^RUT - Russell 2000

Chicago Options - Chicago Options Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT181221C005000002018-12-07 2:18PM EST500.00948.10903.00921.000.00-221378.71%
RUT181221C005500002018-12-04 2:38PM EST550.00946.00853.00871.000.00-25345.90%
RUT181221C006000002018-12-13 12:42PM EST600.00840.50803.10821.000.00-66317.68%
RUT181221C007000002018-12-14 2:42PM EST700.00714.00703.10721.10-22.50-3.05%2228265.82%
RUT181221C007500001969-12-31 7:00PM EST750.000.00323.70347.000.00-000.00%
RUT181221C008000002018-09-21 10:57PM EST800.00750.00603.20621.100.00-1621220.46%
RUT181221C008500002018-09-21 10:57PM EST850.00393.65553.20571.100.00-11199.17%
RUT181221C009000002018-09-21 10:57PM EST900.00642.10503.20521.200.00-8031179.88%
RUT181221C009500002018-06-26 10:56AM EST950.00713.50453.30471.200.00-22161.43%
RUT181221C010000002018-12-14 3:43PM EST1,000.00408.00403.30421.30-27.00-6.21%71,060143.60%
RUT181221C010100002018-11-01 3:36PM EST1,010.00560.93393.30411.300.00-168139.97%
RUT181221C010200002018-11-15 10:07AM EST1,020.00473.98383.30401.300.00-200200136.35%
RUT181221C010400002018-11-15 9:37AM EST1,040.00458.20363.30381.100.00-100100127.83%
RUT181221C010500002018-11-01 3:36PM EST1,050.00599.43353.30371.100.00-1114124.34%
RUT181221C010600002018-11-15 9:37AM EST1,060.00438.39343.30361.100.00-100101120.87%
RUT181221C010700002018-10-24 8:46AM EST1,070.00458.70333.40351.200.00-55118.73%
RUT181221C010900002018-10-25 1:29PM EST1,090.00413.22313.40331.300.00-44112.43%
RUT181221C011000002018-12-13 9:35AM EST1,100.00355.00303.40321.400.00-129109.57%
RUT181221C011100002018-11-30 1:24PM EST1,110.00412.11293.40311.400.00-33106.15%
RUT181221C011200002018-11-30 1:22PM EST1,120.00401.72283.40301.400.00-53102.75%
RUT181221C011300002018-11-30 1:24PM EST1,130.00392.13273.40291.400.00-8399.37%
RUT181221C011400002018-11-30 1:31PM EST1,140.00382.43263.40281.300.00-41095.48%
RUT181221C011500002018-12-03 10:39AM EST1,150.00390.52253.50271.300.00-219692.65%
RUT181221C011600002018-11-26 1:17PM EST1,160.00342.59243.50261.300.00-7789.32%
RUT181221C011700002018-12-12 11:53AM EST1,170.00299.21236.40248.300.00-1785.52%
RUT181221C012000002018-11-20 1:00PM EST1,200.00273.17206.50218.500.00-231576.97%
RUT181221C012100002018-09-21 10:57PM EST1,210.00388.48196.50208.300.00-1672.85%
RUT181221C012200002018-11-26 1:42PM EST1,220.00279.24186.50198.500.00-1270.37%
RUT181221C012300002018-11-26 1:40PM EST1,230.00270.40176.50188.600.00-4467.46%
RUT181221C012400002018-11-26 1:42PM EST1,240.00259.40166.60178.600.00-5564.51%
RUT181221C012500002018-11-20 1:10PM EST1,250.00227.86156.60168.600.00-412161.22%
RUT181221C012550002018-12-04 1:25PM EST1,255.00240.68151.60163.400.00-1158.90%
RUT181221C012600002018-11-08 11:05AM EST1,260.00325.75146.60158.400.00-2257.25%
RUT181221C012700002018-09-21 10:57PM EST1,270.00266.00136.60148.500.00-101654.30%
RUT181221C012800002018-11-27 2:30PM EST1,280.00216.76126.50138.500.00-2750.70%
RUT181221C012850002018-12-14 11:50PM EST1,285.00155.10121.80133.600.00-1150.22%
RUT181221C012900002018-12-06 12:13PM EST1,290.00169.85116.70128.600.00-252570.28%
RUT181221C013000002018-12-14 3:07PM EST1,300.00114.32109.10116.70-13.44-10.52%143160.49%
RUT181221C013200002018-11-20 2:24PM EST1,320.00155.9589.6097.200.00-21353.71%
RUT181221C013250002018-12-07 2:58PM EST1,325.00121.7984.7092.400.00-252752.15%
RUT181221C013300002018-12-06 12:00PM EST1,330.00130.4279.9087.600.00-11050.54%
RUT181221C013400002018-12-10 12:43PM EST1,340.00105.5270.5078.100.00-11647.44%
RUT181221C013500002018-12-14 3:42PM EST1,350.0062.1362.6067.50-22.87-26.91%2089941.60%
RUT181221C013550002018-12-06 9:43AM EST1,355.00110.8356.7064.400.00-1143.54%
RUT181221C013600002018-12-14 4:03PM EST1,360.0056.0052.3059.90-47.80-46.05%301142.20%
RUT181221C013700002018-12-13 12:41PM EST1,370.0073.7643.9050.100.00-11137.69%
RUT181221C013750002018-12-14 3:19PM EST1,375.0046.0040.1045.90-25.25-35.44%21636.65%
RUT181221C013800002018-12-14 2:54PM EST1,380.0039.4836.2041.90-127.62-76.37%177335.80%
RUT181221C013850002018-12-13 11:21AM EST1,385.0062.5033.1038.100.00-1135.11%
RUT181221C013900002018-12-06 9:58AM EST1,390.0074.3029.7034.400.00-23434.38%
RUT181221C013950002018-10-24 11:11AM EST1,395.00135.5326.4030.900.00-2033.74%
RUT181221C014000002018-12-14 1:34PM EST1,400.0030.5322.2027.60-9.47-23.67%1067933.17%
RUT181221C014050002018-12-10 3:16PM EST1,405.0049.1520.5026.000.00-2234.95%
RUT181221C014100002018-12-14 3:45PM EST1,410.0018.0818.8020.60-37.71-67.59%301630.66%
RUT181221C014150002018-12-14 3:45PM EST1,415.0015.7316.8018.00-16.47-51.15%59630.35%
RUT181221C014200002018-12-14 3:55PM EST1,420.0014.7914.6015.80-14.16-48.91%29230.35%
RUT181221C014250002018-12-14 11:50PM EST1,425.0016.5012.5013.50-7.70-31.82%82329.89%
RUT181221C014300002018-12-14 3:37PM EST1,430.0010.2510.6011.50-10.25-50.00%1,05415329.58%
RUT181221C014350002018-12-14 3:53PM EST1,435.008.608.909.70-11.40-57.00%3323129.27%
RUT181221C014400002018-12-14 4:10PM EST1,440.007.557.308.20-8.45-52.81%56320929.15%
RUT181221C014450002018-12-14 3:33PM EST1,445.006.636.206.90-9.87-59.82%1519929.07%
RUT181221C014500002018-12-14 4:14PM EST1,450.005.295.005.70-6.03-53.27%1,3031,47428.87%
RUT181221C014550002018-12-14 3:35PM EST1,455.004.244.004.70-6.28-59.70%3814928.76%
RUT181221C014600002018-12-14 4:02PM EST1,460.003.863.303.90-6.51-62.78%38164528.79%
RUT181221C014650002018-12-14 4:08PM EST1,465.002.932.703.20-5.72-66.13%68988628.78%
RUT181221C014700002018-12-14 3:58PM EST1,470.002.482.152.75-3.32-57.24%7946729.21%
RUT181221C014750002018-12-14 2:34PM EST1,475.002.651.802.30-3.35-55.83%2920529.42%
RUT181221C014800002018-12-14 4:14PM EST1,480.001.641.451.95-3.04-64.96%37393029.76%
RUT181221C014850002018-12-14 3:34PM EST1,485.001.411.201.65-3.02-68.17%2124030.08%
RUT181221C014900002018-12-14 3:50PM EST1,490.001.161.101.40-1.69-59.30%18986030.42%
RUT181221C014950002018-12-14 3:55PM EST1,495.000.960.951.20-1.55-61.75%321,00730.83%
RUT181221C015000002018-12-14 4:05PM EST1,500.000.940.801.10-0.78-45.35%1653,88531.65%
RUT181221C015050002018-12-14 3:31PM EST1,505.000.800.650.80-0.58-42.03%4137531.07%
RUT181221C015100002018-12-14 3:42PM EST1,510.000.720.600.85-0.43-37.39%23360132.72%
RUT181221C015150002018-12-14 2:25PM EST1,515.000.770.500.75-0.33-30.00%7256533.24%
RUT181221C015200002018-12-14 3:56PM EST1,520.000.450.450.70-0.39-46.43%1952,00034.08%
RUT181221C015250002018-12-14 2:54PM EST1,525.000.500.400.65-0.29-36.71%441,16234.86%
RUT181221C015300002018-12-14 4:05PM EST1,530.000.440.350.60-0.11-20.00%2932,76835.61%
RUT181221C015350002018-12-14 3:50PM EST1,535.000.380.300.55-0.16-29.63%27052336.28%
RUT181221C015400002018-12-14 3:56PM EST1,540.000.340.250.50-0.11-24.44%891,06336.89%
RUT181221C015450002018-12-14 3:50PM EST1,545.000.280.150.45-0.10-26.32%3178937.43%
RUT181221C015500002018-12-14 4:02PM EST1,550.000.280.150.40-0.09-24.32%2184,82637.89%
RUT181221C015550002018-12-14 3:39PM EST1,555.000.250.200.30-0.07-21.87%182,92037.45%
RUT181221C015600002018-12-14 1:25PM EST1,560.000.280.150.35+0.01+3.70%181,69339.33%
RUT181221C015650002018-12-14 11:44AM EST1,565.000.350.100.35+0.05+16.67%5030040.41%
RUT181221C015700002018-12-14 1:46PM EST1,570.000.250.050.30-0.05-16.67%431,28540.63%
RUT181221C015750002018-12-14 3:11PM EST1,575.000.190.050.30-0.18-48.65%52,19441.65%
RUT181221C015800002018-12-14 2:12PM EST1,580.000.250.150.30+0.09+56.25%10395542.68%
RUT181221C015900002018-12-14 3:40PM EST1,590.000.200.100.20+0.04+25.00%263,85742.48%
RUT181221C015950002018-12-14 1:16PM EST1,595.000.180.000.25-0.08-30.77%539944.68%
RUT181221C016000002018-12-14 3:40PM EST1,600.000.150.050.25+0.01+7.14%303,97145.65%
RUT181221C016050002018-12-14 10:33AM EST1,605.000.100.000.20-0.10-50.00%11,47345.41%
RUT181221C016100002018-12-14 2:40PM EST1,610.000.160.000.20+0.01+6.67%321,81346.34%
RUT181221C016150002018-12-13 3:23PM EST1,615.000.120.000.200.00-1253347.27%
RUT181221C016200002018-12-14 11:22AM EST1,620.000.160.050.20+0.01+6.67%43,46948.24%
RUT181221C016250002018-12-14 1:16PM EST1,625.000.080.000.15+0.03+60.00%272,17147.56%
RUT181221C016300002018-12-14 2:40PM EST1,630.000.070.050.10+0.01+16.67%192,81046.39%
RUT181221C016350002018-12-14 11:22AM EST1,635.000.110.000.15+0.06+120.00%3060449.41%
RUT181221C016400002018-12-14 1:05PM EST1,640.000.080.000.15-0.04-33.33%111,21750.29%
RUT181221C016450002018-12-14 11:22AM EST1,645.000.030.000.15-0.08-72.73%676551.17%
RUT181221C016500002018-12-14 3:40PM EST1,650.000.050.000.05-0.02-28.57%143,21146.68%
RUT181221C016550002018-12-13 10:14AM EST1,655.000.060.000.150.00-186552.93%
RUT181221C016600002018-12-14 1:17PM EST1,660.000.080.000.15-0.06-42.86%112,88150.20%
RUT181221C016650002018-12-12 2:52PM EST1,665.000.070.000.150.00-577150.98%
RUT181221C016700002018-12-14 1:17PM EST1,670.000.030.000.15-0.02-40.00%111,50651.76%
RUT181221C016750002018-12-14 12:41PM EST1,675.000.080.000.15+0.01+14.29%435652.54%
RUT181221C016800002018-12-14 3:44PM EST1,680.000.050.000.15-0.03-37.50%211,53953.42%
RUT181221C016850002018-12-14 12:41PM EST1,685.000.020.000.15-0.03-60.00%426354.30%
RUT181221C016900002018-12-14 3:43PM EST1,690.000.050.000.10-0.02-28.57%21,08052.93%
RUT181221C016950002018-12-10 12:35PM EST1,695.000.030.000.100.00-522753.71%
RUT181221C017000002018-12-10 1:56PM EST1,700.000.100.000.050.00-445,46051.56%
RUT181221C017050002018-12-10 11:12AM EST1,705.000.010.000.100.00-21,29255.27%
RUT181221C017100002018-12-13 10:15AM EST1,710.000.030.000.050.00-101,35352.73%
RUT181221C017150002018-12-07 3:13PM EST1,715.000.080.000.100.00-9651356.84%
RUT181221C017200002018-12-11 3:35PM EST1,720.000.060.000.100.00-206,56557.62%
RUT181221C017250002018-12-14 3:40PM EST1,725.000.050.000.100.00-323658.40%
RUT181221C017300002018-12-13 3:40PM EST1,730.000.050.000.100.00-11,34359.18%
RUT181221C017350002018-12-14 3:40PM EST1,735.000.040.000.10-0.28-87.50%322559.96%
RUT181221C017400002018-12-10 11:52AM EST1,740.000.050.000.100.00-151,53260.74%
RUT181221C017450002018-12-06 11:00AM EST1,745.000.050.000.100.00-17761.33%
RUT181221C017500002018-12-04 11:35AM EST1,750.000.040.000.100.00-195362.11%
RUT181221C017550002018-11-28 12:47PM EST1,755.000.100.000.100.00-12962.89%
RUT181221C017600002018-12-06 4:02PM EST1,760.000.050.000.100.00-532,06763.67%
RUT181221C017650002018-12-10 10:32AM EST1,765.000.050.000.100.00-16764.45%
RUT181221C017700002018-12-12 11:13AM EST1,770.000.060.000.100.00-22,88965.04%
RUT181221C017750002018-11-20 9:55AM EST1,775.000.130.000.100.00-130865.82%
RUT181221C017800002018-11-19 9:45AM EST1,780.000.120.000.100.00-118966.60%
RUT181221C017850002018-11-26 9:33AM EST1,785.000.080.000.100.00-11,02467.19%
RUT181221C017900002018-12-12 11:13AM EST1,790.000.050.000.100.00-243867.97%
RUT181221C017950002018-10-11 9:00AM EST1,795.001.000.000.100.00-59.00%22668.75%
RUT181221C018000002018-12-11 2:35PM EST1,800.000.050.000.100.00-11,39169.53%
RUT181221C018050002018-11-08 9:47AM EST1,805.000.240.000.100.00-320370.12%
RUT181221C018100002018-12-11 2:35PM EST1,810.000.050.000.100.00-150170.90%
RUT181221C018150002018-10-15 2:27PM EST1,815.000.540.000.100.00-32371.48%
RUT181221C018200002018-11-13 11:08AM EST1,820.000.160.000.100.00-47072.27%
RUT181221C018300002018-11-13 11:08AM EST1,830.000.110.000.100.00-45773.63%
RUT181221C018350002018-11-16 3:51PM EST1,835.000.100.000.100.00-2274.41%
RUT181221C018400002018-10-26 10:22AM EST1,840.000.240.050.100.00-38677.73%
RUT181221C018500002018-12-10 2:49PM EST1,850.000.050.000.100.00-229176.56%
RUT181221C018600002018-11-15 10:00AM EST1,860.000.100.000.100.00-16477.73%
RUT181221C018700002018-11-19 9:46AM EST1,870.000.080.000.100.00-11779.30%
RUT181221C018800002018-11-19 9:46AM EST1,880.000.050.000.100.00-14280.47%
RUT181221C018900002018-10-26 2:07PM EST1,890.000.350.000.100.00-31982.03%
RUT181221C019000002018-11-16 3:44PM EST1,900.000.050.000.100.00-158683.20%
RUT181221C019050002018-11-09 11:44PM EST1,905.000.050.000.100.00-10010083.98%
RUT181221C019100002018-10-05 10:47AM EST1,910.000.370.000.100.00-72.97%12384.57%
RUT181221C019200002018-09-26 1:07PM EST1,920.000.750.000.100.00-155285.94%
RUT181221C019300002018-10-26 2:07PM EST1,930.000.200.000.100.00-103387.11%
RUT181221C019400002018-11-13 1:15PM EST1,940.000.100.000.100.00-4588.48%
RUT181221C019500002018-11-02 11:26AM EST1,950.000.050.050.100.00-4813992.97%
RUT181221C019550002018-10-23 10:13AM EST1,955.000.200.000.100.00-2290.43%
RUT181221C019600002018-09-28 10:55PM EST1,960.000.420.000.100.00-1191.02%
RUT181221C019800002018-10-16 10:12AM EST1,980.000.100.000.100.00-101093.75%
RUT181221C020000002018-12-14 1:08PM EST2,000.000.030.000.10-0.02-40.00%1932296.09%
RUT181221C020100002018-10-25 1:51PM EST2,010.000.200.000.100.00-101097.27%
RUT181221C020300002018-10-23 9:07AM EST2,030.000.050.000.050.00-20020094.53%
RUT181221C020500002018-11-01 3:36PM EST2,050.000.460.000.100.00-4041102.34%
RUT181221C021000002018-10-09 2:25PM EST2,100.000.050.000.100.00-200.00%100155108.20%
RUT181221C021500002018-10-26 1:15PM EST2,150.000.100.000.100.00-4173114.06%
RUT181221C022000002018-10-25 12:15PM EST2,200.000.100.000.050.00-23113.28%
RUT181221C023000002018-09-07 8:37AM EST2,300.000.150.000.050.00-126123.44%
RUT181221C023500002018-10-19 2:53PM EST2,350.000.040.000.050.00-6497128.91%
Ponepor21 de diciembre de 2018
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
RUT181221P005000002018-08-15 2:50PM EST500.000.150.000.100.00-3130277.34%
RUT181221P005500002018-11-01 3:36PM EST550.000.500.000.100.00-819252.34%
RUT181221P006000002018-08-29 11:23AM EST600.000.080.000.100.00-10469230.47%
RUT181221P006500002018-10-15 9:16AM EST650.000.250.000.100.00-33209.38%
RUT181221P007000002018-10-15 11:27AM EST700.000.180.000.100.00-17358190.63%
RUT181221P007500002018-11-01 3:36PM EST750.000.500.000.100.00-40254172.66%
RUT181221P007700002018-11-13 11:15AM EST770.000.100.000.100.00-44165.63%
RUT181221P007800002018-11-05 9:45AM EST780.000.050.000.100.00-2222162.50%
RUT181221P008000002018-07-17 8:44AM EST800.000.400.000.100.00-480155.86%
RUT181221P008100002018-11-01 3:36PM EST810.001.610.000.100.00-11152.73%
RUT181221P008500002018-11-30 2:39PM EST850.000.100.000.100.00-5292140.23%
RUT181221P008600002018-09-21 10:58PM EST860.004.280.000.100.00-22137.11%
RUT181221P008700002018-11-14 9:37AM EST870.000.150.000.100.00-56133.98%
RUT181221P008800002018-12-14 2:13PM EST880.000.050.000.100.00-1112131.25%
RUT181221P008900002018-11-27 11:27AM EST890.000.050.000.100.00-911128.13%
RUT181221P009000002018-12-06 2:23PM EST900.000.050.000.100.00-14459125.39%
RUT181221P009100002018-12-03 10:36AM EST910.000.050.000.100.00-44122.27%
RUT181221P009200002018-12-03 10:36AM EST920.000.050.000.100.00-22119.53%
RUT181221P009400002018-11-07 11:25AM EST940.000.250.000.150.00-19117.97%
RUT181221P009500002018-12-03 12:23PM EST950.000.020.000.100.00-72,008111.33%
RUT181221P009600002018-12-11 11:05AM EST960.000.050.000.150.00-219112.31%
RUT181221P009800002018-12-12 9:57AM EST980.000.050.000.100.00-222103.13%
RUT181221P009900002018-11-20 9:54AM EST990.000.250.000.150.00-214103.91%
RUT181221P010000002018-12-13 10:50AM EST1,000.000.050.000.150.00-44,891101.17%
RUT181221P010050002018-11-27 3:40PM EST1,005.000.130.000.150.00-2299.80%
RUT181221P010100002018-12-10 11:17AM EST1,010.000.100.000.150.00-12398.44%
RUT181221P010150002018-11-27 3:41PM EST1,015.000.140.000.150.00-1197.27%
RUT181221P010200002018-12-06 11:22AM EST1,020.000.100.000.150.00-14695.90%
RUT181221P010250002018-11-27 3:22PM EST1,025.000.100.000.150.00-101094.53%
RUT181221P010300002018-11-12 11:12AM EST1,030.000.500.000.150.00-24893.16%
RUT181221P010350002018-11-12 9:55AM EST1,035.000.450.000.150.00-2291.80%
RUT181221P010400002018-12-13 4:06PM EST1,040.000.050.000.150.00-13590.63%
RUT181221P010450002018-11-27 3:22PM EST1,045.000.150.000.200.00-101091.60%
RUT181221P010500002018-12-13 4:06PM EST1,050.000.050.000.200.00-61,14790.43%
RUT181221P010600002018-11-27 3:22PM EST1,060.000.150.000.200.00-101187.70%
RUT181221P010700002018-10-11 12:15PM EST1,070.001.650.000.200.00+46.06%14484.96%
RUT181221P010750002018-11-12 9:33AM EST1,075.000.550.000.200.00-2283.79%
RUT181221P010800002018-11-20 9:30AM EST1,080.000.400.000.200.00-26382.42%
RUT181221P010850002018-12-13 4:06PM EST1,085.000.050.000.200.00-3481.05%
RUT181221P010900002018-12-04 2:06PM EST1,090.000.050.000.200.00-13379.88%
RUT181221P011000002018-12-13 4:06PM EST1,100.000.050.050.150.00-41,16277.15%
RUT181221P011100002018-11-30 1:29PM EST1,110.000.160.000.250.00-51876.37%
RUT181221P011200002018-11-30 1:29PM EST1,120.000.230.000.250.00-82673.73%
RUT181221P011300002018-11-30 1:31PM EST1,130.000.170.000.250.00-413771.19%
RUT181221P011350002018-11-21 9:30AM EST1,135.000.600.000.250.00-101069.92%
RUT181221P011400002018-12-13 1:57PM EST1,140.000.100.050.250.00-510969.92%
RUT181221P011500002018-12-14 12:41PM EST1,150.000.100.100.250.00-11,26068.46%
RUT181221P011550002018-11-20 3:51PM EST1,155.000.940.050.250.00-101066.02%
RUT181221P011600002018-12-14 3:57PM EST1,160.000.200.050.25-0.27-57.45%387464.75%
RUT181221P011650002018-11-21 3:59PM EST1,165.000.730.050.300.00-202064.55%
RUT181221P011700002018-11-21 11:50AM EST1,170.000.750.050.300.00-510863.28%
RUT181221P011750002018-11-30 10:34AM EST1,175.000.200.050.300.00-1662.01%
RUT181221P011800002018-12-07 4:05PM EST1,180.000.390.050.300.00-15760.64%
RUT181221P011900002018-12-14 10:19AM EST1,190.000.120.050.30-0.20-62.50%209358.11%
RUT181221P011950002018-11-27 9:42AM EST1,195.000.550.050.300.00-54956.84%
RUT181221P012000002018-12-14 3:48PM EST1,200.000.220.050.30+0.12+120.00%131,45155.57%
RUT181221P012050002018-12-06 12:07PM EST1,205.000.500.050.300.00-82854.30%
RUT181221P012100002018-12-10 12:17PM EST1,210.000.560.050.300.00-259652.98%
RUT181221P012200002018-12-14 2:28PM EST1,220.000.250.200.35-0.20-44.44%725053.32%
RUT181221P012250002018-12-06 10:51AM EST1,225.000.550.100.350.00-15016050.68%
RUT181221P012300002018-12-14 3:47PM EST1,230.000.350.100.30-0.35-50.00%5212251.22%
RUT181221P012350002018-12-14 12:43PM EST1,235.000.350.100.35+0.05+16.67%32450.93%
RUT181221P012400002018-12-14 3:43PM EST1,240.000.300.100.40-0.49-62.03%3267050.49%
RUT181221P012450002018-12-14 3:43PM EST1,245.000.300.100.40-0.30-50.00%154249.12%
RUT181221P012500002018-12-14 4:02PM EST1,250.000.350.150.40+0.17+94.44%747,57447.75%
RUT181221P012550002018-11-23 9:58AM EST1,255.001.620.150.400.00-202446.39%
RUT181221P012600002018-12-14 2:42PM EST1,260.000.340.150.45+0.09+36.00%5541545.80%
RUT181221P012650002018-12-11 2:49PM EST1,265.000.700.200.450.00-209144.41%
RUT181221P012700002018-12-14 3:56PM EST1,270.000.440.200.50+0.16+57.14%10321443.70%
RUT181221P012750002018-12-14 2:31PM EST1,275.000.400.300.55-0.71-63.96%261,61442.92%
RUT181221P012800002018-12-14 3:55PM EST1,280.000.470.300.55+0.17+56.67%4381341.50%
RUT181221P012850002018-12-14 10:24AM EST1,285.000.300.300.60-0.51-62.96%2010540.65%
RUT181221P012900002018-12-14 3:57PM EST1,290.000.520.350.65-0.01-1.89%8149739.75%
RUT181221P012950002018-12-13 2:39PM EST1,295.000.410.400.700.00-21,11738.77%
RUT181221P013000002018-12-14 4:00PM EST1,300.000.650.450.80+0.22+51.16%2446,74438.18%
RUT181221P013050002018-12-14 9:51AM EST1,305.000.490.500.85-1.14-69.94%745737.10%
RUT181221P013100002018-12-14 2:01PM EST1,310.000.690.601.00+0.14+25.45%3757436.68%
RUT181221P013150002018-12-14 3:43PM EST1,315.001.000.751.10-0.99-49.75%5142635.80%
RUT181221P013200002018-12-14 3:49PM EST1,320.001.270.851.25+0.61+92.42%731,33835.13%
RUT181221P013300002018-12-14 3:56PM EST1,330.001.321.151.65+0.44+50.00%921,61433.94%
RUT181221P013350002018-12-14 3:48PM EST1,335.002.101.401.90+1.21+135.96%421,32733.35%
RUT181221P013400002018-12-14 3:51PM EST1,340.002.341.752.20+1.14+95.00%2465,37532.81%
RUT181221P013500002018-12-14 4:06PM EST1,350.002.732.503.10+1.25+84.46%5362,35032.18%
RUT181221P013550002018-12-14 4:00PM EST1,355.003.273.003.60+1.47+81.67%1760031.69%
RUT181221P013600002018-12-14 4:00PM EST1,360.003.843.604.20+1.74+82.86%713,46131.26%
RUT181221P013650002018-12-14 3:48PM EST1,365.005.734.305.00+3.19+125.59%4544031.08%
RUT181221P013700002018-12-14 3:58PM EST1,370.005.555.105.90+2.61+88.78%4431,46630.86%
RUT181221P013750002018-12-14 3:55PM EST1,375.007.196.106.80+3.65+103.11%14385030.38%
RUT181221P013800002018-12-14 3:58PM EST1,380.007.727.208.00+3.29+74.27%2131,88330.22%
RUT181221P013850002018-12-14 3:55PM EST1,385.009.628.509.30+4.44+85.71%7917529.96%
RUT181221P013900002018-12-14 3:54PM EST1,390.0011.3410.0010.70+5.63+98.60%74358929.60%
RUT181221P013950002018-12-14 3:55PM EST1,395.0013.0611.5012.30+6.33+94.06%25025429.28%
RUT181221P014000002018-12-14 4:02PM EST1,400.0013.6013.3014.20+6.12+81.82%5659,08429.14%
RUT181221P014050002018-12-14 3:52PM EST1,405.0017.3815.2016.10+8.40+93.54%891,38928.70%
RUT181221P014100002018-12-14 3:58PM EST1,410.0018.2017.4018.40+8.40+85.71%31036628.56%
RUT181221P014150002018-12-14 3:56PM EST1,415.0020.7119.8021.20+9.37+82.63%15719628.85%
RUT181221P014200002018-12-14 3:52PM EST1,420.0024.9622.5023.90+10.16+68.65%29573628.68%
RUT181221P014250002018-12-14 3:56PM EST1,425.0026.2925.3026.90+11.59+78.84%22463728.65%
RUT181221P014300002018-12-14 3:59PM EST1,430.0029.5028.3030.00+11.90+67.61%1,4504,58728.46%
RUT181221P014350002018-12-14 3:59PM EST1,435.0033.0330.7033.60+14.13+74.76%14446728.78%
RUT181221P014400002018-12-14 3:59PM EST1,440.0036.4834.0037.10+14.48+65.82%4846,39428.64%
RUT181221P014450002018-12-14 3:44PM EST1,445.0043.5037.7041.10+18.97+77.33%2092,40329.10%
RUT181221P014500002018-12-14 3:51PM EST1,450.0045.9341.4045.00+17.05+59.04%2784,81929.11%
RUT181221P014550002018-12-14 3:44PM EST1,455.0051.8045.5049.20+21.21+69.34%1335629.47%
RUT181221P014600002018-12-14 3:51PM EST1,460.0054.7949.0054.10+20.57+60.11%3532,51631.23%
RUT181221P014650002018-12-14 3:00PM EST1,465.0054.4453.4058.10+16.04+41.77%16831530.69%
RUT181221P014700002018-12-14 3:43PM EST1,470.0063.9856.3063.90+21.38+50.19%9589034.58%
RUT181221P014750002018-12-14 3:18PM EST1,475.0062.7060.8068.50+17.65+39.18%3432035.39%
RUT181221P014800002018-12-14 3:52PM EST1,480.0073.0265.5073.10+24.76+51.31%14995636.08%
RUT181221P014850002018-12-14 12:58PM EST1,485.0065.2770.2077.90+12.12+22.80%445037.23%
RUT181221P014900002018-12-14 3:52PM EST1,490.0082.5975.0082.60+25.16+43.81%691,80838.00%
RUT181221P014950002018-12-14 9:36AM EST1,495.0071.6979.8087.50+15.24+27.00%130139.32%
RUT181221P015000002018-12-14 3:46PM EST1,500.0093.1684.6092.30+28.76+44.66%553,97340.26%
RUT181221P015050002018-12-14 1:46PM EST1,505.0083.3689.5097.20+16.57+24.81%132741.49%
RUT181221P015100002018-12-14 3:51PM EST1,510.00102.2594.40102.00+25.16+32.64%421,98842.30%
RUT181221P015150002018-12-14 3:00PM EST1,515.00101.5899.30107.00+19.17+23.26%548943.82%
RUT181221P015200002018-12-14 4:09PM EST1,520.00110.76104.30111.90+24.89+28.99%321,48444.92%
RUT181221P015250002018-12-14 3:00PM EST1,525.00111.37109.20116.90+19.63+21.40%131,52146.41%
RUT181221P015300002018-12-14 2:27PM EST1,530.00112.54114.10121.80+18.15+19.23%162,10347.45%
RUT181221P015350002018-12-14 9:55AM EST1,535.00103.45116.80129.00+1.61+1.58%348157.00%
RUT181221P015400002018-12-14 3:44PM EST1,540.00131.88122.00134.00+25.62+24.11%951,29258.56%
RUT181221P015450002018-12-13 1:25PM EST1,545.00109.30126.80138.900.00-267859.78%
RUT181221P015500002018-12-14 3:55PM EST1,550.00140.00131.80143.90+24.35+21.05%896,49061.31%
RUT181221P015550002018-12-14 9:56AM EST1,555.00121.46136.80148.80+8.76+7.77%22,41262.48%
RUT181221P015600002018-12-14 3:51PM EST1,560.00151.96141.70153.80+24.13+18.88%121,27663.97%
RUT181221P015650002018-12-14 10:48AM EST1,565.00129.10146.60158.80-4.26-3.19%349065.45%
RUT181221P015700002018-12-13 3:52PM EST1,570.00134.96151.70163.800.00-195266.93%
RUT181221P015750002018-12-14 11:47AM EST1,575.00146.99156.70168.70+4.76+3.35%417768.02%
RUT181221P015800002018-12-14 2:43PM EST1,580.00167.38161.70173.70+23.36+16.22%2451569.46%
RUT181221P015850002018-12-14 3:45PM EST1,585.00177.43166.70178.70+71.21+67.04%244070.89%
RUT181221P015900002018-12-12 2:42PM EST1,590.00128.20171.60183.700.00-182,99872.30%
RUT181221P015950002018-12-12 2:42PM EST1,595.00133.20176.60188.700.00-325873.71%
RUT181221P016000002018-12-14 3:48PM EST1,600.00193.04181.60193.50+27.06+16.30%251,67574.30%
RUT181221P016050002018-12-14 3:37PM EST1,605.00195.67186.60198.60+45.37+30.19%189376.09%
RUT181221P016100002018-12-13 3:39PM EST1,610.00175.92191.50203.600.00-740877.47%
RUT181221P016150002018-12-14 12:13PM EST1,615.00191.29196.50208.60+25.24+15.20%1410578.83%
RUT181221P016200002018-12-14 3:45PM EST1,620.00212.28201.60213.60+43.89+26.06%81,26280.18%
RUT181221P016250002018-12-14 10:31AM EST1,625.00195.13206.60218.60+50.39+34.81%1027881.52%
RUT181221P016300002018-12-14 3:29PM EST1,630.00216.60211.60223.60+34.11+18.69%357182.86%
RUT181221P016350002018-12-14 1:43PM EST1,635.00213.93216.60228.60+11.66+5.76%117184.19%
RUT181221P016400002018-12-12 2:09PM EST1,640.00173.42221.60233.600.00-236185.50%
RUT181221P016450002018-12-11 12:53PM EST1,645.00199.15226.50238.600.00-16986.81%
RUT181221P016500002018-12-14 3:29PM EST1,650.00236.89231.50243.60+27.89+13.34%171,09188.11%
RUT181221P016550002018-12-14 2:06PM EST1,655.00235.97236.50248.60+47.65+25.30%129389.40%
RUT181221P016600002018-12-14 3:05PM EST1,660.00247.05238.70256.50+52.94+27.27%18555102.18%
RUT181221P016650002018-12-14 3:03PM EST1,665.00250.97243.70261.50+71.06+39.50%9382103.55%
RUT181221P016700002018-12-14 3:29PM EST1,670.00256.81248.50266.50+58.21+29.31%9338104.91%
RUT181221P016750002018-12-14 3:04PM EST1,675.00261.47253.50271.50+35.97+15.95%10299106.27%
RUT181221P016800002018-12-14 2:06PM EST1,680.00260.97258.50276.50+16.18+6.61%121,845107.61%
RUT181221P016850002018-12-14 3:05PM EST1,685.00272.06263.50281.50+58.21+27.22%5128108.95%
RUT181221P016900002018-12-14 3:03PM EST1,690.00275.98268.50286.50+33.00+13.58%15829110.28%
RUT181221P016950002018-12-14 3:04PM EST1,695.00281.31273.50291.50+21.50+8.28%692111.60%
RUT181221P017000002018-12-14 3:04PM EST1,700.00286.48278.50296.40+33.47+13.23%162,142112.54%
RUT181221P017050002018-10-29 9:53AM EST1,705.00192.89283.50301.400.00-153113.84%
RUT181221P017100002018-12-14 11:48AM EST1,710.00282.85288.50306.40+102.20+56.57%1667115.14%
RUT181221P017150002018-12-03 10:35AM EST1,715.00170.82293.50311.400.00-1408116.42%
RUT181221P017200002018-12-07 3:03PM EST1,720.00270.62298.50316.400.00-14,992117.71%
RUT181221P017250002018-10-26 8:30AM EST1,725.00239.24303.50321.400.00-126118.98%
RUT181221P017300002018-11-06 2:27PM EST1,730.00178.58308.50326.400.00-3792120.25%
RUT181221P017350002018-12-03 10:35AM EST1,735.00190.83313.50331.400.00-16121.50%
RUT181221P017400002018-12-06 10:29AM EST1,740.00279.10318.60336.400.00-140122.75%
RUT181221P017450002018-11-28 12:32PM EST1,745.00226.88323.60341.400.00-17124.00%
RUT181221P017500002018-12-11 1:57PM EST1,750.00316.90328.60346.400.00-171125.24%
RUT181221P017550002018-10-23 8:30AM EST1,755.00233.23333.60351.400.00-22126.48%
RUT181221P017600002018-11-30 3:47PM EST1,760.00226.67338.60356.400.00-115127.70%
RUT181221P017650002018-11-30 3:49PM EST1,765.00231.41343.40361.400.00-44128.92%
RUT181221P017700002018-10-30 12:34PM EST1,770.00281.12348.60366.400.00-433130.13%
RUT181221P017800002018-11-30 3:49PM EST1,780.00246.39358.60376.400.00-414132.54%
RUT181221P017950002018-10-17 1:23PM EST1,795.00210.07373.40391.400.00+100.00%11136.11%
RUT181221P018000002018-10-03 9:58AM EST1,800.00137.63378.40396.400.00-115137.29%
RUT181221P018100002018-11-15 10:24AM EST1,810.00311.60388.40406.400.00-57139.62%
RUT181221P018200002018-11-15 10:24AM EST1,820.00321.55398.40416.400.00-55141.94%
RUT181221P018300002018-11-15 10:34AM EST1,830.00335.10408.40426.400.00-21144.23%
RUT181221P018500002018-11-15 10:34AM EST1,850.00355.05428.60446.300.00-22148.30%
RUT181221P019000002018-11-20 9:36AM EST1,900.00418.86478.20496.300.00-153159.24%
RUT181221P019500002018-11-01 3:36PM EST1,950.00301.81528.30546.300.00-151169.71%
RUT181221P022000002018-11-01 3:36PM EST2,200.00642.40778.20796.200.00-58215.92%
RUT181221P022500002018-12-10 9:48AM EST2,250.00804.10828.20846.200.00-15224.33%
RUT181221P023000002018-12-10 11:54AM EST2,300.00862.10878.20896.100.00-716231.89%
RUT181221P023500002018-12-10 2:10PM EST2,350.00905.50928.10946.100.00-314239.78%