT191220C014600002019-12-13 11:27AM EST1,460.00172.25179.50183.00-3.90-2.21%4059.01%
RUT191220C014650002019-11-27 9:56AM EST1,465.00170.29174.50178.000.00-15057.62%
RUT191220C014700002019-11-08 11:17AM EST1,470.00130.80169.50173.100.00-1056.43%
RUT191220C014750002019-12-13 11:24AM EST1,475.00162.60164.50168.10+51.37+46.18%16055.03%
RUT191220C014800002019-11-20 11:52AM EST1,480.00125.75159.50163.100.00-11,18253.64%
RUT191220C014850002019-11-25 2:43PM EST1,485.00141.60154.60158.100.00-7052.42%
RUT191220C014900002019-12-04 12:31PM EST1,490.00127.00149.60153.100.00-1051.02%
RUT191220C014950002019-11-25 11:59AM EST1,495.00128.50144.60148.100.00-26055.14%
RUT191220C015000002019-12-12 11:27AM EST1,500.00146.00139.60143.100.00-178753.63%
RUT191220C015050002019-12-10 9:30AM EST1,505.00125.00134.60138.200.00-1052.40%
RUT191220C015100002019-12-13 11:30AM EST1,510.00122.20129.60133.20-18.53-13.17%3050.89%
RUT191220C015150002019-12-04 3:49PM EST1,515.00104.21124.70128.200.00-111849.36%
RUT191220C015200002019-12-13 11:27AM EST1,520.00112.68119.70123.20-8.56-7.06%4047.83%
RUT191220C015250002019-12-10 1:11PM EST1,525.00109.10114.70118.200.00-1421546.30%
RUT191220C015300002019-12-13 4:11PM EST1,530.00110.03109.70113.20-9.44-7.90%1044.77%
RUT191220C015350002019-12-13 4:11PM EST1,535.00105.03104.70108.30+7.95+8.19%11043.47%
RUT191220C015400002019-12-13 2:31PM EST1,540.0096.6099.80103.30+4.35+4.72%15041.91%
RUT191220C015450002019-12-13 2:25PM EST1,545.0093.0294.8098.30-0.23-0.25%1034240.34%
RUT191220C015500002019-12-13 2:31PM EST1,550.0086.6789.8092.50-5.13-5.59%6036.90%
RUT191220C015550002019-12-12 4:14PM EST1,555.0092.9084.9088.400.00-89037.41%
RUT191220C015600002019-12-13 10:39AM EST1,560.0079.8579.8083.30+5.05+6.75%8035.60%
RUT191220C015650002019-12-13 9:38AM EST1,565.0079.5075.0078.50-2.90-3.52%2034.41%
RUT191220C015700002019-12-13 4:12PM EST1,570.0070.5070.1073.60-7.70-9.85%54032.98%
RUT191220C015750002019-12-13 2:12PM EST1,575.0063.7465.2068.60-10.45-14.09%3031.32%
RUT191220C015800002019-12-13 4:11PM EST1,580.0060.6260.4063.80-9.31-13.31%61030.03%
RUT191220C015850002019-12-13 2:47PM EST1,585.0052.8755.7058.60-7.37-12.23%13027.96%
RUT191220C015900002019-12-13 4:06PM EST1,590.0050.7050.9053.80-8.72-14.68%95026.60%
RUT191220C015950002019-12-13 3:55PM EST1,595.0043.6146.2048.90-7.75-15.09%77025.02%
RUT191220C016000002019-12-13 3:43PM EST1,600.0038.9941.4044.10-8.77-18.36%133023.55%
RUT191220C016050002019-12-13 3:07PM EST1,605.0034.0536.9039.60-8.55-20.07%68022.49%
RUT191220C016100002019-12-13 4:07PM EST1,610.0032.5432.4035.00-9.30-22.23%7274521.17%
RUT191220C016150002019-12-13 11:59AM EST1,615.0028.6228.1030.50-4.22-12.85%930819.87%
RUT191220C016200002019-12-13 4:14PM EST1,620.0024.6024.0026.00-8.95-26.68%120018.44%
RUT191220C016250002019-12-13 1:48PM EST1,625.0019.7220.1021.90-9.72-33.02%15017.37%
RUT191220C016300002019-12-13 3:53PM EST1,630.0014.9516.6017.90-10.74-41.81%135016.20%
RUT191220C016350002019-12-13 3:53PM EST1,635.0011.8913.1014.40-8.91-42.84%149015.36%
RUT191220C016400002019-12-13 4:04PM EST1,640.009.8710.2011.20-6.64-40.22%3441,63114.53%
RUT191220C016450002019-12-13 4:01PM EST1,645.007.407.608.40-6.15-45.39%590013.78%
RUT191220C016500002019-12-13 4:05PM EST1,650.005.025.406.10-5.56-52.55%676013.19%
RUT191220C016550002019-12-13 4:13PM EST1,655.003.753.804.30-6.47-63.31%527012.74%
RUT191220C016600002019-12-13 4:13PM EST1,660.002.422.452.90-4.73-66.15%1,220012.34%
RUT191220C016650002019-12-13 4:00PM EST1,665.001.491.551.90-4.80-76.31%422012.06%
RUT191220C016700002019-12-13 4:13PM EST1,670.000.900.901.30-3.59-79.96%5452,39612.09%
RUT191220C016750002019-12-13 4:00PM EST1,675.000.590.550.85-2.55-81.21%1,032012.06%
RUT191220C016800002019-12-13 4:01PM EST1,680.000.350.300.55-1.59-81.96%852012.09%
RUT191220C016850002019-12-13 3:35PM EST1,685.000.210.150.45-1.61-88.46%218012.70%
RUT191220C016900002019-12-13 4:02PM EST1,690.000.120.050.25-1.10-90.16%718012.44%
RUT191220C016950002019-12-13 3:53PM EST1,695.000.050.000.20-0.87-94.57%505012.96%
RUT191220C017000002019-12-13 3:58PM EST1,700.000.080.000.20-0.52-86.67%715013.89%
RUT191220C017050002019-12-13 3:53PM EST1,705.000.050.000.20-0.60-92.31%902,22314.82%
RUT191220C017100002019-12-13 3:57PM EST1,710.000.050.000.15-0.37-88.10%8075115.11%
RUT191220C017150002019-12-12 3:03PM EST1,715.000.310.000.15-0.08-20.51%10015.99%
RUT191220C017200002019-12-13 3:31PM EST1,720.000.050.000.15-0.22-81.48%19016.87%
RUT191220C017250002019-12-13 3:45PM EST1,725.000.030.000.15-0.09-75.00%5017.73%
RUT191220C017300002019-12-12 3:49PM EST1,730.000.170.000.150.00-70018.60%
RUT191220C017350002019-12-12 2:41PM EST1,735.000.150.000.150.00-8019.43%
RUT191220C017400002019-12-13 3:31PM EST1,740.000.030.000.15-0.07-70.00%4020.29%
RUT191220C017450002019-12-12 10:27AM EST1,745.000.100.000.150.00-1021.12%
RUT191220C017500002019-12-06 4:05PM EST1,750.000.050.000.150.00-2021.95%
RUT191220C017550002019-12-13 11:27AM EST1,755.000.030.000.15-0.12-80.00%2022.75%
RUT191220C017600002019-12-12 3:14PM EST1,760.000.040.000.150.00-1023.58%
RUT191220C017650002019-11-11 10:21AM EST1,765.000.370.000.150.00-5024.39%
RUT191220C017700002019-12-12 12:41PM EST1,770.000.050.000.150.00-2025.20%
RUT191220C017750002019-11-19 12:32PM EST1,775.000.100.000.150.00-8026.00%
RUT191220C017800002019-12-09 2:59PM EST1,780.000.050.000.150.00-110726.81%
RUT191220C017900002019-10-23 1:12PM EST1,790.000.250.000.100.00-14627.10%
RUT191220C018000002019-11-20 3:44PM EST1,800.000.050.000.150.00-2029.93%
RUT191220C018050002019-10-28 1:32PM EST1,805.000.200.000.100.00--129.30%
RUT191220C018100002019-10-25 2:22PM EST1,810.000.200.000.100.00-91730.08%
RUT191220C018200002019-11-12 3:10PM EST1,820.000.150.000.150.00-2032.96%
RUT191220C018250002019-11-08 3:19PM EST1,825.000.150.000.150.00-11033.74%
RUT191220C018300002019-11-01 2:51PM EST1,830.000.150.000.100.00-416433.01%
RUT191220C018350002019-11-05 3:58PM EST1,835.000.200.000.100.00-395033.69%
RUT191220C018400002019-09-26 8:34AM EST1,840.000.330.000.200.00-1337.21%
RUT191220C018450002019-11-04 3:53PM EST1,845.000.200.000.100.00-333335.16%
RUT191220C018500002019-11-27 11:25AM EST1,850.000.050.000.150.00-1037.45%
RUT191220C018550002019-10-22 9:13AM EST1,855.000.140.000.150.00-121638.18%
RUT191220C018600002019-11-06 9:39AM EST1,860.000.100.000.100.00-22437.21%
RUT191220C018650002019-10-17 12:33PM EST1,865.000.090.000.000.00--025.00%
RUT191220C018700002019-10-31 8:43AM EST1,870.000.100.000.100.00-2038.67%
RUT191220C018800002019-11-11 10:09AM EST1,880.000.050.000.150.00-2541.80%
RUT191220C018900002019-10-17 2:09PM EST1,890.000.090.000.100.00-10041.41%
RUT191220C018950002019-10-22 12:59PM EST1,895.000.110.000.050.00-2939.36%
RUT191220C019000002019-11-08 4:07PM EST1,900.000.050.000.150.00-197644.63%
RUT191220C019050002019-10-25 3:00PM EST1,905.000.050.000.100.00-21643.46%
RUT191220C019100002019-10-24 12:22PM EST1,910.000.050.000.050.00--441.21%
RUT191220C019150002019-10-24 12:22PM EST1,915.000.050.000.050.00--341.90%
RUT191220C019200002019-11-06 11:58AM EST1,920.000.050.000.100.00-121345.41%
RUT191220C019250002019-09-27 11:50AM EST1,925.000.100.000.250.00-4450.88%
RUT191220C019300002019-06-09 11:05PM EST1,930.003.400.550.900.00-10159.08%
RUT191220C019500002019-11-08 9:36AM EST1,950.000.050.000.100.00-11349.32%
RUT191220C019600002019-09-27 9:11AM EST1,960.000.110.000.250.00-35351.76%
RUT191220C020000002019-11-06 1:17PM EST2,000.000.050.000.100.00-131552.34%
RUT191220C020100002019-08-18 11:08PM EST2,010.000.200.000.250.00--158.20%
RUT191220C020200002019-08-18 11:08PM EST2,020.000.200.000.250.00--159.47%
RUT191220C020400002019-07-03 10:23AM EST2,040.000.280.000.500.00--1066.60%
RUT191220C020500002019-09-23 2:23PM EST2,050.000.050.000.150.00-101860.16%
RUT191220C020700002019-06-07 9:55AM EST2,070.000.950.100.550.00-282872.51%
RUT191220C020900002019-06-07 9:55AM EST2,090.000.750.050.500.00-323273.73%
RUT191220C021000002019-08-19 12:13PM EST2,100.000.070.000.200.00-54067.77%
RUT191220C021500002019-08-19 12:13PM EST2,150.000.070.000.200.00-73873.44%
RUT191220C022000002019-06-07 9:55AM EST2,200.000.200.000.350.00-12383.30%
RUT191220C022500002019-06-09 11:05PM EST2,250.002.200.100.250.00-02688.87%
RUT191220C023000002019-07-16 9:17AM EST2,300.000.060.050.200.00-0091.41%
RUT191220C023500002019-07-16 9:17AM EST2,350.000.050.000.200.00-0094.73%
RUT191220C024000002019-06-09 11:05PM EST2,400.000.850.000.200.00-0799.61%
RUT191220C024500002019-06-09 11:05PM EST2,450.000.950.000.200.00-03104.49%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT191220P005000002019-07-01 1:32PM EST500.000.150.000.000.00-0050.00%
RUT191220P006000002019-08-06 9:52AM EST600.000.300.000.200.00-790256.25%
RUT191220P006500002019-06-09 11:05PM EST650.002.200.000.400.00-030251.56%
RUT191220P006800002019-09-15 11:14PM EST680.000.050.050.150.00--4225.39%
RUT191220P007000002019-06-07 9:55AM EST700.000.600.050.500.00-7439239.45%
RUT191220P007500002019-06-07 9:55AM EST750.000.900.100.600.00-314226.56%
RUT191220P008000002019-08-05 1:48PM EST800.000.600.250.450.00-10514208.98%
RUT191220P008200002019-06-09 11:05PM EST820.001.800.350.750.00-182166212.31%
RUT191220P008300002019-05-20 2:58PM EST830.001.250.450.900.00--10213.77%
RUT191220P008350002019-10-15 3:01PM EST835.000.080.000.000.00--050.00%
RUT191220P008400002019-10-24 9:36AM EST840.000.050.000.050.00-25363155.47%
RUT191220P008450002019-10-15 12:58PM EST845.000.060.000.000.00--050.00%
RUT191220P008500002019-10-15 2:57PM EST850.000.100.000.000.00-2050.00%
RUT191220P008600002019-10-15 2:59PM EST860.000.070.000.000.00--050.00%
RUT191220P008700002019-10-15 2:58PM EST870.000.090.000.000.00--050.00%
RUT191220P008800002019-05-21 3:00PM EST880.001.500.701.200.00-20102204.98%
RUT191220P008950002019-10-15 3:01PM EST895.000.060.000.000.00--050.00%
RUT191220P009000002019-10-25 12:54PM EST900.000.050.000.050.00-2203140.63%
RUT191220P009200002019-11-01 1:02PM EST920.000.050.000.000.00-25050.00%
RUT191220P009300002019-06-05 9:01AM EST930.001.500.401.250.00--1185.01%
RUT191220P009400002019-10-22 2:07PM EST940.000.250.000.050.00-214130.47%
RUT191220P009450002019-11-12 12:18PM EST945.000.050.000.150.00-30141.21%
RUT191220P009500002019-11-05 9:44AM EST950.000.050.000.000.00-2760150.00%
RUT191220P009550002019-10-25 1:48PM EST955.000.090.000.050.00-44127.34%
RUT191220P009600002019-10-25 1:47PM EST960.000.060.000.050.00-652125.78%
RUT191220P009650002019-10-25 1:48PM EST965.000.090.000.100.00-11131.64%
RUT191220P009700002019-05-28 12:24PM EST970.002.501.451.850.00--100188.96%
RUT191220P009800002019-10-22 2:07PM EST980.000.300.000.050.00-241121.09%
RUT191220P009900002019-08-08 1:33PM EST990.001.350.851.100.00-100112169.85%
RUT191220P010000002019-11-13 4:02PM EST1,000.000.050.000.150.00-80127.54%
RUT191220P010200002019-08-19 8:30AM EST1,020.002.150.901.100.00-260161.23%
RUT191220P010300002019-10-22 10:50AM EST1,030.000.350.000.100.00-1025116.41%
RUT191220P010400002019-11-08 2:20PM EST1,040.000.100.000.150.00-100117.97%
RUT191220P010500002019-11-11 3:49PM EST1,050.000.100.000.150.00-100115.63%
RUT191220P010550002019-10-22 12:28PM EST1,055.000.250.000.100.00--5110.74%
RUT191220P010600002019-10-01 12:10PM EST1,060.001.580.150.300.00-231125.78%
RUT191220P010650002019-09-19 10:43AM EST1,065.001.100.300.500.00--2132.37%
RUT191220P010700002019-12-02 3:20PM EST1,070.000.050.000.150.00-20111.13%
RUT191220P010800002019-09-24 2:44PM EST1,080.001.900.200.400.00-11696124.46%
RUT191220P010850002019-10-31 11:12AM EST1,085.000.250.000.100.00-55104.10%
RUT191220P010900002019-09-30 11:28AM EST1,090.001.650.100.450.00-1839120.80%
RUT191220P010950002019-09-25 8:57AM EST1,095.002.050.250.450.00-176122.75%
RUT191220P011000002019-12-02 3:20PM EST1,100.000.050.000.150.00-11,523104.30%
RUT191220P011050002019-10-31 11:11AM EST1,105.000.300.000.100.00-51099.80%
RUT191220P011100002019-11-25 9:40AM EST1,110.000.050.000.150.00-100102.15%
RUT191220P011150002019-11-25 9:40AM EST1,115.000.050.000.150.00-2022101.17%
RUT191220P011200002019-11-25 2:16PM EST1,120.000.050.000.150.00-160100.00%
RUT191220P011250002019-11-25 10:25AM EST1,125.000.050.000.150.00-142198.83%
RUT191220P011300002019-11-25 10:25AM EST1,130.000.050.000.150.00-35897.85%
RUT191220P011350002019-11-25 11:43AM EST1,135.000.050.000.150.00-4096.68%
RUT191220P011400002019-11-25 2:16PM EST1,140.000.050.000.050.00-9087.50%
RUT191220P011450002019-11-25 11:48AM EST1,145.000.050.000.050.00-4586.33%
RUT191220P011500002019-11-26 9:36AM EST1,150.000.050.000.050.00-131,37385.55%
RUT191220P011600002019-10-30 9:32AM EST1,160.000.600.000.150.00-8530191.41%
RUT191220P011650002019-11-26 12:14PM EST1,165.000.050.000.050.00-5682.42%
RUT191220P011700002019-11-27 10:06AM EST1,170.000.050.000.150.00-2089.26%
RUT191220P011750002019-10-21 12:59PM EST1,175.000.850.000.150.00-4488.28%
RUT191220P011800002019-11-27 10:12AM EST1,180.000.050.000.150.00-6087.11%
RUT191220P011850002019-10-02 12:03PM EST1,185.005.600.350.550.00--0103.61%
RUT191220P011900002019-11-27 10:14AM EST1,190.000.050.000.150.00-1085.16%
RUT191220P011950002019-11-27 10:16AM EST1,195.000.050.000.150.00-51884.18%
RUT191220P012000002019-12-12 3:42PM EST1,200.000.050.000.150.00-423,20283.01%
RUT191220P012050002019-10-21 2:53PM EST1,205.000.500.050.150.00-41584.18%
RUT191220P012100002019-11-18 9:38AM EST1,210.000.050.000.150.00-3081.05%
RUT191220P012150002019-12-03 12:54PM EST1,215.000.050.000.150.00-4680.08%
RUT191220P012200002019-11-13 9:42AM EST1,220.000.050.000.150.00-106078.91%
RUT191220P012250002019-11-19 1:38PM EST1,225.000.250.000.150.00-10877.93%
RUT191220P012300002019-12-06 4:03PM EST1,230.000.050.000.150.00-110376.95%
RUT191220P012350002019-10-02 2:01PM EST1,235.008.050.550.800.00--096.46%
RUT191220P012400002019-11-25 11:32AM EST1,240.000.100.000.150.00-1075.00%
RUT191220P012450002019-11-07 9:48AM EST1,245.000.770.000.000.00-6950.00%
RUT191220P012500002019-12-05 3:51PM EST1,250.000.080.000.150.00-101,17673.05%
RUT191220P012550002019-12-09 12:45PM EST1,255.000.050.000.150.00-12071.97%
RUT191220P012600002019-12-10 11:08AM EST1,260.000.050.000.150.00-4070.90%
RUT191220P012650002019-12-10 11:46AM EST1,265.000.050.000.150.00-31469.92%
RUT191220P012700002019-12-04 3:58PM EST1,270.000.150.000.150.00-6068.95%
RUT191220P012750002019-12-12 10:07AM EST1,275.000.050.000.150.00-27167.97%
RUT191220P012800002019-12-10 11:08AM EST1,280.000.100.000.150.00-25066.99%
RUT191220P012850002019-12-06 9:57AM EST1,285.000.100.000.150.00-33166.02%
RUT191220P012900002019-12-05 10:26AM EST1,290.000.200.000.150.00-1065.04%
RUT191220P012950002019-11-14 1:31PM EST1,295.000.840.000.150.00-11464.06%
RUT191220P013000002019-12-13 3:28PM EST1,300.000.100.000.15+0.02+25.00%52,94363.18%
RUT191220P013050002019-12-06 3:28PM EST1,305.000.060.000.150.00-2062.21%
RUT191220P013100002019-12-05 3:50PM EST1,310.000.170.000.150.00-13061.23%
RUT191220P013150002019-12-12 10:58AM EST1,315.000.050.000.150.00-64460.35%
RUT191220P013200002019-12-13 11:47AM EST1,320.000.030.000.15-0.10-76.92%2059.38%
RUT191220P013250002019-12-13 11:47AM EST1,325.000.070.000.15-0.01-12.50%214958.40%
RUT191220P013300002019-12-10 3:48PM EST1,330.000.150.000.150.00-32,35157.42%
RUT191220P013350002019-11-19 1:32PM EST1,335.000.130.000.150.00-1056.45%
RUT191220P013400002019-12-13 2:01PM EST1,340.000.050.000.150.00-2055.47%
RUT191220P013450002019-12-12 12:55PM EST1,345.000.150.000.150.00-13354.59%
RUT191220P013500002019-12-13 1:46PM EST1,350.000.050.000.15-0.05-50.00%1242,49553.71%
RUT191220P013550002019-12-12 4:14PM EST1,355.000.100.000.150.00-5052.73%
RUT191220P013600002019-12-12 4:13PM EST1,360.000.100.000.150.00-2231551.76%
RUT191220P013650002019-12-13 3:10PM EST1,365.000.070.000.15-0.14-66.67%40050.78%
RUT191220P013700002019-12-13 2:01PM EST1,370.000.100.050.150.00-278051.37%
RUT191220P013750002019-12-13 3:10PM EST1,375.000.110.050.15-0.34-75.56%1050.39%
RUT191220P013800002019-12-13 1:03PM EST1,380.000.100.050.20-0.05-33.33%140850.59%
RUT191220P013850002019-12-13 1:03PM EST1,385.000.110.050.20-0.33-75.00%1052.25%
RUT191220P013900002019-12-13 9:32AM EST1,390.000.100.050.20-0.30-75.00%2528451.27%
RUT191220P013950002019-12-10 12:40PM EST1,395.000.450.050.200.00-100050.24%
RUT191220P014000002019-12-13 1:06PM EST1,400.000.200.050.20+0.06+42.86%126049.27%
RUT191220P014050002019-12-03 11:39AM EST1,405.001.090.000.200.00-1048.24%
RUT191220P014100002019-12-09 2:01PM EST1,410.000.300.050.200.00-2025147.27%
RUT191220P014150002019-12-06 10:17AM EST1,415.000.300.000.250.00-1047.51%
RUT191220P014200002019-12-13 3:39PM EST1,420.000.100.000.25-0.10-50.00%90046.48%
RUT191220P014250002019-12-13 3:39PM EST1,425.000.150.000.25-0.05-25.00%98045.46%
RUT191220P014300002019-12-13 3:31PM EST1,430.000.200.000.250.00-61,07144.43%
RUT191220P014350002019-12-13 3:48PM EST1,435.000.100.000.30-0.15-60.00%9945744.43%
RUT191220P014400002019-12-12 1:05PM EST1,440.000.350.050.300.00-9043.41%
RUT191220P014450002019-12-13 3:42PM EST1,445.000.150.050.30-0.50-76.92%88042.38%
RUT191220P014500002019-12-13 3:45PM EST1,450.000.200.050.30-0.12-37.50%113,38541.36%
RUT191220P014550002019-12-13 3:47PM EST1,455.000.150.050.35-0.53-77.94%3522,59841.16%
RUT191220P014600002019-12-12 10:36AM EST1,460.000.410.100.350.00-10040.11%
RUT191220P014650002019-12-13 1:25PM EST1,465.000.300.100.35+0.05+20.00%71,69739.06%
RUT191220P014700002019-12-13 11:19AM EST1,470.000.250.100.40-0.13-34.21%5038.75%
RUT191220P014750002019-12-13 3:43PM EST1,475.000.250.150.40-0.67-72.83%601,14137.67%
RUT191220P014800002019-12-13 4:12PM EST1,480.000.260.150.40-0.24-48.00%65036.62%
RUT191220P014850002019-12-13 4:00PM EST1,485.000.270.150.45-0.49-64.47%2379636.18%
RUT191220P014900002019-12-13 3:20PM EST1,490.000.440.200.45-0.01-2.22%25035.11%
RUT191220P014950002019-12-13 3:48PM EST1,495.000.300.200.45-0.28-48.28%361,17434.03%
RUT191220P015000002019-12-13 2:29PM EST1,500.000.470.250.50-0.11-18.97%64033.50%
RUT191220P015050002019-12-13 3:48PM EST1,505.000.350.250.50-0.42-54.55%20032.40%
RUT191220P015100002019-12-13 2:39PM EST1,510.000.500.300.55-0.25-33.33%45031.79%
RUT191220P015150002019-12-13 3:42PM EST1,515.000.450.300.55-0.37-45.12%1382430.69%
RUT191220P015200002019-12-13 1:45PM EST1,520.000.530.350.60-0.11-17.19%107030.01%
RUT191220P015250002019-12-13 4:12PM EST1,525.000.470.350.60-0.30-38.96%54028.89%
RUT191220P015300002019-12-13 4:11PM EST1,530.000.520.400.65-0.27-34.18%159028.16%
RUT191220P015350002019-12-13 2:43PM EST1,535.000.700.400.70-0.33-32.04%12182427.38%
RUT191220P015400002019-12-13 4:12PM EST1,540.000.540.450.65-0.33-37.93%95025.89%
RUT191220P015450002019-12-13 4:00PM EST1,545.000.590.500.75-0.45-43.27%132025.40%
RUT191220P015500002019-12-13 4:07PM EST1,550.000.670.500.80-0.43-39.09%1364,93024.54%
RUT191220P015550002019-12-13 3:54PM EST1,555.000.650.550.85-0.65-50.00%144023.63%
RUT191220P015600002019-12-13 3:54PM EST1,560.000.770.650.95-0.68-46.90%355022.94%
RUT191220P015650002019-12-13 3:45PM EST1,565.000.950.701.00-0.60-38.71%771,01521.95%
RUT191220P015700002019-12-13 3:47PM EST1,570.000.950.801.05-0.80-45.71%2384,51720.94%
RUT191220P015750002019-12-13 3:31PM EST1,575.001.290.851.15-0.48-27.12%217020.08%
RUT191220P015800002019-12-13 4:11PM EST1,580.001.171.001.30-0.68-36.76%430019.34%
RUT191220P015850002019-12-13 3:58PM EST1,585.001.271.151.45-1.27-50.00%3243,19618.52%
RUT191220P015900002019-12-13 3:50PM EST1,590.001.601.301.60-1.24-43.66%525017.61%
RUT191220P015950002019-12-13 3:56PM EST1,595.001.981.501.85-0.84-29.79%104016.88%
RUT191220P016000002019-12-13 4:14PM EST1,600.002.021.752.10-1.28-38.79%449016.03%
RUT191220P016050002019-12-13 3:58PM EST1,605.002.582.152.50-1.09-29.70%186015.36%
RUT191220P016100002019-12-13 4:14PM EST1,610.003.012.603.00-1.05-25.86%449014.71%
RUT191220P016150002019-12-13 4:04PM EST1,615.003.653.203.60-1.10-23.16%146014.02%
RUT191220P016200002019-12-13 3:53PM EST1,620.004.823.904.40-1.05-17.89%244013.40%
RUT191220P016250002019-12-13 3:42PM EST1,625.006.484.805.40+0.03+0.47%18323212.77%
RUT191220P016300002019-12-13 4:07PM EST1,630.006.926.006.60-0.48-6.49%240012.07%
RUT191220P016350002019-12-13 4:01PM EST1,635.008.307.408.20-1.01-10.85%61011.49%
RUT191220P016400002019-12-13 4:11PM EST1,640.0010.479.4010.30-1.63-13.47%248011.04%
RUT191220P016450002019-12-13 4:01PM EST1,645.0012.9411.5012.70-0.26-1.97%10319210.42%
RUT191220P016500002019-12-13 4:14PM EST1,650.0015.4614.0015.60+0.13+0.85%35709.79%
RUT191220P016550002019-12-13 3:47PM EST1,655.0021.4417.2019.10+4.04+23.22%5159.28%
RUT191220P016600002019-12-13 4:14PM EST1,660.0022.5020.8022.90+2.41+12.00%1122788.30%
RUT191220P016650002019-12-13 12:15PM EST1,665.0028.9824.5026.90+7.72+36.31%2400.00%
RUT191220P016700002019-12-13 1:40PM EST1,670.0032.6328.8031.50+2.68+8.95%4300.00%
RUT191220P016750002019-12-12 10:29AM EST1,675.0025.3533.2036.200.00-450.00%
RUT191220P016800002019-12-13 12:38PM EST1,680.0042.6237.4040.90+6.64+18.45%10350.00%
RUT191220P016850002019-11-29 9:41AM EST1,685.0060.9542.6045.800.00-1000.00%
RUT191220P016900002019-12-13 1:21PM EST1,690.0051.3547.2050.80+8.62+20.17%600.00%
RUT191220P017000002019-12-13 3:54PM EST1,700.0062.6957.2060.70+8.99+16.74%487660.00%
RUT191220P017050002019-11-26 11:34AM EST1,705.0078.3562.2065.700.00--00.00%
RUT191220P017100002019-12-13 3:47PM EST1,710.0073.4567.1070.70+9.35+14.59%1000.00%
RUT191220P017150002019-11-18 12:09AM EST1,715.00125.7572.1075.700.00--00.00%
RUT191220P017200002019-12-13 12:32PM EST1,720.0081.3377.2080.80+9.93+13.91%300.00%
RUT191220P017350002019-12-13 12:15PM EST1,735.0096.4792.1095.70-123.75-56.19%110.00%
RUT191220P017400002019-06-07 9:55AM EST1,740.00194.39164.40167.600.00-5224124.45%
RUT191220P017500002019-12-13 10:39AM EST1,750.00110.01107.10110.70-12.96-10.54%000.00%
RUT191220P017700002019-06-09 11:05PM EST1,770.00433.60196.10198.500.00-01137.82%
RUT191220P017800002019-06-09 11:05PM EST1,780.00298.45204.90208.000.00-01140.49%
RUT191220P017850002019-11-18 12:09AM EST1,785.00194.84142.10145.600.00--00.00%
RUT191220P017900002019-06-09 11:05PM EST1,790.00285.29214.10217.300.00-011143.21%
RUT191220P018000002019-08-05 12:51PM EST1,800.00314.40277.70282.200.00-816214.58%
RUT191220P018500002019-11-27 10:45AM EST1,850.00220.08207.00210.600.00-000.00%
RUT191220P019000002019-06-09 11:05PM EST1,900.00481.96319.70324.700.00-01175.06%
RUT191220P019050002019-09-22 11:03PM EST1,905.00337.90342.20347.200.00--1200.31%
RUT191220P021000002019-06-09 11:05PM EST2,100.00607.76517.00522.000.00-234216225.30%
RUT191220P021500002019-06-09 11:05PM EST2,150.00656.24566.50571.500.00-417308236.38%
RUT191220P022000002019-06-09 11:05PM EST2,200.00687.02616.00621.000.00-15423246.92%
RUT191220P023000002019-06-06 1:42PM EST2,300.00783.71704.90721.900.00-11259.63%
RUT191220P024000002019-06-09 11:05PM EST2,400.00899.50813.70818.700.00-234216284.05%
RUT191220P024500002019-06-09 11:05PM EST2,450.00948.10863.10868.100.00-417308292.32%
RUT191220P025000002019-11-29 11:11AM EST2,500.00869.11856.90860.400.00-100.00%