^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180817C008500002018-08-07 11:27AM EDT850.00841.60833.70837.700.00-14604.85%
RUT180817C009500002018-08-10 11:54PM EDT950.00729.60733.90738.100.00-11521.64%
RUT180817C010000002018-08-14 12:51PM EDT1,000.00695.39663.80681.900.00-200200333.72%
RUT180817C010200002018-08-14 12:51PM EDT1,020.00675.11643.80661.900.00-200200322.22%
RUT180817C010400002018-08-15 2:22PM EDT1,040.00626.22623.80641.90-16.30-2.54%100100310.94%
RUT180817C010600002018-08-15 2:22PM EDT1,060.00606.18603.90622.00-16.40-2.63%100100301.95%
RUT180817C010700002018-07-27 6:00PM EDT1,070.00593.00582.20600.200.00-400.00%
RUT180817C010800002018-06-28 10:46AM EDT1,080.00554.35591.20609.30+554.35+100.00%13378.34%
RUT180817C011000002018-08-15 3:06PM EDT1,100.00570.09563.90582.00-14.26-2.44%12280.18%
RUT180817C011100002018-07-11 3:32PM EDT1,110.00576.56561.30579.40+576.56+100.00%12359.31%
RUT180817C011500002018-06-08 4:00PM EDT1,150.00505.90521.50539.50+505.90+100.00%10334.64%
RUT180817C011900002018-08-14 11:19AM EDT1,190.00503.52473.90492.000.00-11233.59%
RUT180817C012000002018-07-25 4:08PM EDT1,200.00487.78452.40470.400.00-1250.00%
RUT180817C012400002018-08-15 11:41AM EDT1,240.00430.75423.90442.00-34.06-7.33%11208.91%
RUT180817C012500002018-08-13 12:51PM EDT1,250.00422.58413.90432.000.00-12204.05%
RUT180817C012600002018-08-13 12:52PM EDT1,260.00412.33403.90422.000.00-11199.24%
RUT180817C012900002018-08-06 10:11AM EDT1,290.00390.41394.70397.400.00-40279.85%
RUT180817C013000002018-08-08 3:02PM EDT1,300.00387.87384.70387.400.00-167273.49%
RUT180817C013050002018-06-22 9:35AM EDT1,305.00392.77367.00385.10+392.77+100.00%11243.51%
RUT180817C013300002018-08-09 10:29AM EDT1,330.00366.84354.70357.400.00-11254.55%
RUT180817C013400002018-06-21 3:50PM EDT1,340.00352.49329.50350.40+352.49+100.00%21216.74%
RUT180817C013500002018-07-27 12:05PM EDT1,350.00320.71302.90321.00-16.71-4.95%131118.75%
RUT180817C013700002018-06-21 3:48PM EDT1,370.00321.69299.70320.60+321.69+100.00%3015200.79%
RUT180817C013800002018-08-15 10:46AM EDT1,380.00287.00283.90302.00-11.90-3.98%120143.26%
RUT180817C013900002018-07-27 11:42AM EDT1,390.00283.02263.10281.30+19.75+7.50%1516113.23%
RUT180817C014000002018-08-14 9:35AM EDT1,400.00281.91263.90282.000.00-1143134.20%
RUT180817C014100002018-06-21 10:35AM EDT1,410.00285.95269.90273.80+285.95+100.00%43186.49%
RUT180817C014200002018-08-10 1:27PM EDT1,420.00273.47264.80267.50+24.09+9.66%26199.21%
RUT180817C014300002018-07-27 1:03PM EDT1,430.00231.10226.30238.10-34.63-13.03%270.00%
RUT180817C014400002018-08-15 3:25PM EDT1,440.00227.74227.00239.10-18.37-7.46%46117.19%
RUT180817C014500002018-08-15 3:25PM EDT1,450.00217.66217.00229.10-5.73-2.57%420112.70%
RUT180817C014600002018-07-27 2:35PM EDT1,460.00204.60196.60208.40+2.60+1.29%110.00%
RUT180817C014700002018-08-03 1:27PM EDT1,470.00200.19198.80209.90-12.51-5.88%13113.67%
RUT180817C014800002018-08-14 10:51AM EDT1,480.00213.69187.00199.100.00-642299.22%
RUT180817C014900002018-08-15 1:27PM EDT1,490.00180.00177.00189.10+4.10+2.33%1394.74%
RUT180817C015000002018-08-14 10:51AM EDT1,500.00193.66167.00179.100.00-6411490.26%
RUT180817C015100002018-08-15 10:41AM EDT1,510.00160.00157.00169.10-29.60-15.61%1485.77%
RUT180817C015200002018-08-14 2:21PM EDT1,520.00172.65147.00159.100.00-2581.26%
RUT180817C015250002018-08-13 3:10PM EDT1,525.00154.22142.00154.100.00-2279.00%
RUT180817C015300002018-08-06 12:19PM EDT1,530.00153.00155.10157.900.00-11132.51%
RUT180817C015400002018-08-08 9:38AM EDT1,540.00146.39145.20148.000.00-19126.51%
RUT180817C015500002018-08-14 12:40PM EDT1,550.00144.81117.10129.200.00-15968.32%
RUT180817C015550002018-07-20 11:47PM EDT1,555.00139.33142.10145.800.00-44150.84%
RUT180817C015600002018-08-10 4:06PM EDT1,560.00127.54125.30128.20+3.31+2.66%110114.18%
RUT180817C015650002018-07-30 12:55PM EDT1,565.0098.10108.50112.300.00-2372.67%
RUT180817C015700002018-08-15 3:05PM EDT1,570.0099.7899.30107.00-1.00-0.99%11859.11%
RUT180817C015750002018-07-19 10:39AM EDT1,575.00122.29122.80126.400.00-23137.89%
RUT180817C015800002018-08-15 2:37PM EDT1,580.0087.8089.3097.00-24.70-21.96%1854.44%
RUT180817C015850002018-07-20 10:02AM EDT1,585.00122.66113.10116.80+10.21+9.08%36131.30%
RUT180817C015900002018-08-15 3:08PM EDT1,590.0080.7579.4087.00-23.96-22.88%11765.52%
RUT180817C015950002018-08-01 9:36AM EDT1,595.0079.1779.5083.100.00-3160.28%
RUT180817C016000002018-08-15 10:07AM EDT1,600.0075.2069.4077.10-10.50-12.25%38460.22%
RUT180817C016050002018-08-15 4:08PM EDT1,605.0069.0064.4072.10-22.08-24.24%2257.37%
RUT180817C016100002018-08-14 10:15AM EDT1,610.0077.5759.5067.100.00-19154.47%
RUT180817C016150002018-08-03 9:56AM EDT1,615.0070.5560.6063.90+7.88+12.57%1452.01%
RUT180817C016200002018-08-15 2:52PM EDT1,620.0047.1849.6057.20-24.37-34.06%323248.88%
RUT180817C016250002018-08-14 10:15AM EDT1,625.0062.6244.7052.300.00-11546.16%
RUT180817C016300002018-08-15 2:52PM EDT1,630.0037.4439.8047.40-10.82-22.42%623043.35%
RUT180817C016350002018-08-15 4:08PM EDT1,635.0039.3534.9042.50-16.70-29.79%31640.47%
RUT180817C016400002018-08-15 12:33PM EDT1,640.0035.9330.0037.60-16.17-31.04%459137.49%
RUT180817C016450002018-08-15 1:18PM EDT1,645.0028.5625.3032.30-17.53-38.03%31933.42%
RUT180817C016500002018-08-15 3:32PM EDT1,650.0022.0820.6028.20-22.75-50.75%674632.14%
RUT180817C016550002018-08-15 2:10PM EDT1,655.0014.9016.0023.60-11.73-44.05%87329.40%
RUT180817C016600002018-08-15 3:32PM EDT1,660.0013.5814.0016.70-21.91-61.74%1651021.39%
RUT180817C016650002018-08-15 2:26PM EDT1,665.008.0510.5012.50-23.30-74.32%2582419.08%
RUT180817C016700002018-08-15 4:10PM EDT1,670.008.037.408.40-15.17-65.39%1721,11416.35%
RUT180817C016750002018-08-15 4:10PM EDT1,675.005.134.705.40-15.37-74.98%16945014.91%
RUT180817C016800002018-08-15 4:12PM EDT1,680.002.702.703.30-12.69-82.46%5432,02214.15%
RUT180817C016850002018-08-15 4:08PM EDT1,685.001.681.301.80-9.78-85.34%25290713.42%
RUT180817C016900002018-08-15 4:08PM EDT1,690.000.830.700.95-7.97-90.57%48597413.14%
RUT180817C016950002018-08-15 3:59PM EDT1,695.000.330.250.55-5.69-94.52%20859913.47%
RUT180817C017000002018-08-15 4:11PM EDT1,700.000.280.100.35-3.34-92.27%5391,17814.11%
RUT180817C017050002018-08-15 4:01PM EDT1,705.000.140.000.30-1.66-92.22%1731,28015.54%
RUT180817C017100002018-08-15 3:27PM EDT1,710.000.140.050.25-0.58-80.56%7211,38616.80%
RUT180817C017150002018-08-15 4:11PM EDT1,715.000.150.150.20-0.40-72.73%17085917.87%
RUT180817C017200002018-08-15 4:09PM EDT1,720.000.100.050.20-0.18-64.29%601,28819.51%
RUT180817C017250002018-08-15 3:34PM EDT1,725.000.080.000.15-0.14-63.64%2181020.26%
RUT180817C017300002018-08-15 1:41PM EDT1,730.000.080.050.10-0.08-50.00%772,44220.66%
RUT180817C017350002018-08-15 10:42AM EDT1,735.000.090.050.15-0.01-10.00%591223.34%
RUT180817C017400002018-08-15 2:44PM EDT1,740.000.050.000.15-0.08-61.54%1396524.88%
RUT180817C017450002018-08-15 4:11PM EDT1,745.000.050.000.05-0.09-64.29%4075123.05%
RUT180817C017500002018-08-15 3:52PM EDT1,750.000.050.000.05-0.04-44.44%132,65624.41%
RUT180817C017550002018-08-15 4:00PM EDT1,755.000.050.000.05-0.06-54.55%570525.78%
RUT180817C017600002018-08-15 2:44PM EDT1,760.000.050.000.05-0.04-44.44%331,07327.05%
RUT180817C017650002018-08-15 9:45AM EDT1,765.000.050.000.050.00-201,10228.32%
RUT180817C017700002018-08-14 12:33PM EDT1,770.000.050.000.050.00-313,45629.69%
RUT180817C017750002018-08-14 4:07PM EDT1,775.000.050.000.050.00-21,28030.96%
RUT180817C017800002018-08-14 2:27PM EDT1,780.000.050.000.100.00-305,15934.77%
RUT180817C017850002018-08-13 1:02PM EDT1,785.000.100.000.100.00-35660636.13%
RUT180817C017900002018-08-15 9:35AM EDT1,790.000.040.000.10+0.02+100.00%13,56237.50%
RUT180817C017950002018-08-13 1:01PM EDT1,795.000.100.000.100.00-431838.77%
RUT180817C018000002018-08-13 3:28PM EDT1,800.000.040.000.050.00-296,53637.31%
RUT180817C018050002018-08-10 3:31PM EDT1,805.000.070.000.10-0.03-30.00%2122341.41%
RUT180817C018100002018-08-10 3:31PM EDT1,810.000.040.000.10-0.06-60.00%520542.77%
RUT180817C018150002018-08-01 3:45PM EDT1,815.000.150.000.150.00-111346.19%
RUT180817C018200002018-08-14 11:45AM EDT1,820.000.030.000.050.00-201,12642.19%
RUT180817C018250002018-08-10 9:46AM EDT1,825.000.050.000.050.00-20027543.36%
RUT180817C018300002018-08-03 1:47PM EDT1,830.000.080.050.15-0.02-20.00%651850.15%
RUT180817C018350002018-07-24 9:30AM EDT1,835.000.220.050.250.00-2251.47%
RUT180817C018400002018-08-10 3:00PM EDT1,840.000.040.000.10-0.01-20.00%118550.39%
RUT180817C018450002018-07-02 9:51AM EDT1,845.000.280.050.25+0.28+100.00%1454.10%
RUT180817C018500002018-08-06 2:44PM EDT1,850.000.050.000.100.00-7911852.93%
RUT180817C018550002018-07-19 2:15PM EDT1,855.000.190.050.250.00-1956.64%
RUT180817C018600002018-07-23 11:16AM EDT1,860.000.120.000.200.00-1555155.37%
RUT180817C018650002018-07-27 6:00PM EDT1,865.000.100.000.200.00-2256.64%
RUT180817C018700002018-07-20 9:47AM EDT1,870.000.250.050.25-0.03-10.71%1260.45%
RUT180817C018800002018-08-06 1:00PM EDT1,880.000.040.050.100.00-105258.59%
RUT180817C018850002018-08-06 1:00PM EDT1,885.000.070.000.100.00-52057.42%
RUT180817C018900002018-07-20 1:41PM EDT1,890.000.110.000.20-0.16-59.26%4162.70%
RUT180817C018950002018-07-20 11:47PM EDT1,895.000.100.000.200.00-4063.87%
RUT180817C019000002018-07-26 12:54PM EDT1,900.000.050.000.050.00-3617557.03%
RUT180817C019050002018-07-25 2:18PM EDT1,905.000.080.000.150.00-54864.36%
RUT180817C019100002018-07-27 6:00PM EDT1,910.000.060.000.150.00-505065.43%
RUT180817C019150002018-07-24 3:00PM EDT1,915.000.060.000.150.00-252766.60%
RUT180817C019400002018-07-20 11:47PM EDT1,940.000.090.000.150.00-42072.27%
RUT180817C019450002018-07-20 11:47PM EDT1,945.000.090.000.150.00-35073.44%
RUT180817C019500002018-07-26 12:25PM EDT1,950.000.020.050.150.00-15676.66%
RUT180817C020000002018-07-20 1:35PM EDT2,000.000.060.100.10-0.04-40.00%181287.70%
RUT180817C020500002018-07-20 1:35PM EDT2,050.000.060.000.10-0.04-40.00%151192.58%
RUT180817C021000002018-07-03 10:04AM EDT2,100.000.100.000.10+0.10+100.00%27102.34%
RUT180817C023000002018-06-27 1:14PM EDT2,300.000.050.000.05+0.05+100.00%29131.25%
PutsforAugust 17, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT180817P008500002018-07-20 11:48PM EDT850.000.050.000.100.00-13286.72%
RUT180817P009000002018-06-29 2:51PM EDT900.000.100.000.10+0.10+100.00%22264.06%
RUT180817P009700002018-06-13 7:23PM EDT970.000.210.000.15+0.21+100.00%55241.41%
RUT180817P009800002018-06-13 7:23PM EDT980.000.150.000.15+0.15+100.00%1610237.50%
RUT180817P010000002018-06-15 11:55PM EDT1,000.000.200.050.15+0.20+100.00%44234.77%
RUT180817P010200002018-07-02 12:55PM EDT1,020.000.250.000.15+0.25+100.00%2020220.31%
RUT180817P010500002018-07-05 1:27PM EDT1,050.000.190.000.15+0.19+100.00%108208.59%
RUT180817P010600002018-07-06 10:46AM EDT1,060.000.140.000.15+0.14+100.00%27204.30%
RUT180817P010700002018-07-06 10:45AM EDT1,070.000.150.000.20+0.15+100.00%254205.47%
RUT180817P010800002018-07-10 1:39PM EDT1,080.000.100.000.20+0.10+100.00%976201.56%
RUT180817P010900002018-07-13 12:56PM EDT1,090.000.100.000.20+0.10+100.00%172197.66%
RUT180817P011000002018-07-12 2:07PM EDT1,100.000.100.000.20+0.10+100.00%645193.75%
RUT180817P011050002018-07-12 11:40AM EDT1,105.000.100.000.20+0.10+100.00%921191.80%
RUT180817P011100002018-07-09 3:49PM EDT1,110.000.150.000.20+0.15+100.00%49189.84%
RUT180817P011150002018-07-13 11:52PM EDT1,115.000.150.000.200.00-64187.89%
RUT180817P011200002018-07-09 11:08AM EDT1,120.000.150.050.20+0.15+100.00%66189.84%
RUT180817P011250002018-07-13 11:52PM EDT1,125.000.100.050.200.00-1012187.89%
RUT180817P011300002018-07-09 3:49PM EDT1,130.000.150.050.20+0.15+100.00%22185.94%
RUT180817P011350002018-07-20 11:48PM EDT1,135.000.090.000.200.00-44180.08%
RUT180817P011400002018-07-19 2:37PM EDT1,140.000.100.000.200.00-615178.32%
RUT180817P011450002018-07-18 12:14PM EDT1,145.000.100.000.200.00-113176.56%
RUT180817P011500002018-07-26 3:10PM EDT1,150.000.050.000.200.00-143174.61%
RUT180817P011550002018-07-18 12:17PM EDT1,155.000.090.000.200.00-312172.66%
RUT180817P011600002018-07-18 2:51PM EDT1,160.000.100.000.200.00-418170.70%
RUT180817P011650002018-07-18 12:17PM EDT1,165.000.120.000.200.00-12168.95%
RUT180817P011700002018-07-19 1:16PM EDT1,170.000.100.000.200.00-418167.19%
RUT180817P011750002018-07-20 11:48PM EDT1,175.000.160.000.200.00-1111165.23%
RUT180817P011800002018-07-23 11:15AM EDT1,180.000.100.000.200.00-619163.28%
RUT180817P011850002018-07-23 10:38AM EDT1,185.000.120.000.200.00-26161.52%
RUT180817P011900002018-07-23 11:36AM EDT1,190.000.100.050.250.00-644166.02%
RUT180817P011950002018-07-23 10:38AM EDT1,195.000.120.050.250.00-187164.06%
RUT180817P012000002018-07-25 10:22AM EDT1,200.000.100.050.250.00-1044162.30%
RUT180817P012050002018-08-01 2:10PM EDT1,205.000.080.000.100.00-310145.31%
RUT180817P012100002018-08-07 3:30PM EDT1,210.000.050.000.100.00-39143.36%
RUT180817P012200002018-07-24 9:38AM EDT1,220.000.100.050.250.00-62154.88%
RUT180817P012250002018-07-10 9:35AM EDT1,225.000.250.100.35+0.25+100.00%11159.38%
RUT180817P012300002018-07-31 11:39AM EDT1,230.000.100.000.100.00-611136.72%
RUT180817P012350002018-07-17 1:28PM EDT1,235.000.210.100.250.00-25151.56%
RUT180817P012400002018-07-31 12:03PM EDT1,240.000.100.000.100.00-884133.20%
RUT180817P012500002018-07-31 12:22PM EDT1,250.000.100.000.100.00-571129.69%
RUT180817P012550002018-08-01 10:46AM EDT1,255.000.050.000.150.00-66132.81%
RUT180817P012600002018-08-03 10:33AM EDT1,260.000.050.000.15-2.45-98.00%44131.25%
RUT180817P012700002018-08-02 11:25AM EDT1,270.000.050.000.150.00-286127.73%
RUT180817P012800002018-08-06 9:46AM EDT1,280.000.030.000.100.00-416119.92%
RUT180817P012900002018-06-19 3:17PM EDT1,290.001.120.250.50+1.12+100.00%44143.16%
RUT180817P012950002018-08-01 10:46AM EDT1,295.000.120.000.150.00-66119.53%
RUT180817P013000002018-08-01 3:46PM EDT1,300.000.100.000.150.00-240117.77%
RUT180817P013100002018-07-16 10:01AM EDT1,310.000.400.300.55+0.40+25.81%1011137.60%
RUT180817P013200002018-08-02 3:36PM EDT1,320.000.100.000.150.00-167111.13%
RUT180817P013250002018-08-06 9:46AM EDT1,325.000.080.000.100.00-45105.47%
RUT180817P013300002018-08-03 9:41AM EDT1,330.000.040.000.20-0.58-93.55%45110.94%
RUT180817P013400002018-08-06 2:30PM EDT1,340.000.100.000.100.00-15374100.78%
RUT180817P013450002018-07-12 12:41PM EDT1,345.000.720.450.70+0.72+100.00%55129.15%
RUT180817P013500002018-08-10 12:03PM EDT1,350.000.050.000.10-0.07-58.33%1011397.66%
RUT180817P013550002018-07-20 2:53PM EDT1,355.000.400.250.50-1.15-74.19%44118.60%
RUT180817P013600002018-08-13 3:49PM EDT1,360.000.050.000.100.00-106894.53%
RUT180817P013650002018-07-06 12:28PM EDT1,365.001.170.550.80+1.17+100.00%11124.02%
RUT180817P013700002018-08-09 3:35PM EDT1,370.000.100.000.150.00-18594.92%
RUT180817P013750002018-08-03 9:41AM EDT1,375.000.140.050.25-0.66-82.50%44100.10%
RUT180817P013800002018-08-07 3:30PM EDT1,380.000.050.000.150.00-17891.80%
RUT180817P013850002018-07-17 9:40AM EDT1,385.000.650.350.550.00-6118110.01%
RUT180817P013900002018-08-07 10:02AM EDT1,390.000.050.000.150.00-38888.67%
RUT180817P013950002018-08-13 1:03PM EDT1,395.000.050.000.100.00-111083.79%
RUT180817P014000002018-08-13 1:02PM EDT1,400.000.050.000.100.00-116082.23%
RUT180817P014050002018-07-17 2:43PM EDT1,405.000.750.400.650.00-69104.69%
RUT180817P014100002018-08-09 12:15PM EDT1,410.000.050.050.100.00-1011982.23%
RUT180817P014150002018-07-17 3:49PM EDT1,415.000.780.450.650.00-1021101.56%
RUT180817P014200002018-08-15 2:41PM EDT1,420.000.050.000.05+0.03+150.00%1223671.88%
RUT180817P014250002018-07-30 3:59PM EDT1,425.000.790.150.350.00-108088.38%
RUT180817P014300002018-08-14 11:36AM EDT1,430.000.050.000.050.00-7917668.75%
RUT180817P014350002018-08-14 11:37AM EDT1,435.000.050.000.050.00-47867.58%
RUT180817P014400002018-08-15 3:26PM EDT1,440.000.050.000.05-0.05-50.00%439966.02%
RUT180817P014450002018-08-06 10:13AM EDT1,445.000.190.050.250.00-23276.76%
RUT180817P014500002018-08-14 10:51AM EDT1,450.000.060.000.100.00-6483167.19%
RUT180817P014550002018-08-01 1:20PM EDT1,455.000.700.200.400.00-57479.79%
RUT180817P014600002018-08-15 2:46PM EDT1,460.000.050.000.10-0.03-37.50%246364.26%
RUT180817P014650002018-08-15 2:44PM EDT1,465.000.050.000.10-0.10-66.67%13962.70%
RUT180817P014700002018-08-14 3:30PM EDT1,470.000.050.000.100.00-360961.33%
RUT180817P014750002018-08-14 10:57AM EDT1,475.000.050.000.050.00-68956.25%
RUT180817P014800002018-08-15 3:30PM EDT1,480.000.050.000.100.00-3184458.20%
RUT180817P014850002018-08-13 2:01PM EDT1,485.000.200.000.100.00-1611356.84%
RUT180817P014900002018-08-15 1:16PM EDT1,490.000.050.000.10-0.15-75.00%469055.27%
RUT180817P014950002018-08-15 12:32PM EDT1,495.000.050.000.10-0.10-66.67%914053.91%
RUT180817P015000002018-08-15 2:36PM EDT1,500.000.100.000.15+0.03+42.86%261,37154.49%
RUT180817P015050002018-08-03 2:37PM EDT1,505.000.600.450.60-1.15-65.71%15167.48%
RUT180817P015100002018-08-15 3:10PM EDT1,510.000.050.050.15-0.10-66.67%153153.13%
RUT180817P015150002018-08-15 3:20PM EDT1,515.000.050.050.15-0.21-80.77%313151.56%
RUT180817P015200002018-08-15 3:43PM EDT1,520.000.100.050.15+0.01+11.11%1151,52950.00%
RUT180817P015250002018-08-09 9:54AM EDT1,525.000.150.250.500.00-5039357.18%
RUT180817P015300002018-08-13 12:24PM EDT1,530.000.300.000.150.00-1168149.12%
RUT180817P015350002018-08-15 4:09PM EDT1,535.000.050.050.15-0.05-50.00%443447.56%
RUT180817P015400002018-08-15 3:17PM EDT1,540.000.100.050.15-0.23-69.70%251,01145.90%
RUT180817P015450002018-08-08 11:53AM EDT1,545.000.330.300.550.00-340651.03%
RUT180817P015500002018-08-15 3:28PM EDT1,550.000.100.050.15-0.04-28.57%41,10842.68%
RUT180817P015550002018-08-15 11:26AM EDT1,555.000.130.000.20-0.08-38.10%590242.58%
RUT180817P015600002018-08-15 2:08PM EDT1,560.000.190.000.20-0.01-5.00%411,69640.92%
RUT180817P015650002018-08-15 4:02PM EDT1,565.000.120.000.20-0.25-67.57%102,09339.26%
RUT180817P015700002018-08-15 4:05PM EDT1,570.000.140.050.20-0.11-44.00%161,92037.60%
RUT180817P015750002018-08-15 3:42PM EDT1,575.000.150.050.20-0.24-61.54%311,21035.89%
RUT180817P015800002018-08-15 2:40PM EDT1,580.000.230.000.25+0.02+9.52%222,68935.30%
RUT180817P015850002018-08-15 10:16AM EDT1,585.000.400.050.25+0.20+100.00%31,98833.59%
RUT180817P015900002018-08-15 3:43PM EDT1,590.000.200.050.25-0.03-13.04%413,34431.86%
RUT180817P015950002018-08-15 2:45PM EDT1,595.000.320.050.30+0.12+60.00%981,33430.98%
RUT180817P016000002018-08-15 3:40PM EDT1,600.000.270.050.30-0.04-12.90%1662,34929.20%
RUT180817P016050002018-08-15 2:08PM EDT1,605.000.470.100.35+0.17+56.67%1851028.10%
RUT180817P016100002018-08-15 2:52PM EDT1,610.000.510.150.40+0.17+50.00%4456826.87%
RUT180817P016150002018-08-15 3:34PM EDT1,615.000.400.200.450.00-3131525.51%
RUT180817P016200002018-08-15 3:56PM EDT1,620.000.460.250.50+0.11+31.43%6992324.07%
RUT180817P016250002018-08-15 3:43PM EDT1,625.000.580.350.55+0.08+16.00%4011,18522.52%
RUT180817P016300002018-08-15 3:56PM EDT1,630.000.710.400.70+0.34+91.89%5487621.58%
RUT180817P016350002018-08-15 3:59PM EDT1,635.000.850.500.85+0.39+84.78%19132820.35%
RUT180817P016400002018-08-15 4:06PM EDT1,640.000.770.600.90+0.24+45.28%30562218.39%
RUT180817P016450002018-08-15 3:45PM EDT1,645.001.250.801.15+0.66+111.86%19947117.22%
RUT180817P016500002018-08-15 4:00PM EDT1,650.001.611.151.45+0.82+103.80%9602,27015.88%
RUT180817P016550002018-08-15 3:42PM EDT1,655.002.501.602.00+1.61+180.90%38545714.89%
RUT180817P016600002018-08-15 3:42PM EDT1,660.003.462.252.70+2.48+253.06%8871,48513.69%
RUT180817P016650002018-08-15 3:33PM EDT1,665.004.553.203.80+3.15+225.00%80347612.64%
RUT180817P016700002018-08-15 4:06PM EDT1,670.004.834.605.30+3.03+168.33%6101,60111.41%
RUT180817P016750002018-08-15 3:30PM EDT1,675.009.846.707.60+7.44+310.00%21358610.42%
RUT180817P016800002018-08-15 3:47PM EDT1,680.0011.009.3011.20+7.77+240.56%7332,83410.65%
RUT180817P016850002018-08-15 4:03PM EDT1,685.0013.7012.4015.10+9.65+238.27%21653610.01%
RUT180817P016900002018-08-15 4:03PM EDT1,690.0017.9016.4019.50+12.20+214.04%3368198.77%
RUT180817P016950002018-08-15 2:41PM EDT1,695.0028.7020.8024.20+21.30+287.84%336520.00%
RUT180817P017000002018-08-15 3:13PM EDT1,700.0030.8425.6029.10+21.17+218.92%854630.00%
RUT180817P017050002018-08-15 3:01PM EDT1,705.0035.6030.6034.10+20.99+143.67%44200.00%
RUT180817P017100002018-08-15 10:08AM EDT1,710.0036.0235.5039.00+17.22+91.60%95470.00%
RUT180817P017150002018-08-15 3:13PM EDT1,715.0045.8240.5044.00+24.09+110.86%13360.00%
RUT180817P017200002018-08-14 11:31AM EDT1,720.0024.9343.2050.800.00-1012228.98%
RUT180817P017250002018-08-15 4:00PM EDT1,725.0053.8048.2055.80+21.12+64.63%11531.12%
RUT180817P017300002018-08-15 10:21AM EDT1,730.0057.6453.2060.80+11.44+24.76%220233.20%
RUT180817P017350002018-08-14 9:51AM EDT1,735.0050.3058.2065.800.00-21435.27%
RUT180817P017400002018-08-10 12:47PM EDT1,740.0044.5052.6055.50-2.07-4.44%41210.00%
RUT180817P017450002018-08-09 2:17PM EDT1,745.0049.5757.5060.400.00-150.00%
RUT180817P017500002018-08-15 9:48AM EDT1,750.0068.4073.2080.70-0.79-1.14%29140.63%
RUT180817P017550002018-07-17 11:02AM EDT1,755.0068.1958.4061.900.00-8330.00%
RUT180817P017600002018-08-15 10:21AM EDT1,760.0087.4583.2090.70+20.49+30.60%118844.47%
RUT180817P017650002018-07-18 10:20AM EDT1,765.0084.2267.3071.000.00-2660.00%
RUT180817P017700002018-07-23 4:02PM EDT1,770.0070.65107.60111.500.00-3484.11%
RUT180817P017750002018-07-12 3:56PM EDT1,775.0085.4992.3096.10+85.49+100.00%1060.00%
RUT180817P017800002018-08-13 9:47AM EDT1,780.0094.40103.10110.700.00-43951.90%
RUT180817P017850002018-06-21 2:54PM EDT1,785.0093.15101.80105.80+93.15+100.00%96470.00%
RUT180817P017900002018-08-10 12:47PM EDT1,790.0094.13102.40105.00+7.30+8.41%2140.00%
RUT180817P017950002018-06-21 2:46PM EDT1,795.00101.97111.70115.60+101.97+100.00%630.00%
RUT180817P018000002018-08-13 10:05AM EDT1,800.00113.86120.90133.000.00-432073.39%
RUT180817P018100002018-07-27 11:38AM EDT1,810.00137.73142.40154.10+7.10+5.44%811799.20%
RUT180817P018200002018-07-09 9:37AM EDT1,820.00114.55130.40144.40+114.55+100.00%130.00%
RUT180817P018250002018-07-18 10:19AM EDT1,825.00143.05121.60133.600.00-220.00%
RUT180817P018300002018-06-25 11:31AM EDT1,830.00173.65140.30154.30+173.65+100.00%220.00%
RUT180817P018400002018-07-20 3:24PM EDT1,840.00139.76136.50148.60-27.82-16.60%2150.00%
RUT180817P018500002018-07-20 3:24PM EDT1,850.00149.69146.50158.50-9.08-5.72%2860.00%
RUT180817P018600002018-07-12 4:01PM EDT1,860.00167.47170.50186.00+167.47+100.00%2290.00%
RUT180817P018700002018-06-08 4:00PM EDT1,870.00193.49180.40195.90+193.49+100.00%210.00%
RUT180817P018800002018-05-25 11:52PM EDT1,880.00250.49192.00204.10+250.49+100.00%210.00%
RUT180817P018900002018-05-25 11:52PM EDT1,890.00259.79202.00214.10+259.79+100.00%32160.00%
RUT180817P019000002018-07-13 10:40AM EDT1,900.00205.52210.40225.90+205.52+100.00%21550.00%
RUT180817P019100002018-07-12 3:56PM EDT1,910.00217.67220.30235.80+217.67+100.00%20170.00%
RUT180817P019200002018-05-25 11:52PM EDT1,920.00290.80230.30245.80+290.80+100.00%210.00%
RUT180817P019300002018-05-25 11:52PM EDT1,930.00296.56236.40259.60+296.56+100.00%1180.27%
RUT180817P019500002018-05-25 11:52PM EDT1,950.00316.59258.80276.90+316.59+100.00%210.00%
RUT180817P020000002018-05-25 11:52PM EDT2,000.00366.11308.70326.80+366.11+100.00%58290.00%
RUT180817P021000002018-05-25 11:52PM EDT2,100.00468.56408.40426.50+468.56+100.00%79530.00%
RUT180817P021500002018-05-25 11:52PM EDT2,150.00518.67455.90479.10+518.67+100.00%210.00%
RUT180817P022000002018-08-03 11:56PM EDT2,200.00528.40516.80533.900.00-11209.99%
RUT180817P023000002018-08-07 11:27AM EDT2,300.00607.41611.50615.600.00-130.00%