^RUT - 羅素2000指數

Chicago Options - Chicago Options 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年7月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUT200717C006500002020-06-29 9:48AM EDT650.00734.80759.50781.00+734.80--1335.77%
RUT200717C007550002020-07-02 2:08PM EDT755.00681.70654.50676.00+681.70-2010278.78%
RUT200717C009500002020-06-22 6:52PM EDT950.00432.23459.50481.100.00-11190.98%
RUT200717C010050002020-06-15 12:04AM EDT1,005.00375.52404.50426.100.00-11168.88%
RUT200717C010500002020-06-15 12:04AM EDT1,050.00343.90359.50381.200.00--2151.90%
RUT200717C010800002020-07-09 11:44AM EDT1,080.00301.96329.50351.20+301.96-44140.57%
RUT200717C010900002020-07-09 11:44AM EDT1,090.00292.03319.50341.20+292.03-44136.84%
RUT200717C011000002020-06-30 3:27PM EDT1,100.00340.35309.50331.20+340.35--5133.12%
RUT200717C011100002020-06-15 12:04AM EDT1,110.00268.19299.50321.300.00--1129.81%
RUT200717C011250002020-06-30 11:40AM EDT1,125.00308.93284.50306.30+308.93--10124.29%
RUT200717C011300002020-06-22 6:52PM EDT1,130.00282.95279.50301.300.00--1122.46%
RUT200717C011350002020-06-16 11:28AM EDT1,135.00323.70274.50296.300.00--2120.64%
RUT200717C011500002020-07-08 11:15AM EDT1,150.00260.43271.20275.60+98.43+60.76%1171.56%
RUT200717C011700002020-07-09 9:43AM EDT1,170.00245.98248.50257.90+24.88+11.25%2563.53%
RUT200717C011800002020-06-26 10:29AM EDT1,180.00211.70241.20245.700.00-1164.60%
RUT200717C011900002020-07-10 11:11AM EDT1,190.00224.64228.60238.00-11.93-5.04%2160.13%
RUT200717C012000002020-06-29 11:23AM EDT1,200.00219.44218.60228.10-33.71-13.32%111058.33%
RUT200717C012050002020-07-08 10:24AM EDT1,205.00219.05216.40220.80+219.05--559.91%
RUT200717C012100002020-07-10 10:12AM EDT1,210.00198.20208.70218.50+0.71+0.36%3858.64%
RUT200717C012150002020-06-16 2:24PM EDT1,215.00256.00203.70213.000.00--454.64%
RUT200717C012200002020-06-11 2:46PM EDT1,220.00175.64198.70208.100.00-2653.98%
RUT200717C012250002020-07-08 10:06AM EDT1,225.00205.40193.80203.60+16.59+8.79%2855.74%
RUT200717C012300002020-06-22 6:52PM EDT1,230.00146.94188.80198.600.00-11154.44%
RUT200717C012400002020-07-08 10:59AM EDT1,240.00178.15178.90188.70+13.85+8.43%405252.70%
RUT200717C012450002020-06-30 9:48AM EDT1,245.00183.00174.00183.70+183.00--951.78%
RUT200717C012500002020-07-01 10:48AM EDT1,250.00188.07169.00178.50+40.27+27.25%18471.17%
RUT200717C012600002020-07-02 11:14AM EDT1,260.00173.40159.20168.90+34.20+24.57%112269.09%
RUT200717C012650002020-06-23 2:09PM EDT1,265.00191.29154.30164.000.00--567.70%
RUT200717C012700002020-07-08 9:52AM EDT1,270.00156.02149.40159.10+15.03+10.66%626966.30%
RUT200717C012750002020-06-15 10:37AM EDT1,275.00137.41147.30151.600.00--156.73%
RUT200717C012800002020-07-01 12:22PM EDT1,280.00160.68142.50146.70+36.47+29.36%57455.51%
RUT200717C012850002020-06-25 9:43AM EDT1,285.00118.95137.40141.400.00-1052.91%
RUT200717C012900002020-07-10 10:16AM EDT1,290.00120.29132.60136.50-0.05-0.04%21951.70%
RUT200717C012950002020-07-01 12:51PM EDT1,295.00144.50127.70131.70+32.95+29.54%621850.80%
RUT200717C013000002020-07-06 10:02AM EDT1,300.00164.57123.00126.90+41.87+34.12%210449.86%
RUT200717C013050002020-06-18 10:00AM EDT1,305.00150.39118.20122.100.00--148.87%
RUT200717C013100002020-06-16 3:13PM EDT1,310.00170.48113.50117.400.00-313548.13%
RUT200717C013150002020-07-09 10:16AM EDT1,315.00100.89108.80112.70-6.71-6.24%2247.33%
RUT200717C013200002020-07-09 2:52PM EDT1,320.0090.24104.50108.00-8.37-8.49%110846.46%
RUT200717C013250002020-07-10 10:59AM EDT1,325.0093.1099.60103.50-7.10-7.09%144846.03%
RUT200717C013300002020-07-10 10:59AM EDT1,330.0088.7096.4098.10+0.10+0.11%144343.34%
RUT200717C013350002020-06-19 2:44PM EDT1,335.00123.9891.8093.600.00-2242.83%
RUT200717C013400002020-07-09 2:53PM EDT1,340.0073.4087.4089.10-7.06-8.77%5412342.21%
RUT200717C013450002020-07-02 3:57PM EDT1,345.0094.6883.0084.70+3.80+4.18%1141.71%
RUT200717C013500002020-07-10 10:45AM EDT1,350.0079.6578.6080.50+9.93+14.24%4649241.50%
RUT200717C013550002020-06-26 10:33AM EDT1,355.0073.8174.3076.100.00-1140.78%
RUT200717C013600002020-07-10 2:42PM EDT1,360.0064.6470.2071.90-1.44-2.18%422740.32%
RUT200717C013650002020-07-10 10:43AM EDT1,365.0064.0166.0067.90-37.75-37.10%4440.08%
RUT200717C013700002020-07-09 4:00PM EDT1,370.0046.8762.1063.90-15.96-25.40%145939.69%
RUT200717C013750002020-07-09 11:19AM EDT1,375.0037.0358.2059.90-27.37-42.50%21039.18%
RUT200717C013800002020-07-09 2:54PM EDT1,380.0043.9154.5056.00-9.06-17.10%419638.68%
RUT200717C013850002020-07-09 12:37PM EDT1,385.0037.7050.7052.30-15.30-28.87%42438.35%
RUT200717C013900002020-07-10 2:24PM EDT1,390.0041.2747.2048.60-7.80-15.90%58037.87%
RUT200717C013950002020-07-10 11:49AM EDT1,395.0039.6743.6045.00-5.73-12.62%117837.38%
RUT200717C014000002020-07-10 2:43PM EDT1,400.0037.7840.3041.60-3.81-9.16%6127037.01%
RUT200717C014050002020-07-10 2:43PM EDT1,405.0033.2837.0038.30-9.62-22.42%313436.61%
RUT200717C014100002020-07-10 3:00PM EDT1,410.0028.6134.0035.20-8.69-23.30%386836.31%
RUT200717C014150002020-07-10 3:50PM EDT1,415.0030.1030.9032.10-8.40-21.82%1016635.84%
RUT200717C014200002020-07-10 4:05PM EDT1,420.0028.6027.9029.10-6.86-19.35%15129935.33%
RUT200717C014250002020-07-10 3:20PM EDT1,425.0025.0025.2026.30-6.06-19.51%1823334.89%
RUT200717C014300002020-07-10 3:43PM EDT1,430.0020.4122.5023.70-8.64-29.74%12131334.52%
RUT200717C014350002020-07-10 3:18PM EDT1,435.0018.4820.1021.20-16.42-47.05%3142134.09%
RUT200717C014400002020-07-10 3:46PM EDT1,440.0016.4017.9018.90-8.23-33.41%11163833.73%
RUT200717C014450002020-07-10 1:27PM EDT1,445.0013.7015.9016.80-16.38-54.45%2724133.43%
RUT200717C014500002020-07-10 3:43PM EDT1,450.0012.3014.0014.80-9.46-43.47%5498833.05%
RUT200717C014550002020-07-10 3:22PM EDT1,455.0011.7012.2013.00-7.86-40.18%275132.75%
RUT200717C014600002020-07-10 3:55PM EDT1,460.0010.6910.6011.40-10.28-49.02%15036032.52%
RUT200717C014650002020-07-10 3:35PM EDT1,465.008.709.209.90-14.37-62.29%305132.23%
RUT200717C014700002020-07-10 3:35PM EDT1,470.007.457.808.50-9.91-57.09%4040131.88%
RUT200717C014750002020-07-10 4:05PM EDT1,475.007.116.707.30-9.27-56.59%10513231.63%
RUT200717C014800002020-07-10 3:32PM EDT1,480.005.505.706.30-8.87-61.73%1873,17631.51%
RUT200717C014850002020-07-10 3:37PM EDT1,485.004.384.905.50-8.89-66.99%328731.59%
RUT200717C014900002020-07-10 4:05PM EDT1,490.004.414.104.70-7.76-63.76%8313631.47%
RUT200717C014950002020-07-10 3:32PM EDT1,495.003.283.404.00-10.82-76.74%95031.36%
RUT200717C015000002020-07-10 4:05PM EDT1,500.003.132.853.40-6.87-68.70%1593,57031.29%
RUT200717C015050002020-07-10 4:05PM EDT1,505.002.682.402.90-6.42-70.55%67531.29%
RUT200717C015100002020-07-10 4:07PM EDT1,510.002.281.952.45-6.37-73.64%10937231.25%
RUT200717C015150002020-07-10 4:07PM EDT1,515.001.981.602.05-9.52-82.78%1127931.17%
RUT200717C015200002020-07-10 3:18PM EDT1,520.001.281.251.75-5.82-81.97%5323731.27%
RUT200717C015250002020-07-10 10:43AM EDT1,525.001.401.001.45-4.03-74.22%6020231.18%
RUT200717C015300002020-07-10 4:01PM EDT1,530.001.010.801.25-4.41-81.37%1543431.38%
RUT200717C015350002020-07-10 4:01PM EDT1,535.000.870.601.05-3.37-79.48%106031.42%
RUT200717C015400002020-07-10 3:46PM EDT1,540.000.610.500.90-3.47-85.05%1079931.60%
RUT200717C015450002020-07-10 4:07PM EDT1,545.000.620.400.75-3.18-83.68%38831.63%
RUT200717C015500002020-07-10 3:59PM EDT1,550.000.490.450.65-2.84-85.29%363,70531.89%
RUT200717C015550002020-07-10 2:58PM EDT1,555.000.300.350.55-2.49-89.25%518932.01%
RUT200717C015600002020-07-10 4:08PM EDT1,560.000.350.150.45-2.24-86.49%457531.98%
RUT200717C015650002020-07-10 4:07PM EDT1,565.000.320.200.40-3.90-92.42%514432.35%
RUT200717C015700002020-07-10 3:59PM EDT1,570.000.190.000.40-1.89-90.87%455533.28%
RUT200717C015750002020-07-10 12:57PM EDT1,575.000.200.100.35-1.55-88.57%1119833.55%
RUT200717C015800002020-07-10 9:40AM EDT1,580.000.120.000.35-1.45-92.36%319334.42%
RUT200717C015850002020-07-06 11:16AM EDT1,585.001.180.000.30-1.41-54.44%37634.60%
RUT200717C015900002020-07-10 1:50PM EDT1,590.000.100.000.30-1.32-92.96%1516035.45%
RUT200717C015950002020-07-02 2:57PM EDT1,595.000.790.000.25-1.40-63.93%16535.47%
RUT200717C016000002020-07-10 3:22PM EDT1,600.000.030.000.05-1.14-97.44%3447730.37%
RUT200717C016050002020-07-09 1:28PM EDT1,605.000.010.000.25-1.74-99.43%15637.16%
RUT200717C016100002020-07-09 3:37PM EDT1,610.000.100.000.25-0.82-89.13%922437.99%
RUT200717C016150002020-07-10 9:55AM EDT1,615.000.060.000.25-1.23-95.35%11538.82%
RUT200717C016200002020-07-10 1:42PM EDT1,620.000.050.000.05-0.82-94.25%529233.30%
RUT200717C016250002020-07-08 11:29AM EDT1,625.000.150.000.20-1.22-89.05%413739.36%
RUT200717C016300002020-07-08 11:28AM EDT1,630.000.080.000.20-0.97-92.38%4121840.14%
RUT200717C016350002020-07-02 9:44AM EDT1,635.000.650.000.20-2.35-78.33%101140.92%
RUT200717C016400002020-07-08 11:19AM EDT1,640.000.150.000.20-0.45-75.00%911141.75%
RUT200717C016450002020-07-02 1:53PM EDT1,645.000.290.000.20-1.51-83.89%203442.53%
RUT200717C016500002020-07-09 1:10PM EDT1,650.000.050.000.20-0.70-93.33%29643.26%
RUT200717C016550002020-06-23 1:55PM EDT1,655.001.500.000.200.00-102844.04%
RUT200717C016600002020-07-08 11:51AM EDT1,660.000.060.000.20-0.32-84.21%47744.82%
RUT200717C016650002020-07-02 12:05PM EDT1,665.000.220.000.20-0.36-62.07%208545.61%
RUT200717C016700002020-07-02 2:11PM EDT1,670.000.050.000.20-0.27-84.37%110146.34%
RUT200717C016750002020-06-29 10:16AM EDT1,675.000.350.000.20-4.26-92.41%9947.12%
RUT200717C016800002020-07-09 9:30AM EDT1,680.000.090.000.20-0.18-66.67%1016847.85%
RUT200717C016850002020-06-19 10:30AM EDT1,685.001.600.000.200.00-202048.63%
RUT200717C016900002020-07-07 12:19PM EDT1,690.000.110.000.20-0.19-63.33%113249.37%
RUT200717C016950002020-06-19 10:30AM EDT1,695.001.300.000.200.00-202250.10%
RUT200717C017000002020-07-09 9:30AM EDT1,700.000.010.000.20-0.24-96.00%107450.83%
RUT200717C017050002020-06-16 1:00PM EDT1,705.002.510.000.200.00--5151.56%
RUT200717C017100002020-07-07 12:19PM EDT1,710.000.040.000.20-0.19-82.61%114752.30%
RUT200717C017150002020-06-16 1:00PM EDT1,715.002.140.000.200.00--5053.03%
RUT200717C017200002020-06-25 3:52PM EDT1,720.000.100.000.200.00-113050.00%
RUT200717C017300002020-07-02 9:32AM EDT1,730.000.160.000.20-1.53-90.53%103951.37%
RUT200717C017350002020-06-19 9:30AM EDT1,735.000.500.000.200.00-2452.05%
RUT200717C017400002020-07-02 9:32AM EDT1,740.000.090.000.20-0.06-40.00%10252.73%
RUT200717C017500002020-07-02 3:05PM EDT1,750.000.050.000.20-0.09-64.29%44454.00%
RUT200717C017600002020-06-30 1:54PM EDT1,760.000.080.000.20+0.01+14.29%22155.37%
RUT200717C017700002020-06-15 10:30AM EDT1,770.000.190.000.200.00-2256.64%
RUT200717C018000002020-07-02 10:42AM EDT1,800.000.050.000.20-0.14-73.68%46060.55%
RUT200717C018100002020-06-15 12:04AM EDT1,810.000.800.000.200.00--261.82%
RUT200717C018300002020-06-22 6:52PM EDT1,830.000.650.000.200.00-1164.36%
RUT200717C018400002020-06-22 6:52PM EDT1,840.000.100.000.200.00--865.63%
RUT200717C018500002020-06-15 10:17AM EDT1,850.000.100.000.200.00-1266.80%
RUT200717C018900002020-06-22 6:52PM EDT1,890.000.450.000.200.00--871.68%
RUT200717C019000002020-06-16 10:00AM EDT1,900.000.100.000.200.00-101172.85%
認沽盤範圍2020年7月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
RUT200717P005000002020-06-15 12:04AM EDT500.000.20-0.000.00--050.00%
RUT200717P005300002020-06-15 9:38AM EDT530.000.150.000.000.00-11150.00%
RUT200717P005500002020-06-22 6:38PM EDT550.000.150.000.000.00-7050.00%
RUT200717P006200002020-06-16 12:39PM EDT620.000.200.000.000.00-10050.00%
RUT200717P006500002020-06-12 2:08PM EDT650.000.550.000.200.00-30189.45%
RUT200717P006800002020-06-12 11:16AM EDT680.000.300.000.000.00-1050.00%
RUT200717P007000002020-06-29 1:31PM EDT700.000.050.000.00-0.05-50.00%3050.00%
RUT200717P007050002020-06-29 1:31PM EDT705.000.050.000.20+0.05--0170.70%
RUT200717P007100002020-07-01 10:42AM EDT710.000.100.000.10-1.37-93.20%20159.38%
RUT200717P007300002020-06-22 6:38PM EDT730.001.900.000.200.00--3162.70%
RUT200717P007500002020-06-25 4:02PM EDT750.000.150.000.000.00-1050.00%
RUT200717P007700002020-06-22 6:38PM EDT770.001.490.000.200.00--10150.39%
RUT200717P007800002020-06-22 6:38PM EDT780.000.450.000.200.00-720147.46%
RUT200717P007900002020-06-22 6:38PM EDT790.001.250.000.200.00--0144.53%
RUT200717P008000002020-07-07 3:04PM EDT800.000.050.000.10-0.15-75.00%163133.59%
RUT200717P008100002020-06-19 3:58PM EDT810.000.500.000.200.00-10138.67%
RUT200717P008200002020-06-15 9:47AM EDT820.001.900.000.200.00-60135.94%
RUT200717P008250002020-06-18 3:13PM EDT825.000.600.000.200.00--0134.57%
RUT200717P008300002020-06-22 6:38PM EDT830.000.570.000.200.00-20133.20%
RUT200717P008350002020-06-19 3:58PM EDT835.000.600.000.200.00-11131.64%
RUT200717P008400002020-06-18 9:42AM EDT840.000.500.000.200.00-180130.47%
RUT200717P008500002020-07-02 10:52AM EDT850.000.060.000.20-0.62-91.18%10127.73%
RUT200717P008600002020-07-02 10:52AM EDT860.000.110.000.20-0.67-85.90%10125.00%
RUT200717P008700002020-06-22 6:38PM EDT870.000.380.050.200.00-22124.81%
RUT200717P008750002020-07-01 1:09PM EDT875.000.080.000.20-0.57-87.69%10120.90%
RUT200717P008800002020-06-26 4:04PM EDT880.000.400.000.200.00-10119.53%
RUT200717P008900002020-07-10 12:54PM EDT890.000.050.000.20-0.45-90.00%130116.99%
RUT200717P008950002020-06-15 10:05AM EDT895.003.100.000.200.00--0115.63%
RUT200717P009000002020-07-01 2:22PM EDT900.000.150.000.20-0.35-70.00%10114.45%
RUT200717P009050002020-06-15 12:04AM EDT905.003.400.000.200.00-21113.09%
RUT200717P009100002020-06-12 9:37AM EDT910.001.700.100.200.00-163116.21%
RUT200717P009200002020-07-08 10:16AM EDT920.000.050.000.00-0.62-92.54%3050.00%
RUT200717P009250002020-07-01 2:23PM EDT925.000.200.000.20-0.50-71.43%10108.01%
RUT200717P009300002020-06-11 11:32AM EDT930.001.400.150.200.00-10112.70%
RUT200717P009400002020-06-29 4:01PM EDT940.000.290.000.20-3.01-91.21%10104.30%
RUT200717P009500002020-06-29 4:01PM EDT950.000.390.000.20-0.51-56.67%10101.76%
RUT200717P009550002020-06-26 3:14PM EDT955.001.000.000.200.00-20100.59%
RUT200717P009600002020-06-26 3:51PM EDT960.001.050.000.200.00-89399.41%
RUT200717P009700002020-06-24 11:20AM EDT970.001.400.000.200.00-2096.88%
RUT200717P009750002020-06-16 9:53AM EDT975.001.920.000.200.00-5095.70%
RUT200717P009800002020-06-30 11:17AM EDT980.000.270.000.20-1.29-82.69%6094.53%
RUT200717P009900002020-06-24 1:26PM EDT990.001.750.000.200.00-1092.19%
RUT200717P009950002020-06-15 12:04AM EDT995.006.030.000.200.00-3391.02%
RUT200717P010000002020-07-01 3:56PM EDT1,000.000.250.000.20-1.20-82.76%228989.84%
RUT200717P010050002020-06-15 12:04AM EDT1,005.006.460.000.200.00-3088.67%
RUT200717P010100002020-07-01 10:16AM EDT1,010.000.100.000.20-7.89-98.75%1087.50%
RUT200717P010150002020-06-19 11:56AM EDT1,015.002.000.000.250.00-1088.18%
RUT200717P010200002020-07-09 9:31AM EDT1,020.000.080.000.25-1.54-95.06%10086.91%
RUT200717P010300002020-06-30 10:00AM EDT1,030.000.550.000.25-1.76-76.19%7084.57%
RUT200717P010350002020-06-15 11:47AM EDT1,035.007.670.000.250.00-6083.50%
RUT200717P010400002020-07-09 9:31AM EDT1,040.000.180.000.25-1.95-91.55%10082.32%
RUT200717P010450002020-07-01 11:39AM EDT1,045.000.350.000.25-2.84-89.03%2081.15%
RUT200717P010500002020-07-02 10:58AM EDT1,050.000.350.000.25-1.65-82.50%2079.98%
RUT200717P010550002020-06-22 9:48AM EDT1,055.003.390.000.250.00-2078.91%
RUT200717P010600002020-07-09 10:17AM EDT1,060.000.100.000.25-2.10-95.45%1077.73%
RUT200717P010650002020-06-26 12:17PM EDT1,065.002.450.000.250.00-6511776.56%
RUT200717P010700002020-07-08 11:01AM EDT1,070.000.160.000.25-2.45-93.87%5075.39%
RUT200717P010750002020-07-06 12:34PM EDT1,075.000.190.000.05-2.73-93.49%10064.45%
RUT200717P010800002020-07-07 9:40AM EDT1,080.000.220.000.25-2.84-92.81%18073.24%
RUT200717P010850002020-07-09 11:28AM EDT1,085.000.240.000.25-3.18-92.98%4072.07%
RUT200717P010900002020-07-10 12:54PM EDT1,090.000.100.000.30-3.03-96.81%2359972.27%
RUT200717P010950002020-07-09 9:42AM EDT1,095.000.150.000.30-3.57-95.97%342271.19%
RUT200717P011000002020-07-10 9:40AM EDT1,100.000.170.000.25-3.47-95.33%11068.75%
RUT200717P011050002020-07-09 9:49AM EDT1,105.000.160.000.30-4.00-96.15%10068.95%
RUT200717P011100002020-07-09 9:49AM EDT1,110.000.190.000.30-4.14-95.61%10067.77%
RUT200717P011150002020-06-29 10:51AM EDT1,115.002.430.000.30-2.05-45.76%632066.70%
RUT200717P011200002020-07-09 11:55AM EDT1,120.000.150.000.30-4.51-96.78%137865.53%
RUT200717P011250002020-07-02 3:05PM EDT1,125.000.600.000.30-4.21-87.53%2064.45%
RUT200717P011300002020-07-09 12:28PM EDT1,130.000.200.000.30-4.83-96.02%5063.38%
RUT200717P011350002020-07-07 2:44PM EDT1,135.000.300.000.35-4.95-94.29%743163.28%
RUT200717P011400002020-07-10 1:49PM EDT1,140.000.170.000.25-5.53-97.02%20059.96%
RUT200717P011450002020-07-07 11:06AM EDT1,145.000.390.000.35-5.44-93.31%8061.04%
RUT200717P011500002020-07-07 12:31PM EDT1,150.000.380.000.35-6.08-94.12%10059.96%
RUT200717P011550002020-07-02 9:31AM EDT1,155.000.680.000.35-5.51-89.01%126458.89%
RUT200717P011600002020-07-09 11:00AM EDT1,160.000.550.000.35-6.60-92.31%1057.76%
RUT200717P011650002020-06-29 11:50AM EDT1,165.004.150.000.40-3.83-47.99%11057.52%
RUT200717P011700002020-07-10 1:49PM EDT1,170.000.310.000.40-7.01-95.77%40056.40%
RUT200717P011750002020-07-07 9:47AM EDT1,175.000.580.000.40-8.00-93.24%10055.32%
RUT200717P011800002020-07-10 1:49PM EDT1,180.000.300.050.45-8.26-96.50%20055.66%
RUT200717P011850002020-07-02 11:32AM EDT1,185.001.150.050.45-6.42-84.81%3054.54%
RUT200717P011900002020-07-10 3:42PM EDT1,190.000.290.050.45-8.76-96.80%9053.42%
RUT200717P011950002020-07-09 1:16PM EDT1,195.000.740.100.50-10.76-93.57%15153.47%
RUT200717P012000002020-07-09 11:58AM EDT1,200.001.000.150.50-9.60-90.57%17052.88%
RUT200717P012050002020-07-09 1:16PM EDT1,205.000.880.150.55-11.12-92.67%49352.20%
RUT200717P012100002020-07-10 3:05PM EDT1,210.000.380.150.50-10.92-96.64%1050.59%
RUT200717P012150002020-07-09 2:45PM EDT1,215.001.180.200.55-11.09-90.38%2050.39%
RUT200717P012200002020-07-10 3:05PM EDT1,220.000.530.300.55-11.97-95.76%1050.05%
RUT200717P012250002020-07-10 2:58PM EDT1,225.000.540.350.60-12.96-96.00%2051.34%
RUT200717P012300002020-07-10 3:05PM EDT1,230.000.600.400.65-14.14-95.93%10050.73%
RUT200717P012350002020-07-10 2:58PM EDT1,235.000.670.350.80-11.67-94.57%3051.12%
RUT200717P012400002020-07-10 12:04PM EDT1,240.000.630.550.75-15.97-96.20%27049.37%
RUT200717P012450002020-07-09 11:34AM EDT1,245.002.770.450.90-14.04-83.52%57049.56%
RUT200717P012500002020-07-10 2:32PM EDT1,250.000.850.600.85-17.85-95.45%1047.85%
RUT200717P012550002020-07-10 9:55AM EDT1,255.001.610.601.05-12.99-88.97%1048.27%
RUT200717P012600002020-07-10 10:53AM EDT1,260.000.950.851.10-18.35-95.08%100047.36%
RUT200717P012650002020-07-07 3:52PM EDT1,265.002.770.951.20-19.03-87.29%72046.79%
RUT200717P012700002020-07-10 3:05PM EDT1,270.001.340.951.20-20.16-93.77%11045.47%
RUT200717P012750002020-07-10 3:18PM EDT1,275.001.351.201.45-17.33-92.77%1155545.75%
RUT200717P012800002020-07-10 3:42PM EDT1,280.001.451.151.45-22.65-93.98%42044.41%
RUT200717P012850002020-07-10 3:11PM EDT1,285.001.751.301.70-22.75-92.86%4044.43%
RUT200717P012900002020-07-10 3:53PM EDT1,290.001.591.451.90-25.16-94.06%2730944.06%
RUT200717P012950002020-07-10 3:53PM EDT1,295.001.801.652.10-19.40-91.51%6043.58%
RUT200717P013000002020-07-10 3:43PM EDT1,300.002.251.852.15-28.05-92.57%131042.38%
RUT200717P013050002020-07-10 11:16AM EDT1,305.002.422.102.55-28.98-92.29%3042.57%
RUT200717P013100002020-07-10 4:11PM EDT1,310.002.552.402.65-29.60-92.07%7019941.47%
RUT200717P013150002020-07-10 12:48PM EDT1,315.004.122.703.20-26.28-86.45%79341.90%
RUT200717P013200002020-07-10 3:35PM EDT1,320.003.353.003.60-31.34-90.34%31041.63%
RUT200717P013250002020-07-10 3:36PM EDT1,325.003.773.404.00-32.53-89.61%2123141.23%
RUT200717P013300002020-07-10 4:07PM EDT1,330.003.873.804.20-32.46-89.35%115040.18%
RUT200717P013350002020-07-10 4:03PM EDT1,335.004.704.204.80-24.60-83.96%23040.11%
RUT200717P013400002020-07-10 3:56PM EDT1,340.005.234.705.30-37.41-87.73%191039.65%
RUT200717P013450002020-07-10 3:53PM EDT1,345.005.775.306.00-33.91-85.46%39039.52%
RUT200717P013500002020-07-10 4:04PM EDT1,350.006.306.006.60-36.96-85.44%85039.03%
RUT200717P013550002020-07-10 3:57PM EDT1,355.007.206.707.40-38.00-84.07%14038.81%
RUT200717P013600002020-07-10 3:24PM EDT1,360.008.057.508.20-41.33-83.70%8055038.45%
RUT200717P013650002020-07-10 3:28PM EDT1,365.009.258.409.10-41.84-81.89%1715638.13%
RUT200717P013700002020-07-10 3:57PM EDT1,370.0010.139.3010.10-41.17-80.25%40037.84%
RUT200717P013750002020-07-10 4:07PM EDT1,375.0010.6110.5011.30-43.89-80.53%412037.72%
RUT200717P013800002020-07-10 3:59PM EDT1,380.0012.1211.6012.50-43.38-78.16%164037.44%
RUT200717P013850002020-07-10 1:55PM EDT1,385.0014.5012.8013.70-41.30-74.01%11037.00%
RUT200717P013900002020-07-10 4:07PM EDT1,390.0014.2114.1015.00-49.05-77.54%110036.56%
RUT200717P013950002020-07-10 3:45PM EDT1,395.0017.4015.6016.40-48.29-73.51%8036.11%
RUT200717P014000002020-07-10 3:37PM EDT1,400.0018.2317.2018.00-45.19-71.26%119035.77%
RUT200717P014050002020-07-10 2:15PM EDT1,405.0022.4518.9019.80-31.77-58.59%14035.53%
RUT200717P014100002020-07-10 3:54PM EDT1,410.0021.5020.7021.70-49.35-69.65%74035.25%
RUT200717P014150002020-07-10 3:56PM EDT1,415.0023.7122.7023.60-50.92-68.23%188034.79%
RUT200717P014200002020-07-10 4:00PM EDT1,420.0025.7024.8025.80-50.50-66.27%271034.54%
RUT200717P014250002020-07-10 2:06PM EDT1,425.0028.0027.0028.00-47.34-62.84%45034.10%
RUT200717P014300002020-07-10 3:59PM EDT1,430.0030.5229.4030.50-49.34-61.78%66033.86%
RUT200717P014350002020-07-10 3:19PM EDT1,435.0033.5031.8033.00-19.22-36.46%37933.43%
RUT200717P014400002020-07-10 3:41PM EDT1,440.0037.4234.5035.80-53.46-58.82%47033.18%
RUT200717P014450002020-07-10 4:02PM EDT1,445.0038.6037.5038.60-15.36-28.47%3032.73%
RUT200717P014500002020-07-10 4:03PM EDT1,450.0041.7040.4041.70-51.66-55.33%60032.48%
RUT200717P014550002020-07-09 10:03AM EDT1,455.0048.7343.6045.10-12.61-20.56%6032.44%
RUT200717P014600002020-07-10 3:42PM EDT1,460.0050.9346.9048.40-51.50-50.28%15032.05%
RUT200717P014650002020-07-09 10:25AM EDT1,465.0054.6050.4052.00-45.99-45.72%1031.89%
RUT200717P014700002020-07-10 3:57PM EDT1,470.0056.1354.0055.60-51.92-48.05%2031.52%
RUT200717P014750002020-07-08 3:48PM EDT1,475.0062.7557.8059.50-7.13-10.20%1031.42%
RUT200717P014800002020-07-10 3:47PM EDT1,480.0066.1861.8063.70-29.00-30.47%1031.67%
RUT200717P014850002020-07-08 12:08PM EDT1,485.0077.3065.9067.90-40.50-34.38%4031.75%
RUT200717P014900002020-07-10 3:42PM EDT1,490.0075.0670.1072.40-48.24-39.12%5032.29%
RUT200717P014950002020-07-10 11:59AM EDT1,495.0081.2874.4076.50-29.68-26.75%1031.79%
RUT200717P015000002020-07-10 2:22PM EDT1,500.0088.8578.4082.00-44.47-33.36%2034.42%
RUT200717P015050002020-06-22 11:35AM EDT1,505.00111.6182.8086.600.00-5034.93%
RUT200717P015100002020-07-10 9:37AM EDT1,510.00113.0087.4091.00-29.29-20.58%1034.81%
RUT200717P015150002020-07-10 4:01PM EDT1,515.0093.2092.0095.80-50.08-34.95%1035.63%
RUT200717P015200002020-07-10 3:42PM EDT1,520.00102.4996.70100.50-45.14-30.58%1036.10%
RUT200717P015250002020-07-09 11:03AM EDT1,525.00144.00101.40105.40+144.00-10737.10%
RUT200717P015300002020-07-09 3:01PM EDT1,530.00126.90106.20110.10-29.54-18.88%2037.42%
RUT200717P015350002020-07-09 11:03AM EDT1,535.00153.83111.00114.90+14.42+10.34%10037.99%
RUT200717P015400002020-07-06 11:43AM EDT1,540.0097.55115.70119.90-60.11-38.13%3039.21%
RUT200717P015450002020-07-02 11:00AM EDT1,545.00111.85120.70124.70+111.85-1039.68%
RUT200717P015500002020-07-08 11:01AM EDT1,550.00136.98125.60129.60-36.77-21.16%43040.48%
RUT200717P015550002020-07-09 9:48AM EDT1,555.00141.95130.50134.50+141.95-2041.24%
RUT200717P015600002020-06-25 2:03PM EDT1,560.00174.87135.30139.500.00-1042.39%
RUT200717P015700002020-07-08 9:37AM EDT1,570.00154.55142.50152.00-10.55-6.39%4053.37%
RUT200717P015800002020-07-08 9:37AM EDT1,580.00164.35152.60161.90-20.67-11.17%4055.55%
RUT200717P015900002020-07-08 9:30AM EDT1,590.00177.39162.30171.70-10.54-5.61%21057.37%
RUT200717P015950002020-06-29 1:15PM EDT1,595.00175.35167.50176.80+175.35--058.89%
RUT200717P016000002020-07-08 9:30AM EDT1,600.00187.34172.30181.80-56.97-23.32%10060.08%
RUT200717P016100002020-07-09 10:57AM EDT1,610.00220.93182.40191.80+49.28+28.71%5762.44%
RUT200717P016200002020-07-07 9:30AM EDT1,620.00191.59192.30201.80+28.14+17.22%5064.76%
RUT200717P016300002020-07-09 10:57AM EDT1,630.00240.93202.40211.70+11.87+5.18%5066.70%
RUT200717P016400002020-07-07 9:39AM EDT1,640.00215.20214.60219.00-16.84-7.26%-056.79%
RUT200717P016500002020-07-07 9:30AM EDT1,650.00222.01222.40231.70-20.12-8.31%1371.17%
RUT200717P017000002020-06-22 6:38PM EDT1,700.00229.60274.60279.000.00-2068.19%
RUT200717P017250002020-06-18 3:13PM EDT1,725.00302.66293.80315.500.00--076.95%
RUT200717P018000002020-07-09 10:36AM EDT1,800.00394.03368.80390.50+20.88+5.60%104090.39%