^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628C006500002019-06-21 10:46AM EDT650.00902.20894.20909.00+902.20+∞%50428.37%
RUTW190628C006600002019-06-21 2:53PM EDT660.00889.90884.20898.90+889.90+∞%21421.07%
RUTW190628C006700002019-06-21 1:24PM EDT670.00880.30874.20888.90+880.30+∞%20414.38%
RUTW190628C007800002019-06-07 11:23AM EDT780.00803.00764.30779.000.00--1347.58%
RUTW190628C008200002019-06-07 11:23AM EDT820.00767.50724.30739.100.00--1325.66%
RUTW190628C008500002019-06-10 12:03AM EDT850.00832.70694.30709.100.00-010309.58%
RUTW190628C009000002019-06-10 12:03AM EDT900.00784.50644.30659.100.00-010283.95%
RUTW190628C009900002019-06-07 11:23AM EDT990.00494.30554.40569.100.00--1241.22%
RUTW190628C010000002019-06-10 12:03AM EDT1,000.00303.10544.40559.100.00-01236.66%
RUTW190628C010350002019-06-04 10:49AM EDT1,035.00448.40509.40524.100.00--1220.96%
RUTW190628C010400002019-06-10 12:03AM EDT1,040.00268.40504.40519.200.00-01219.03%
RUTW190628C010500002019-06-10 12:03AM EDT1,050.00256.50494.40509.200.00-01214.64%
RUTW190628C010650002019-06-07 11:23AM EDT1,065.00419.00479.40494.100.00--1207.85%
RUTW190628C010750002019-06-21 10:31AM EDT1,075.00477.00469.40484.20+81.42+20.58%119203.80%
RUTW190628C010900002019-06-10 12:03AM EDT1,090.00228.60454.40469.200.00-01197.40%
RUTW190628C010950002019-06-04 10:49AM EDT1,095.00388.60449.40464.100.00--1195.02%
RUTW190628C011000002019-06-07 11:23AM EDT1,100.00465.00444.40459.200.00--1193.16%
RUTW190628C011100002019-06-04 10:45AM EDT1,110.00375.00434.40449.100.00--1188.71%
RUTW190628C011150002019-06-03 12:24PM EDT1,115.00346.50429.40444.200.00--1186.87%
RUTW190628C011200002019-06-03 3:32PM EDT1,120.00342.70424.40439.100.00--2184.53%
RUTW190628C011250002019-06-07 11:23AM EDT1,125.00359.00419.40434.200.00--1182.70%
RUTW190628C011300002019-06-07 11:23AM EDT1,130.00351.60414.50429.200.00--1180.87%
RUTW190628C011400002019-06-07 11:23AM EDT1,140.00345.00404.50419.200.00-5051176.75%
RUTW190628C011450002019-06-03 12:24PM EDT1,145.00340.00399.50414.200.00--3174.68%
RUTW190628C011500002019-06-03 3:30PM EDT1,150.00334.80394.50409.200.00--4172.64%
RUTW190628C011550002019-06-07 11:23AM EDT1,155.00329.30389.50404.200.00-12170.59%
RUTW190628C011600002019-06-03 2:48PM EDT1,160.00311.20384.50399.200.00--1168.55%
RUTW190628C011750002019-06-03 2:59PM EDT1,175.00293.40369.50384.200.00-12162.48%
RUTW190628C011800002019-06-07 11:09AM EDT1,180.00384.80364.50379.200.00-151160.46%
RUTW190628C011900002019-06-10 12:03AM EDT1,190.00166.41354.50369.200.00-00156.45%
RUTW190628C011950002019-05-30 2:43PM EDT1,195.00282.30349.50364.200.00--1154.46%
RUTW190628C012100002019-06-03 12:15PM EDT1,210.00253.70334.50349.200.00--1148.49%
RUTW190628C012200002019-06-04 10:45AM EDT1,220.00264.50324.50339.200.00--1144.53%
RUTW190628C012500002019-05-22 10:05AM EDT1,250.00291.25294.50309.200.00-12132.76%
RUTW190628C012750002019-06-17 12:14AM EDT1,275.00257.00269.50284.300.00--4123.23%
RUTW190628C012800002019-06-07 11:23AM EDT1,280.00289.80264.60279.200.00-11121.30%
RUTW190628C012900002019-06-07 11:23AM EDT1,290.00237.30254.60269.300.00-18117.61%
RUTW190628C012950002019-06-07 11:23AM EDT1,295.00231.70249.60264.200.00--3115.50%
RUTW190628C013000002019-06-03 3:02PM EDT1,300.00170.47244.60259.300.00-27113.75%
RUTW190628C013100002019-06-07 11:23AM EDT1,310.00223.40234.60245.800.00-55103.66%
RUTW190628C013200002019-06-07 11:23AM EDT1,320.00230.99224.60235.600.00-2599.60%
RUTW190628C013400002019-06-03 2:51PM EDT1,340.00135.00203.60215.600.00-1390.44%
RUTW190628C013450002019-06-07 11:23AM EDT1,345.00205.90196.80210.600.00--285.29%
RUTW190628C013500002019-05-28 3:17PM EDT1,350.00160.83191.80205.800.00-1383.90%
RUTW190628C013550002019-06-07 11:23AM EDT1,355.00220.60186.80200.800.00--182.12%
RUTW190628C013600002019-06-10 12:03AM EDT1,360.00380.99181.90195.800.00-01280.52%
RUTW190628C013700002019-05-24 1:49PM EDT1,370.00149.00171.90185.900.00-21777.14%
RUTW190628C013800002019-06-13 3:40PM EDT1,380.00153.68161.90175.700.00-31773.23%
RUTW190628C013850002019-05-22 10:15AM EDT1,385.00158.00156.90170.700.00--171.45%
RUTW190628C013900002019-06-03 2:57PM EDT1,390.0089.20151.90166.000.00-11070.16%
RUTW190628C013950002019-05-31 1:51PM EDT1,395.0085.40147.00160.700.00--268.04%
RUTW190628C014000002019-06-07 2:04PM EDT1,400.00120.12142.00155.900.00-2566.57%
RUTW190628C014100002019-06-13 3:14PM EDT1,410.00125.49132.00145.700.00-17162.65%
RUTW190628C014150002019-06-03 3:32PM EDT1,415.0064.30127.00140.900.00--261.15%
RUTW190628C014200002019-06-20 2:27PM EDT1,420.00142.40122.10136.000.00-112059.64%
RUTW190628C014250002019-06-12 2:45PM EDT1,425.0099.19117.10131.000.00-2257.81%
RUTW190628C014300002019-06-18 2:54PM EDT1,430.00121.50115.90120.900.00-3354.10%
RUTW190628C014350002019-05-30 2:49PM EDT1,435.0062.30110.90115.900.00--152.30%
RUTW190628C014400002019-06-18 11:09AM EDT1,440.00121.43106.00110.900.00-13350.64%
RUTW190628C014450002019-06-03 1:37PM EDT1,445.0044.80101.00106.000.00--155.37%
RUTW190628C014500002019-06-10 1:11PM EDT1,450.0084.4596.20101.000.00-23853.41%
RUTW190628C014600002019-06-19 3:11PM EDT1,460.0095.3387.3090.700.00-49048.76%
RUTW190628C014650002019-06-19 12:05PM EDT1,465.0087.1582.5085.900.00-45147.22%
RUTW190628C014700002019-06-18 1:13PM EDT1,470.0082.2577.5080.900.00-430345.21%
RUTW190628C014750002019-06-17 2:11PM EDT1,475.0066.1572.7076.100.00-52043.60%
RUTW190628C014800002019-06-21 1:52PM EDT1,480.0072.3367.7071.20-11.17-13.38%116841.75%
RUTW190628C014850002019-06-17 2:51PM EDT1,485.0057.5763.2066.400.00-63040.06%
RUTW190628C014900002019-06-21 1:52PM EDT1,490.0062.7258.5061.60-2.10-3.24%611238.32%
RUTW190628C014950002019-06-18 11:23AM EDT1,495.0065.8053.6056.800.00-16936.53%
RUTW190628C015000002019-06-20 1:45PM EDT1,500.0064.4049.3051.700.00-178334.15%
RUTW190628C015050002019-06-21 11:02AM EDT1,505.0052.2244.7047.10-7.53-12.60%12532.61%
RUTW190628C015100002019-06-21 11:11AM EDT1,510.0048.7840.4042.70-6.37-11.55%15331.31%
RUTW190628C015150002019-06-21 2:13PM EDT1,515.0037.5036.2038.30-13.00-25.74%13829.88%
RUTW190628C015200002019-06-21 10:01AM EDT1,520.0033.6632.2034.10-8.13-19.45%223328.63%
RUTW190628C015250002019-06-21 12:26PM EDT1,525.0030.2928.3030.20-11.64-27.76%25627.66%
RUTW190628C015300002019-06-21 3:07PM EDT1,530.0025.6624.6026.20-12.01-31.88%1428226.34%
RUTW190628C015350002019-06-21 3:22PM EDT1,535.0022.8121.0022.60-12.06-34.59%159725.37%
RUTW190628C015400002019-06-21 3:40PM EDT1,540.0019.7517.9019.20-10.24-34.14%915224.42%
RUTW190628C015450002019-06-21 3:09PM EDT1,545.0016.2715.0016.10-7.71-32.15%1112323.59%
RUTW190628C015500002019-06-21 3:50PM EDT1,550.0012.8012.3013.30-10.44-44.92%10429122.85%
RUTW190628C015550002019-06-21 12:50PM EDT1,555.0012.309.9010.70-7.97-39.32%729122.02%
RUTW190628C015600002019-06-21 4:01PM EDT1,560.009.407.808.50-7.71-45.06%34526221.38%
RUTW190628C015650002019-06-21 3:20PM EDT1,565.006.806.006.70-7.50-52.45%7414620.93%
RUTW190628C015700002019-06-21 3:59PM EDT1,570.004.974.605.20-6.62-57.12%10244720.56%
RUTW190628C015750002019-06-21 4:11PM EDT1,575.003.973.404.00-5.49-58.03%10613320.29%
RUTW190628C015800002019-06-21 4:10PM EDT1,580.002.912.453.10-4.75-62.01%35364620.23%
RUTW190628C015850002019-06-21 3:22PM EDT1,585.002.001.752.10-3.70-64.91%4524819.45%
RUTW190628C015900002019-06-21 4:11PM EDT1,590.001.561.201.55-2.99-65.71%24326919.36%
RUTW190628C015950002019-06-21 4:03PM EDT1,595.001.150.851.15-2.30-66.67%11221919.38%
RUTW190628C016000002019-06-21 4:03PM EDT1,600.000.850.600.85-1.71-66.80%51993919.43%
RUTW190628C016050002019-06-21 3:56PM EDT1,605.000.570.400.65-1.34-70.16%18929419.66%
RUTW190628C016100002019-06-21 4:00PM EDT1,610.000.430.300.50-1.22-73.94%12341919.92%
RUTW190628C016150002019-06-21 3:48PM EDT1,615.000.340.200.40-0.71-67.62%1835320.31%
RUTW190628C016200002019-06-21 2:07PM EDT1,620.000.250.150.25-0.60-70.59%551,93519.92%
RUTW190628C016250002019-06-21 10:44AM EDT1,625.000.340.100.30-0.21-38.18%313721.58%
RUTW190628C016300002019-06-21 3:53PM EDT1,630.000.150.100.25-0.36-70.59%312,27122.05%
RUTW190628C016350002019-06-21 3:48PM EDT1,635.000.170.050.25-0.29-63.04%1221923.10%
RUTW190628C016400002019-06-21 4:00PM EDT1,640.000.160.050.55-0.21-56.76%3014027.26%
RUTW190628C016450002019-06-20 9:56AM EDT1,645.000.400.050.550.00-81,58228.38%
RUTW190628C016500002019-06-21 3:44PM EDT1,650.000.120.000.50-0.13-52.00%694,87429.05%
RUTW190628C016550002019-06-20 9:56AM EDT1,655.000.310.000.500.00-815030.14%
RUTW190628C016600002019-06-13 4:04PM EDT1,660.000.310.000.500.00-16131.23%
RUTW190628C016650002019-06-20 4:01PM EDT1,665.000.150.000.600.00-134233.25%
RUTW190628C016700002019-06-20 11:21AM EDT1,670.000.150.000.550.00-112133.86%
RUTW190628C016750002019-06-03 2:11PM EDT1,675.000.150.000.550.00-13334.94%
RUTW190628C016800002019-06-17 4:14PM EDT1,680.000.100.000.550.00-1657535.99%
RUTW190628C016850002019-06-21 9:37AM EDT1,685.000.150.000.50-0.15-50.00%82336.50%
RUTW190628C016900002019-06-20 10:22AM EDT1,690.000.100.000.450.00-12,04636.96%
RUTW190628C016950002019-06-21 10:32AM EDT1,695.000.100.000.400.00-21937.33%
RUTW190628C017000002019-06-21 10:29AM EDT1,700.000.050.000.400.00-117738.33%
RUTW190628C017050002019-06-13 11:14AM EDT1,705.000.100.050.350.00-306138.60%
RUTW190628C017100002019-06-20 10:21AM EDT1,710.000.050.000.350.00-13339.55%
RUTW190628C017150002019-06-20 11:08AM EDT1,715.000.050.000.300.00-385939.70%
RUTW190628C017200002019-06-19 1:20PM EDT1,720.000.050.000.300.00-2010740.63%
RUTW190628C017250002019-06-17 3:18PM EDT1,725.000.050.000.300.00-121641.58%
RUTW190628C017300002019-06-04 3:15PM EDT1,730.000.150.000.250.00-108841.55%
RUTW190628C017350002019-06-07 11:23AM EDT1,735.002.000.050.250.00-2342.43%
RUTW190628C017400002019-06-13 3:35PM EDT1,740.000.050.000.250.00-3013143.36%
RUTW190628C017450002019-06-19 9:47AM EDT1,745.000.100.000.250.00-202044.24%
RUTW190628C017500002019-06-07 11:23AM EDT1,750.000.330.000.050.00-89937.89%
RUTW190628C017600002019-06-10 12:03AM EDT1,760.0019.821.400.200.00-0154.98%
RUTW190628C017700002019-06-10 12:23PM EDT1,770.000.050.000.250.00-1015248.68%
RUTW190628C017750002019-05-28 11:54AM EDT1,775.000.110.000.200.00-3348.24%
RUTW190628C017800002019-06-07 11:23AM EDT1,780.000.100.000.200.00-81049.12%
RUTW190628C017900002019-05-23 11:29AM EDT1,790.000.110.000.250.00-15352.10%
RUTW190628C018000002019-05-21 11:17AM EDT1,800.000.050.000.100.00-81748.73%
RUTW190628C018100002019-06-07 11:23AM EDT1,810.000.120.000.200.00--050.20%
RUTW190628C018150002019-06-07 11:23AM EDT1,815.000.100.000.200.00-1150.98%
RUTW190628C018200002019-06-10 12:03AM EDT1,820.002.590.350.200.00-0057.81%
RUTW190628C018300002019-06-07 11:23AM EDT1,830.000.150.000.150.00--851.86%
RUTW190628C018400002019-06-07 11:23AM EDT1,840.000.400.050.150.00-101554.88%
RUTW190628C018500002019-06-07 11:23AM EDT1,850.000.200.000.150.00-1254.79%
RUTW190628C018700002019-06-07 11:23AM EDT1,870.000.150.000.150.00-6857.72%
RUTW190628C018800002019-06-07 11:23AM EDT1,880.000.100.000.150.00--1059.18%
RUTW190628C018850002019-06-07 11:23AM EDT1,885.000.130.000.150.00--759.86%
RUTW190628C018900002019-06-07 11:23AM EDT1,890.000.100.000.150.00--1060.55%
RUTW190628C019200002019-06-10 12:03AM EDT1,920.000.500.000.150.00-1164.84%
RUTW190628C019300002019-06-10 12:03AM EDT1,930.000.500.000.150.00-1166.21%
RUTW190628C019400002019-06-10 12:03AM EDT1,940.000.440.000.150.00-121267.58%
RUTW190628C019500002019-06-07 11:23AM EDT1,950.000.200.000.150.00-72268.95%
RUTW190628C019550002019-06-07 11:23AM EDT1,955.000.050.000.150.00--1069.53%
RUTW190628C019600002019-06-07 11:23AM EDT1,960.000.100.000.150.00-102070.31%
RUTW190628C019700002019-06-07 11:23AM EDT1,970.000.100.000.150.00-203071.58%
RUTW190628C020000002019-06-07 11:23AM EDT2,000.000.050.000.150.00-101975.59%
RUTW190628C020100002019-06-07 11:23AM EDT2,010.000.050.000.150.00-103176.76%
RUTW190628C020400002019-06-07 11:23AM EDT2,040.000.050.000.150.00-112080.66%
RUTW190628C020500002019-06-07 11:23AM EDT2,050.000.110.000.150.00-1182.03%
RUTW190628C020600002019-06-10 12:03AM EDT2,060.000.250.000.150.00-6683.20%
RUTW190628C020900002019-06-10 12:03AM EDT2,090.000.130.000.150.00-503986.91%
RUTW190628C021500002019-06-10 12:03AM EDT2,150.000.600.000.050.00-01186.33%
RUTW190628C023500002019-06-10 12:03AM EDT2,350.000.450.000.050.00-040107.03%
RUTW190628C024000002019-06-10 12:03AM EDT2,400.000.020.000.050.00-3132112.11%
RUTW190628C024500002019-06-10 12:03AM EDT2,450.000.020.000.050.00-9105117.19%
RUTW190628C025000002019-06-10 12:03AM EDT2,500.000.100.000.050.00-5360121.88%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW190628P006500002019-06-19 1:00PM EDT650.000.020.000.15+0.02+∞%-10238.67%
RUTW190628P007900002019-06-10 12:04AM EDT790.001.700.000.150.00-11187.11%
RUTW190628P008000002019-06-10 12:04AM EDT800.000.950.000.150.00-810183.98%
RUTW190628P008400002019-06-10 12:04AM EDT840.002.700.000.150.00-22171.09%
RUTW190628P008500002019-06-10 12:04AM EDT850.001.950.000.150.00-016167.77%
RUTW190628P009000002019-06-10 12:04AM EDT900.001.100.050.150.00-516156.45%
RUTW190628P009400002019-06-07 11:24AM EDT940.001.000.100.150.00-12147.66%
RUTW190628P009500002019-06-07 11:24AM EDT950.000.300.000.150.00--1138.28%
RUTW190628P009600002019-06-07 11:24AM EDT960.000.300.000.150.00-02135.55%
RUTW190628P009700002019-05-22 12:26PM EDT970.000.120.000.150.00-26132.81%
RUTW190628P009800002019-05-22 12:25PM EDT980.000.100.000.150.00-1111130.08%
RUTW190628P009900002019-05-22 12:26PM EDT990.000.130.000.150.00-69127.34%
RUTW190628P010000002019-05-22 11:18AM EDT1,000.000.150.000.150.00-341124.61%
RUTW190628P010050002019-05-22 11:16AM EDT1,005.000.130.000.150.00--20123.24%
RUTW190628P010100002019-05-22 11:16AM EDT1,010.000.140.000.150.00-437121.88%
RUTW190628P010150002019-05-22 11:16AM EDT1,015.000.140.050.150.00--65123.63%
RUTW190628P010200002019-06-20 10:56AM EDT1,020.000.030.000.150.00-55119.14%
RUTW190628P010250002019-05-22 1:07PM EDT1,025.000.140.000.150.00--1117.97%
RUTW190628P010500002019-06-10 12:04AM EDT1,050.0012.270.400.150.00-01126.56%
RUTW190628P010700002019-06-10 11:28AM EDT1,070.000.050.100.150.00-11111.52%
RUTW190628P010800002019-06-07 11:09AM EDT1,080.001.010.000.150.00-410103.91%
RUTW190628P011000002019-06-13 2:35PM EDT1,100.000.050.000.150.00-24698.83%
RUTW190628P011100002019-06-10 12:04AM EDT1,110.0014.490.750.150.00-00116.16%
RUTW190628P011200002019-06-14 4:00PM EDT1,120.000.050.000.150.00-6694.14%
RUTW190628P011400002019-06-17 9:34AM EDT1,140.000.050.000.150.00-51089.26%
RUTW190628P011450002019-06-17 9:34AM EDT1,145.000.050.000.150.00-2288.09%
RUTW190628P011500002019-06-07 11:17AM EDT1,150.000.150.000.150.00-15686.91%
RUTW190628P011550002019-06-17 10:15AM EDT1,155.000.050.000.150.00-1185.74%
RUTW190628P011600002019-06-17 10:15AM EDT1,160.000.050.000.150.00-202184.57%
RUTW190628P011700002019-06-17 10:36AM EDT1,170.000.050.000.150.00-12482.23%
RUTW190628P011750002019-06-03 3:53PM EDT1,175.000.400.000.150.00--3081.05%
RUTW190628P011800002019-06-17 2:31PM EDT1,180.000.050.000.150.00-52379.88%
RUTW190628P011850002019-06-17 3:16PM EDT1,185.000.050.000.150.00-2278.71%
RUTW190628P011900002019-06-07 11:24AM EDT1,190.002.050.000.150.00-32177.54%
RUTW190628P012000002019-06-19 3:36PM EDT1,200.000.050.000.200.00-2153277.34%
RUTW190628P012100002019-06-03 3:40PM EDT1,210.000.580.050.200.00--1076.66%
RUTW190628P012150002019-06-18 12:44PM EDT1,215.000.050.000.200.00-13273.83%
RUTW190628P012200002019-06-19 10:12AM EDT1,220.000.100.000.200.00-16972.66%
RUTW190628P012250002019-06-06 3:57PM EDT1,225.000.280.000.200.00-303071.48%
RUTW190628P012300002019-06-12 12:50PM EDT1,230.000.190.000.200.00-153370.31%
RUTW190628P012350002019-05-28 11:54AM EDT1,235.000.630.000.200.00-1169.14%
RUTW190628P012400002019-05-30 2:31PM EDT1,240.000.750.000.200.00-6356467.97%
RUTW190628P012450002019-06-07 11:24AM EDT1,245.000.500.000.200.00-81166.89%
RUTW190628P012500002019-06-13 2:37PM EDT1,250.000.180.000.200.00-339965.72%
RUTW190628P012600002019-06-14 1:32PM EDT1,260.000.160.050.200.00-366164.94%
RUTW190628P012700002019-06-11 10:56AM EDT1,270.000.200.050.250.00-105763.87%
RUTW190628P012750002019-06-06 3:57PM EDT1,275.000.440.000.250.00-303761.52%
RUTW190628P012800002019-06-19 2:31PM EDT1,280.000.050.000.250.00-108760.35%
RUTW190628P012850002019-06-14 12:06PM EDT1,285.000.150.000.250.00-44259.18%
RUTW190628P012900002019-06-14 12:30PM EDT1,290.000.200.000.250.00-1021958.11%
RUTW190628P012950002019-06-14 12:06PM EDT1,295.000.220.000.250.00-420456.93%
RUTW190628P013000002019-06-21 3:46PM EDT1,300.000.080.050.250.00-2671656.93%
RUTW190628P013050002019-06-07 10:28AM EDT1,305.000.570.000.250.00-1119754.69%
RUTW190628P013100002019-06-19 3:41PM EDT1,310.000.060.000.250.00-1027753.52%
RUTW190628P013150002019-06-10 10:51AM EDT1,315.000.390.000.250.00-821052.44%
RUTW190628P013200002019-06-19 2:31PM EDT1,320.000.140.000.250.00-1022751.27%
RUTW190628P013250002019-06-21 3:44PM EDT1,325.000.100.000.15-0.02-16.67%20095151.17%
RUTW190628P013300002019-06-14 1:32PM EDT1,330.000.270.000.300.00-3611650.10%
RUTW190628P013350002019-06-21 2:17PM EDT1,335.000.100.100.300.00-101,58750.59%
RUTW190628P013400002019-06-20 9:41AM EDT1,340.000.070.000.300.00-216051.95%
RUTW190628P013450002019-06-21 4:01PM EDT1,345.000.110.050.30-0.14-56.00%6218650.73%
RUTW190628P013500002019-06-19 3:41PM EDT1,350.000.150.100.300.00-1054649.51%
RUTW190628P013550002019-06-21 4:13PM EDT1,355.000.110.050.30-0.09-45.00%1016448.32%
RUTW190628P013600002019-06-21 4:13PM EDT1,360.000.140.050.30-0.06-30.00%1226847.12%
RUTW190628P013650002019-06-20 11:47AM EDT1,365.000.100.100.300.00-512745.90%
RUTW190628P013700002019-06-20 12:23PM EDT1,370.000.240.050.350.00-21,53945.63%
RUTW190628P013750002019-06-20 10:39AM EDT1,375.000.090.100.350.00-212044.41%
RUTW190628P013800002019-06-21 1:13PM EDT1,380.000.190.100.35-0.06-24.00%422143.19%
RUTW190628P013850002019-06-21 10:29AM EDT1,385.000.250.100.35+0.01+4.17%111541.97%
RUTW190628P013900002019-06-21 9:45AM EDT1,390.000.200.100.400.00-123241.53%
RUTW190628P013950002019-06-20 3:32PM EDT1,395.000.250.100.400.00-218140.28%
RUTW190628P014000002019-06-21 3:53PM EDT1,400.000.230.150.40-0.05-17.86%43,92139.06%
RUTW190628P014050002019-06-19 3:12PM EDT1,405.000.300.150.400.00-2423337.82%
RUTW190628P014100002019-06-21 10:44AM EDT1,410.000.270.150.35-0.04-12.90%536935.89%
RUTW190628P014150002019-06-20 10:25AM EDT1,415.000.180.150.350.00-1018534.67%
RUTW190628P014200002019-06-21 3:12PM EDT1,420.000.270.200.35-0.09-25.00%3059533.45%
RUTW190628P014250002019-06-21 9:34AM EDT1,425.000.430.200.40+0.16+59.26%1011232.86%
RUTW190628P014300002019-06-21 11:10AM EDT1,430.000.300.250.35-0.03-9.09%2836231.01%
RUTW190628P014350002019-06-20 10:08AM EDT1,435.000.260.250.450.00-137630.95%
RUTW190628P014400002019-06-21 3:59PM EDT1,440.000.370.300.50-0.18-32.73%2454030.19%
RUTW190628P014450002019-06-21 2:40PM EDT1,445.000.430.300.50-0.17-28.33%2115828.91%
RUTW190628P014500002019-06-21 3:56PM EDT1,450.000.450.350.55-0.16-26.23%4060528.08%
RUTW190628P014550002019-06-21 2:43PM EDT1,455.000.590.400.65-0.15-20.27%616527.56%
RUTW190628P014600002019-06-21 3:56PM EDT1,460.000.580.500.70-0.13-18.31%8743626.59%
RUTW190628P014650002019-06-21 4:11PM EDT1,465.000.590.550.80-0.30-33.71%8534525.87%
RUTW190628P014700002019-06-21 3:54PM EDT1,470.000.740.600.90-0.14-15.91%7729425.06%
RUTW190628P014750002019-06-21 3:08PM EDT1,475.000.750.751.00-0.25-25.00%9529624.17%
RUTW190628P014800002019-06-21 4:11PM EDT1,480.000.940.851.25-0.19-16.81%18423023.87%
RUTW190628P014850002019-06-21 3:48PM EDT1,485.001.191.051.35-0.41-25.62%10012322.77%
RUTW190628P014900002019-06-21 4:11PM EDT1,490.001.331.301.60-0.11-7.64%26072622.15%
RUTW190628P014950002019-06-21 3:46PM EDT1,495.001.631.601.95-0.07-4.12%18820621.67%
RUTW190628P015000002019-06-21 3:48PM EDT1,500.002.051.902.50+0.19+10.22%37282421.53%
RUTW190628P015050002019-06-21 4:14PM EDT1,505.002.612.353.00+0.38+17.04%21027120.97%
RUTW190628P015100002019-06-21 4:14PM EDT1,510.003.242.903.60+0.64+24.62%34949320.41%
RUTW190628P015150002019-06-21 3:56PM EDT1,515.003.433.504.30+0.32+10.29%13213519.80%
RUTW190628P015200002019-06-21 4:14PM EDT1,520.004.854.405.30+0.99+25.65%16441919.46%
RUTW190628P015250002019-06-21 4:13PM EDT1,525.005.675.406.30+1.45+34.36%5627518.81%
RUTW190628P015300002019-06-21 4:12PM EDT1,530.006.606.607.50+1.49+29.16%29437618.17%
RUTW190628P015350002019-06-21 3:58PM EDT1,535.007.748.009.10+1.54+24.84%16315517.77%
RUTW190628P015400002019-06-21 4:12PM EDT1,540.009.609.6010.80+2.07+27.49%10352417.11%
RUTW190628P015450002019-06-21 3:54PM EDT1,545.0011.8011.5012.90+3.50+42.17%778616.58%
RUTW190628P015500002019-06-21 4:14PM EDT1,550.0014.2213.6015.20+3.66+34.66%27419915.86%
RUTW190628P015550002019-06-21 4:14PM EDT1,555.0016.7316.0017.90+4.83+40.59%504515.17%
RUTW190628P015600002019-06-21 3:12PM EDT1,560.0018.3518.9020.80+5.15+39.02%6539614.15%
RUTW190628P015650002019-06-21 3:41PM EDT1,565.0021.1622.0024.10+5.41+34.35%236112.96%
RUTW190628P015700002019-06-21 12:25PM EDT1,570.0025.4625.4027.80+7.66+43.03%733811.38%
RUTW190628P015750002019-06-21 12:25PM EDT1,575.0029.1629.0031.80+5.82+24.94%4400.00%
RUTW190628P015800002019-06-21 1:42PM EDT1,580.0032.1033.1035.80+6.13+23.60%8830.00%
RUTW190628P015850002019-06-21 10:44AM EDT1,585.0034.5637.3040.20+4.52+15.05%1210.00%
RUTW190628P015900002019-06-21 4:01PM EDT1,590.0040.2241.3044.80+9.59+31.31%121090.00%
RUTW190628P015950002019-06-21 3:05PM EDT1,595.0047.1545.7049.50-16.02-25.36%1270.00%
RUTW190628P016000002019-06-21 3:45PM EDT1,600.0049.8450.6054.30+8.35+20.13%21910.00%
RUTW190628P016050002019-05-24 1:19PM EDT1,605.0094.8855.5059.200.00-220.00%
RUTW190628P016100002019-06-07 1:50PM EDT1,610.0094.4560.2064.000.00-221120.00%
RUTW190628P016150002019-06-20 10:10AM EDT1,615.0046.5265.2069.10+46.52+∞%-20.00%
RUTW190628P016200002019-06-17 11:58AM EDT1,620.0086.6069.9074.100.00-1540.00%
RUTW190628P016250002019-05-28 11:39AM EDT1,625.0094.8574.5079.500.00-10150.00%
RUTW190628P016300002019-06-10 10:51AM EDT1,630.0098.9979.5084.500.00-6320.00%
RUTW190628P016350002019-06-18 9:39AM EDT1,635.0087.7784.5089.500.00-2220.00%
RUTW190628P016400002019-06-20 3:15PM EDT1,640.0080.0687.3095.20+2.97+3.85%1290.00%
RUTW190628P016450002019-06-17 9:54AM EDT1,645.00112.1892.30100.200.00-10160.00%
RUTW190628P016500002019-06-20 3:15PM EDT1,650.0087.0597.30105.200.00-5560.00%
RUTW190628P016550002019-06-07 11:24AM EDT1,655.0090.69102.10110.900.00--30.00%
RUTW190628P016600002019-05-23 2:53PM EDT1,660.00164.39107.20116.600.00-130.00%
RUTW190628P016700002019-06-18 10:12AM EDT1,670.00113.74114.20128.000.00-53738.46%
RUTW190628P016750002019-06-17 12:14AM EDT1,675.00146.50119.20133.000.00--2939.64%
RUTW190628P016800002019-06-12 10:57AM EDT1,680.00163.25124.20138.000.00-9640.80%
RUTW190628P017000002019-06-14 2:55PM EDT1,700.00175.02144.40158.000.00-293445.35%
RUTW190628P017050002019-06-07 11:24AM EDT1,705.00154.20149.10163.000.00--146.47%
RUTW190628P017250002019-06-07 11:24AM EDT1,725.00111.70169.20182.900.00--550.09%
RUTW190628P017300002019-06-10 12:04AM EDT1,730.00394.30174.40187.900.00-01051.15%
RUTW190628P017700002019-06-10 12:04AM EDT1,770.00121.00214.10225.200.00-010.00%
RUTW190628P017800002019-05-20 10:34AM EDT1,780.00249.60221.00233.600.00-130.00%
RUTW190628P017950002019-05-30 9:58AM EDT1,795.00295.84235.50250.200.00-210.00%
RUTW190628P018000002019-06-07 11:24AM EDT1,800.00249.70240.50255.200.00-120.00%
RUTW190628P018050002019-06-07 11:24AM EDT1,805.00254.70245.50260.200.00--10.00%
RUTW190628P018200002019-06-07 11:09AM EDT1,820.00248.00260.50275.200.00-560.00%
RUTW190628P018300002019-06-07 11:09AM EDT1,830.00247.70270.50285.200.00-340.00%
RUTW190628P018350002019-06-07 11:09AM EDT1,835.00247.40275.50290.200.00--20.00%
RUTW190628P018400002019-06-07 11:09AM EDT1,840.00229.21280.50295.200.00-220.00%
RUTW190628P018450002019-06-07 11:09AM EDT1,845.00310.10285.50300.200.00--20.00%
RUTW190628P018500002019-06-07 11:09AM EDT1,850.00246.80290.50305.200.00-230.00%
RUTW190628P018600002019-06-07 11:09AM EDT1,860.00266.80300.50315.200.00-110.00%
RUTW190628P018650002019-06-07 11:09AM EDT1,865.00337.30305.50320.200.00--20.00%
RUTW190628P018700002019-06-07 11:09AM EDT1,870.00343.20310.40325.200.00--10.00%
RUTW190628P018800002019-06-07 11:24AM EDT1,880.00269.66320.40335.200.00-230.00%
RUTW190628P018900002019-06-07 11:24AM EDT1,890.00363.10330.40345.200.00-150.00%
RUTW190628P019000002019-06-07 11:09AM EDT1,900.00317.00340.40355.200.00--20.00%
RUTW190628P019050002019-06-07 11:09AM EDT1,905.00377.20345.50360.200.00--20.00%
RUTW190628P019200002019-06-07 11:09AM EDT1,920.00323.10360.50375.200.00-120.00%
RUTW190628P019300002019-06-07 11:24AM EDT1,930.00344.30370.40385.200.00-170.00%
RUTW190628P019400002019-06-07 11:24AM EDT1,940.00346.50380.50395.100.00-160.00%
RUTW190628P019500002019-06-07 11:09AM EDT1,950.00398.50390.50405.100.00-140.00%
RUTW190628P019600002019-06-07 11:24AM EDT1,960.00373.90400.40415.100.00--10.00%
RUTW190628P019700002019-06-07 11:24AM EDT1,970.00397.60410.40425.100.00-150.00%
RUTW190628P019900002019-06-07 11:09AM EDT1,990.00418.50430.40445.100.00-120.00%
RUTW190628P020000002019-06-07 11:09AM EDT2,000.00434.30440.40455.100.00--20.00%
RUTW190628P020100002019-06-07 11:09AM EDT2,010.00428.90450.40465.100.00--20.00%
RUTW190628P020200002019-06-07 11:09AM EDT2,020.00445.50460.40475.100.00-130.00%
RUTW190628P020400002019-06-07 11:09AM EDT2,040.00471.50480.40495.100.00--20.00%
RUTW190628P020600002019-06-07 11:09AM EDT2,060.00489.30500.40515.100.00--10.00%
RUTW190628P020800002019-06-07 11:24AM EDT2,080.00487.40520.40535.100.00--10.00%
RUTW190628P020900002019-06-07 11:24AM EDT2,090.00491.50530.40545.100.00--60.00%
RUTW190628P021000002019-06-07 11:09AM EDT2,100.00514.70540.40555.100.00--10.00%
RUTW190628P021500002019-05-30 3:34PM EDT2,150.00664.50590.30605.000.00-140.00%
RUTW190628P022000002019-06-07 11:09AM EDT2,200.00612.40640.30655.000.00-120.00%
RUTW190628P023000002019-06-07 11:09AM EDT2,300.00710.40740.30755.000.00-120.00%
RUTW190628P024000002019-06-07 11:09AM EDT2,400.00798.20840.20854.900.00--10.00%
RUTW190628P025000002019-06-07 11:09AM EDT2,500.00904.40940.20954.900.00--10.00%