Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,123.20-32.15 (-1.49%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122C011500002020-12-18 6:22PM EST1,150.00749.25954.00979.000.00--1310.88%
RUTW210122C011900002020-12-07 1:24PM EST1,190.00701.64855.30880.300.00--20.00%
RUTW210122C012000002020-12-09 2:55PM EST1,200.00701.33870.30918.000.00-2330.00%
RUTW210122C012100002020-12-07 1:38PM EST1,210.00682.41835.00860.000.00--150.00%
RUTW210122C012200002020-12-08 3:06PM EST1,220.00694.41866.00890.000.00-4320.00%
RUTW210122C012300002020-12-09 10:00AM EST1,230.00704.47864.30874.800.00-2870.00%
RUTW210122C012400002020-12-08 10:42AM EST1,240.00657.83843.40854.300.00-8240.00%
RUTW210122C012500002020-12-15 12:38PM EST1,250.00692.02891.30916.300.00--0392.07%
RUTW210122C012600002020-12-08 2:26PM EST1,260.00656.21826.00850.000.00-1100.00%
RUTW210122C012700002020-12-07 1:49PM EST1,270.00620.02778.30803.300.00--50.00%
RUTW210122C012800002020-12-07 1:58PM EST1,280.00610.91752.20800.200.00--10.00%
RUTW210122C013100002020-12-07 1:05PM EST1,310.00586.39733.60758.600.00--10.00%
RUTW210122C013550002020-12-15 12:41PM EST1,355.00588.19787.00812.000.00--0345.73%
RUTW210122C013600002020-12-18 6:22PM EST1,360.00557.74744.10769.100.00--1235.89%
RUTW210122C013700002020-12-21 9:32AM EST1,370.00564.07734.30759.300.00-11233.96%
RUTW210122C013800002021-01-05 10:18AM EST1,380.00749.27724.10749.10+161.55+27.49%10229.22%
RUTW210122C014000002020-12-24 11:14AM EST1,400.00604.53703.80728.800.00-11220.53%
RUTW210122C014100002020-12-24 11:14AM EST1,410.00595.01694.20719.200.00-11220.04%
RUTW210122C014350002020-12-30 2:14PM EST1,435.00547.56669.20694.200.00--1211.95%
RUTW210122C014400002021-01-13 3:37PM EST1,440.00671.60664.20689.200.00-10210.35%
RUTW210122C015500002021-01-06 1:30PM EST1,550.00526.75554.20579.200.00--0176.12%
RUTW210122C015800002020-12-21 11:50AM EST1,580.00377.50524.20549.200.00-22167.10%
RUTW210122C016500002020-12-18 6:22PM EST1,650.00269.33454.10479.100.00--1146.02%
RUTW210122C016750002020-12-14 11:41AM EST1,675.00270.32427.50451.500.00--4124.24%
RUTW210122C016900002020-12-14 11:41AM EST1,690.00256.59412.50436.500.00--4120.29%
RUTW210122C016950002020-12-22 12:15PM EST1,695.00294.49416.10426.400.00--10.00%
RUTW210122C017000002021-01-12 3:42PM EST1,700.00425.70442.10467.100.00-22204.57%
RUTW210122C017050002020-12-22 12:15PM EST1,705.00285.17405.90416.200.00--10.00%
RUTW210122C017100002020-12-21 11:38AM EST1,710.00253.40400.90410.900.00--40.00%
RUTW210122C017200002020-12-21 11:38AM EST1,720.00244.40390.90401.200.00--40.00%
RUTW210122C017250002021-01-04 12:39PM EST1,725.00211.88385.90396.200.00--00.00%
RUTW210122C017300002021-01-13 11:58AM EST1,730.00386.16380.90391.300.00-3130.00%
RUTW210122C017350002020-12-16 9:30AM EST1,735.00245.09374.80385.700.00--20.00%
RUTW210122C017400002020-12-31 2:58PM EST1,740.00246.03370.90381.300.00-8120.00%
RUTW210122C017450002021-01-13 11:58AM EST1,745.00371.35362.30383.200.00-34114.92%
RUTW210122C017500002020-12-31 12:36PM EST1,750.00398.44361.00371.300.00-110.00%
RUTW210122C017550002020-12-16 9:30AM EST1,755.00227.21358.10367.100.00--20.00%
RUTW210122C017600002020-12-21 11:43AM EST1,760.00208.89347.50368.300.00--1111.27%
RUTW210122C017650002020-12-22 1:08PM EST1,765.00232.33346.10356.400.00--20.00%
RUTW210122C017800002021-01-06 3:19PM EST1,780.00360.80327.60348.400.00-26106.24%
RUTW210122C017900002021-01-06 3:19PM EST1,790.00350.90321.20331.300.00-200.00%
RUTW210122C018000002021-01-06 11:57AM EST1,800.00265.08307.70328.600.00-10101.62%
RUTW210122C018100002020-12-31 12:36PM EST1,810.00338.70301.70312.000.00-200.00%
RUTW210122C018150002021-01-05 11:49AM EST1,815.00170.13296.40306.600.00--00.00%
RUTW210122C018200002021-01-15 10:42AM EST1,820.00301.23291.50301.60-36.90-10.91%3310.00%
RUTW210122C018300002020-12-31 12:36PM EST1,830.00318.76278.40291.800.00-100.00%
RUTW210122C018350002021-01-14 11:56AM EST1,835.00323.15273.10286.800.00-20200.00%
RUTW210122C018400002020-12-29 10:40AM EST1,840.00285.48271.80281.900.00-280.00%
RUTW210122C018450002020-12-18 3:57PM EST1,845.00152.38266.90277.000.00-110.00%
RUTW210122C018500002021-01-13 11:28AM EST1,850.00271.94262.00272.100.00-2140.00%
RUTW210122C018600002021-01-13 11:28AM EST1,860.00262.31252.20262.400.00-2750.00%
RUTW210122C018650002021-01-06 4:14PM EST1,865.00204.34247.30257.500.00--00.00%
RUTW210122C018700002021-01-13 3:35PM EST1,870.00242.77242.80253.100.00-100.00%
RUTW210122C018750002021-01-12 11:53AM EST1,875.00245.10237.90248.200.00-120.00%
RUTW210122C018800002021-01-06 3:22PM EST1,880.00184.13233.00243.400.00-2546.53%
RUTW210122C018850002020-12-09 10:02AM EST1,885.0096.92217.80220.900.00-15100.00%
RUTW210122C018900002021-01-14 10:58AM EST1,890.00256.09223.30233.800.00-23651.54%
RUTW210122C018950002021-01-15 11:35AM EST1,895.00226.41218.40229.00+121.50+115.81%25152.71%
RUTW210122C019000002021-01-11 3:28PM EST1,900.00246.25216.20220.800.00-2300.00%
RUTW210122C019050002020-12-31 11:24AM EST1,905.00101.71211.40216.100.00-10130.00%
RUTW210122C019100002020-12-28 10:02AM EST1,910.00135.92206.60211.200.00-1210.00%
RUTW210122C019200002021-01-13 3:34PM EST1,920.00195.73197.00201.600.00-1310.00%
RUTW210122C019250002021-01-12 9:57AM EST1,925.00191.63206.70211.000.00-12581.30%
RUTW210122C019300002021-01-04 11:47AM EST1,930.00186.91187.40192.100.00-1280.00%
RUTW210122C019350002021-01-07 10:36AM EST1,935.00184.72182.70187.30+17.38+10.39%6160.00%
RUTW210122C019400002021-01-08 11:51AM EST1,940.00179.97178.00182.70+18.10+11.18%1410.00%
RUTW210122C019450002021-01-06 11:20AM EST1,945.00123.85173.20177.900.00-210.00%
RUTW210122C019500002021-01-15 3:28PM EST1,950.00181.34168.50173.20-29.26-13.89%9350.00%
RUTW210122C019550002021-01-14 10:43AM EST1,955.00196.47163.90168.600.00-21836.13%
RUTW210122C019600002021-01-13 2:00PM EST1,960.00166.41159.20163.900.00-21938.23%
RUTW210122C019650002021-01-14 10:43AM EST1,965.00186.77154.50159.300.00-2340.13%
RUTW210122C019700002021-01-15 1:54PM EST1,970.00164.80149.90154.70-27.28-14.20%22841.32%
RUTW210122C019750002021-01-15 11:35AM EST1,975.00149.82145.30150.10-37.41-19.98%504542.09%
RUTW210122C019800002021-01-15 3:37PM EST1,980.00153.09140.70145.50-12.24-7.40%325742.58%
RUTW210122C019850002021-01-14 3:14PM EST1,985.00155.64136.20141.00-25.25-13.96%11143.21%
RUTW210122C019900002021-01-13 3:16PM EST1,990.00146.66131.60136.500.00-113143.61%
RUTW210122C019950002021-01-13 12:15PM EST1,995.00132.42127.20132.000.00-4643.82%
RUTW210122C020000002021-01-15 3:57PM EST2,000.00129.78122.70127.50-32.46-20.01%2417843.88%
RUTW210122C020050002021-01-08 1:50PM EST2,005.00111.13118.20123.10+20.83+23.07%11444.06%
RUTW210122C020100002021-01-15 11:10AM EST2,010.00110.62113.90118.70-33.33-23.15%22444.10%
RUTW210122C020150002021-01-14 12:11PM EST2,015.00148.65109.50114.400.00-22444.24%
RUTW210122C020200002021-01-15 3:57PM EST2,020.00111.91105.20110.00-32.78-22.66%149844.03%
RUTW210122C020250002021-01-15 10:49AM EST2,025.00103.33100.90105.70-8.19-7.34%11243.92%
RUTW210122C020300002021-01-15 3:44PM EST2,030.00103.0596.60101.50-35.39-25.56%138443.88%
RUTW210122C020350002021-01-14 3:14PM EST2,035.00134.8392.5097.300.00-21843.74%
RUTW210122C020400002021-01-14 1:06PM EST2,040.00124.4088.4093.100.00-711343.48%
RUTW210122C020450002021-01-15 2:19PM EST2,045.0098.3984.2089.00+13.35+15.70%99943.29%
RUTW210122C020500002021-01-14 3:48PM EST2,050.0079.7780.3085.00-40.87-33.88%14443.15%
RUTW210122C020550002021-01-14 2:17PM EST2,055.0077.6076.3081.00-40.54-34.32%52642.90%
RUTW210122C020600002021-01-15 11:33AM EST2,060.0076.4872.4077.00-37.20-32.72%511842.55%
RUTW210122C020650002021-01-14 11:14AM EST2,065.0097.7368.5073.100.00-51142.23%
RUTW210122C020700002021-01-15 10:30AM EST2,070.0070.0064.7069.30-34.20-32.82%810741.96%
RUTW210122C020750002021-01-14 1:06PM EST2,075.0064.2860.9065.50-29.77-31.65%44541.57%
RUTW210122C020800002021-01-15 3:39PM EST2,080.0065.6957.2061.80-26.84-29.01%2512341.21%
RUTW210122C020850002021-01-15 2:31PM EST2,085.0067.9553.6058.20-25.43-27.23%311140.87%
RUTW210122C020900002021-01-15 3:39PM EST2,090.0056.0050.1054.60-29.77-34.71%4815340.42%
RUTW210122C020950002021-01-15 2:33PM EST2,095.0060.7546.7051.20-17.12-21.99%74240.10%
RUTW210122C021000002021-01-15 3:24PM EST2,100.0052.5943.4047.80-24.28-31.59%701,12139.67%
RUTW210122C021050002021-01-15 12:36PM EST2,105.0045.8940.2044.50-27.03-37.07%115239.24%
RUTW210122C021100002021-01-15 1:01PM EST2,110.0042.5037.0041.20-28.43-40.08%147738.68%
RUTW210122C021150002021-01-15 12:17PM EST2,115.0038.3033.9038.10-19.73-34.00%85538.24%
RUTW210122C021200002021-01-15 4:09PM EST2,120.0033.0531.0035.10-26.49-44.49%8121637.78%
RUTW210122C021250002021-01-15 4:00PM EST2,125.0031.9128.1032.10-24.75-43.68%8542337.19%
RUTW210122C021300002021-01-15 4:09PM EST2,130.0027.4025.4029.30-23.88-46.57%691,07936.69%
RUTW210122C021350002021-01-15 3:33PM EST2,135.0027.8022.8026.70-20.29-42.19%6512936.28%
RUTW210122C021400002021-01-15 3:38PM EST2,140.0026.2220.4024.10-22.86-46.58%18216735.72%
RUTW210122C021450002021-01-15 12:29PM EST2,145.0021.1518.2021.80-25.01-54.18%211435.35%
RUTW210122C021500002021-01-15 4:14PM EST2,150.0017.5016.0019.50-24.97-58.79%23518134.83%
RUTW210122C021550002021-01-15 12:37PM EST2,155.0020.2614.1017.40-18.48-47.70%2918334.38%
RUTW210122C021600002021-01-15 3:38PM EST2,160.0016.5712.3015.50-19.85-54.50%20428334.02%
RUTW210122C021650002021-01-15 12:29PM EST2,165.0012.9010.6013.70-21.19-62.16%155033.61%
RUTW210122C021700002021-01-15 4:07PM EST2,170.0010.879.1012.00-20.19-65.00%27227233.15%
RUTW210122C021750002021-01-15 4:10PM EST2,175.009.107.7010.50-18.93-67.53%10911532.79%
RUTW210122C021800002021-01-15 3:51PM EST2,180.007.256.509.10-18.31-71.64%6619832.38%
RUTW210122C021850002021-01-15 1:03PM EST2,185.007.085.508.00-14.75-67.57%428232.25%
RUTW210122C021900002021-01-15 3:57PM EST2,190.004.954.606.90-16.50-76.92%14416031.95%
RUTW210122C021950002021-01-15 4:12PM EST2,195.005.203.805.90-13.54-72.25%7013831.62%
RUTW210122C022000002021-01-15 4:12PM EST2,200.004.503.005.10-13.04-74.34%23787631.48%
RUTW210122C022050002021-01-15 4:07PM EST2,205.003.302.454.50-12.42-79.01%3922431.58%
RUTW210122C022100002021-01-15 3:52PM EST2,210.003.251.953.90-10.51-76.38%22973931.53%
RUTW210122C022150002021-01-15 4:02PM EST2,215.002.501.503.50-9.94-79.90%4132331.82%
RUTW210122C022200002021-01-15 3:29PM EST2,220.001.901.153.00-8.56-81.84%10422231.73%
RUTW210122C022250002021-01-15 3:18PM EST2,225.001.890.852.65-7.25-79.32%5111031.91%
RUTW210122C022300002021-01-15 3:32PM EST2,230.001.860.552.40-7.23-79.54%4012132.28%
RUTW210122C022350002021-01-15 4:01PM EST2,235.000.850.352.15-6.95-89.10%87032.56%
RUTW210122C022400002021-01-15 2:40PM EST2,240.001.220.151.95-5.67-82.29%27032.94%
RUTW210122C022450002021-01-15 4:00PM EST2,245.000.550.001.75-5.45-90.83%67033.23%
RUTW210122C022500002021-01-15 4:00PM EST2,250.000.450.001.60-4.45-90.82%12530233.64%
PutsforJanuary 22, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210122P010450002021-01-04 11:07AM EST1,045.000.140.000.800.00--0250.10%
RUTW210122P010500002021-01-04 11:07AM EST1,050.000.150.000.800.00--0248.54%
RUTW210122P011500002020-12-23 11:05AM EST1,150.000.150.000.800.00--5218.46%
RUTW210122P012800002020-12-22 12:36PM EST1,280.000.700.000.800.00--10182.81%
RUTW210122P012850002021-01-07 12:56PM EST1,285.000.050.000.800.00-1212181.54%
RUTW210122P013000002020-12-21 9:34AM EST1,300.000.950.000.800.00-1020177.73%
RUTW210122P013100002021-01-04 12:45PM EST1,310.000.450.000.800.00-1020175.10%
RUTW210122P013900002020-12-31 10:07AM EST1,390.000.500.000.800.00-11155.27%
RUTW210122P014000002021-01-14 10:55AM EST1,400.000.050.200.800.00-20156.64%
RUTW210122P014350002020-12-15 3:32PM EST1,435.001.970.001.900.00--1159.96%
RUTW210122P014400002020-12-29 3:24PM EST1,440.001.030.000.800.00-2526143.36%
RUTW210122P014500002020-12-29 3:24PM EST1,450.001.100.000.800.00--25141.06%
RUTW210122P014800002020-12-15 3:30PM EST1,480.002.610.001.900.00--1148.58%
RUTW210122P014850002020-12-28 11:24AM EST1,485.001.200.000.800.00--1133.01%
RUTW210122P014900002020-12-15 3:30PM EST1,490.002.790.001.900.00--1146.09%
RUTW210122P015000002020-12-21 9:46AM EST1,500.003.200.000.800.00-2800129.59%
RUTW210122P015050002021-01-04 11:02AM EST1,505.001.400.000.800.00--2128.47%
RUTW210122P015200002021-01-12 2:47PM EST1,520.000.200.000.800.00-12125.10%
RUTW210122P015300002020-12-29 1:25PM EST1,530.001.900.000.800.00--1122.85%
RUTW210122P015400002020-12-28 10:44AM EST1,540.001.800.000.850.00-11121.48%
RUTW210122P015500002020-12-29 10:09AM EST1,550.001.850.000.850.00--6119.24%
RUTW210122P015650002021-01-07 9:36AM EST1,565.000.400.000.850.00--0115.92%
RUTW210122P015700002020-12-29 10:47AM EST1,570.002.200.000.850.00-18114.84%
RUTW210122P015750002020-12-23 12:28PM EST1,575.003.350.000.850.00-12113.77%
RUTW210122P015800002020-12-16 2:10PM EST1,580.005.200.000.850.00--1112.65%
RUTW210122P015900002021-01-11 9:56AM EST1,590.000.450.000.900.00-13111.23%
RUTW210122P015950002021-01-11 9:56AM EST1,595.000.450.002.000.00--1121.63%
RUTW210122P016000002021-01-15 10:07AM EST1,600.000.130.000.90-0.07-35.00%111109.03%
RUTW210122P016050002020-12-14 3:50PM EST1,605.007.920.000.400.00--598.83%
RUTW210122P016100002021-01-04 11:21AM EST1,610.003.000.000.900.00-36106.89%
RUTW210122P016150002021-01-04 11:21AM EST1,615.003.100.000.900.00-34105.81%
RUTW210122P016200002021-01-06 10:33AM EST1,620.001.000.000.950.00-116105.37%
RUTW210122P016250002021-01-04 2:09PM EST1,625.003.550.000.950.00-628104.30%
RUTW210122P016300002021-01-04 1:44PM EST1,630.003.470.000.950.00-1135103.22%
RUTW210122P016350002021-01-04 9:46AM EST1,635.002.370.000.950.00-116102.15%
RUTW210122P016400002021-01-04 9:30AM EST1,640.002.230.000.950.00-169101.07%
RUTW210122P016450002021-01-04 10:53AM EST1,645.004.140.000.950.00-1037100.00%
RUTW210122P016500002021-01-06 11:32AM EST1,650.001.300.001.000.00-86799.56%
RUTW210122P016550002021-01-07 9:45AM EST1,655.000.900.001.000.00-17498.49%
RUTW210122P016600002021-01-07 2:23PM EST1,660.001.010.001.000.00-2517397.41%
RUTW210122P016650002021-01-04 12:39PM EST1,665.005.970.001.000.00-1310296.34%
RUTW210122P016700002021-01-15 10:33AM EST1,670.000.200.001.00-0.20-50.00%2531195.31%
RUTW210122P016750002021-01-11 1:45PM EST1,675.000.820.001.050.00-627094.78%
RUTW210122P016800002021-01-06 10:10AM EST1,680.001.900.001.050.00-530293.75%
RUTW210122P016850002021-01-11 1:45PM EST1,685.000.970.001.050.00-633692.68%
RUTW210122P016900002021-01-14 2:01PM EST1,690.000.140.001.100.00-932992.14%
RUTW210122P016950002021-01-14 2:01PM EST1,695.000.200.001.100.00-940291.06%
RUTW210122P017000002021-01-06 1:01PM EST1,700.000.320.001.10-0.83-72.17%136790.01%
RUTW210122P017050002021-01-06 1:01PM EST1,705.001.740.001.100.00-845888.96%
RUTW210122P017100002021-01-06 11:34AM EST1,710.001.970.001.150.00-533088.38%
RUTW210122P017150002021-01-11 10:34AM EST1,715.001.200.001.150.00-236987.33%
RUTW210122P017200002021-01-12 3:02PM EST1,720.000.350.001.20-0.37-51.39%2549486.74%
RUTW210122P017250002021-01-15 3:45PM EST1,725.000.250.001.20-4.85-95.10%149685.69%
RUTW210122P017300002021-01-12 2:22PM EST1,730.000.680.001.250.00-319485.06%
RUTW210122P017350002021-01-11 10:34AM EST1,735.001.450.001.250.00-23884.01%
RUTW210122P017400002021-01-15 2:35PM EST1,740.000.370.001.30-0.35-48.61%110983.37%
RUTW210122P017450002021-01-13 3:21PM EST1,745.000.540.001.300.00-15782.32%
RUTW210122P017500002021-01-15 4:02PM EST1,750.000.330.000.65+0.03+10.00%337474.61%
RUTW210122P017550002021-01-14 12:41PM EST1,755.000.320.001.350.00-21680.62%
RUTW210122P017600002021-01-15 11:34AM EST1,760.000.450.001.400.00-13779.93%
RUTW210122P017650002021-01-14 12:41PM EST1,765.000.370.001.400.00-21478.86%
RUTW210122P017700002021-01-12 10:27AM EST1,770.001.360.001.450.00-23278.17%
RUTW210122P017750002021-01-15 2:50PM EST1,775.000.450.001.50-1.60-78.05%102377.47%
RUTW210122P017800002021-01-15 11:19AM EST1,780.000.660.001.55-0.29-30.53%32976.76%
RUTW210122P017850002021-01-08 2:42PM EST1,785.002.120.001.550.00-12075.68%
RUTW210122P017900002021-01-14 3:33PM EST1,790.000.700.001.600.00-1034474.95%
RUTW210122P017950002021-01-12 11:27AM EST1,795.001.550.001.650.00-21074.19%
RUTW210122P018000002021-01-14 4:04PM EST1,800.000.520.001.00-0.38-42.22%115068.36%
RUTW210122P018050002021-01-14 11:09AM EST1,805.000.520.051.050.00-122768.16%
RUTW210122P018100002021-01-15 2:35PM EST1,810.000.790.101.80+0.22+38.60%155272.46%
RUTW210122P018150002021-01-13 3:04PM EST1,815.001.070.151.850.00-59171.91%
RUTW210122P018200002021-01-12 10:12AM EST1,820.001.090.201.95-1.04-48.83%44571.59%
RUTW210122P018250002021-01-15 3:33PM EST1,825.001.050.252.00-0.16-13.22%14471.00%
RUTW210122P018300002021-01-14 2:42PM EST1,830.000.920.352.050.00-16218070.58%
RUTW210122P018350002021-01-08 3:21PM EST1,835.004.220.402.150.00-13370.14%
RUTW210122P018400002021-01-15 3:43PM EST1,840.001.080.451.200.00-573364.60%
RUTW210122P018450002021-01-15 3:43PM EST1,845.001.150.552.30+0.10+9.52%114369.14%
RUTW210122P018500002021-01-15 3:05PM EST1,850.001.650.652.40+0.23+16.20%118468.79%
RUTW210122P018550002021-01-15 2:27PM EST1,855.001.280.702.50+0.23+21.90%112768.19%
RUTW210122P018600002021-01-15 3:39PM EST1,860.001.550.802.60+0.30+24.00%1014567.75%
RUTW210122P018650002021-01-11 10:10AM EST1,865.003.300.902.700.00-111367.26%
RUTW210122P018700002021-01-15 4:14PM EST1,870.001.981.052.80+0.18+10.00%306266.89%
RUTW210122P018750002021-01-15 4:14PM EST1,875.002.081.152.95+0.47+29.19%361566.48%
RUTW210122P018800002021-01-15 3:37PM EST1,880.001.881.253.10+0.20+11.90%1522866.02%
RUTW210122P018850002021-01-14 2:28PM EST1,885.002.121.403.200.00-163865.50%
RUTW210122P018900002021-01-15 3:39PM EST1,890.002.151.553.40-0.06-2.71%2537865.22%
RUTW210122P018950002021-01-13 3:31PM EST1,895.002.151.703.50-0.66-23.49%43764.62%
RUTW210122P019000002021-01-15 3:44PM EST1,900.002.611.853.70+0.01+0.38%6414264.23%
RUTW210122P019050002021-01-15 4:12PM EST1,905.002.992.003.90+0.54+22.04%527463.79%
RUTW210122P019100002021-01-15 4:12PM EST1,910.003.142.204.10+0.38+13.77%312063.42%
RUTW210122P019150002021-01-15 3:52PM EST1,915.003.072.354.30+0.15+5.14%1083762.88%
RUTW210122P019200002021-01-15 3:33PM EST1,920.002.952.554.50-0.18-5.75%5542062.40%
RUTW210122P019250002021-01-15 10:23AM EST1,925.004.952.804.70+1.85+59.68%118361.97%
RUTW210122P019300002021-01-15 3:53PM EST1,930.003.503.005.00+0.66+23.24%2121861.58%
RUTW210122P019350002021-01-15 1:26PM EST1,935.002.713.205.20-0.54-16.62%2316060.96%
RUTW210122P019400002021-01-15 3:44PM EST1,940.004.053.505.50+1.05+35.00%2445460.63%
RUTW210122P019450002021-01-15 3:52PM EST1,945.004.323.805.80+0.25+6.14%564160.24%
RUTW210122P019500002021-01-15 3:44PM EST1,950.004.614.106.10+0.34+7.96%8244359.79%
RUTW210122P019550002021-01-15 3:44PM EST1,955.004.704.406.40+1.45+44.62%631559.29%
RUTW210122P019600002021-01-15 4:00PM EST1,960.005.394.706.80+1.29+31.46%1709958.87%
RUTW210122P019650002021-01-15 3:08PM EST1,965.005.825.107.20+0.67+13.01%74758.53%
RUTW210122P019700002021-01-15 4:00PM EST1,970.006.005.407.60+0.60+11.11%567458.00%
RUTW210122P019750002021-01-15 3:44PM EST1,975.006.005.808.00+1.40+30.43%508057.54%
RUTW210122P019800002021-01-15 3:29PM EST1,980.006.436.208.50+1.63+33.96%13031657.14%
RUTW210122P019850002021-01-15 12:43PM EST1,985.005.806.609.00-0.41-6.60%355156.67%
RUTW210122P019900002021-01-15 3:56PM EST1,990.007.427.109.50+0.89+13.63%5740056.25%
RUTW210122P019950002021-01-15 3:58PM EST1,995.006.697.5010.00+0.59+9.67%2128955.67%
RUTW210122P020000002021-01-15 3:56PM EST2,000.008.328.1010.60+2.22+36.39%12731955.33%
RUTW210122P020050002021-01-15 3:43PM EST2,005.008.638.6011.20+2.33+36.98%1914754.83%
RUTW210122P020100002021-01-15 3:34PM EST2,010.009.139.2011.80+2.12+30.24%7513554.35%
RUTW210122P020150002021-01-15 3:34PM EST2,015.008.749.8012.50+1.69+23.97%2313853.90%
RUTW210122P020200002021-01-15 3:44PM EST2,020.0010.3410.5013.20+1.21+13.25%9524253.47%
RUTW210122P020250002021-01-15 3:02PM EST2,025.0010.0011.1014.00+2.12+26.90%116252.97%
RUTW210122P020300002021-01-15 2:49PM EST2,030.009.6511.9014.80-0.48-4.74%1499552.56%
RUTW210122P020350002021-01-15 3:17PM EST2,035.0011.0512.6015.60+1.54+16.19%199752.00%
RUTW210122P020400002021-01-15 3:32PM EST2,040.0013.0013.5016.50+2.25+20.93%102051.60%
RUTW210122P020450002021-01-15 4:13PM EST2,045.0016.0714.3017.40+6.07+60.70%173951.05%
RUTW210122P020500002021-01-15 4:13PM EST2,050.0016.9715.3018.40+4.47+35.76%12219650.65%
RUTW210122P020550002021-01-15 11:49AM EST2,055.0015.4516.3019.40+4.71+43.85%7050.16%
RUTW210122P020600002021-01-15 3:36PM EST2,060.0017.2017.3020.50+4.26+32.92%1729151.82%
RUTW210122P020650002021-01-15 3:16PM EST2,065.0015.7618.4021.70+2.99+23.41%10051.39%
RUTW210122P020700002021-01-15 2:28PM EST2,070.0019.4119.5022.90+5.95+44.21%666950.87%
RUTW210122P020750002021-01-14 2:55PM EST2,075.0014.0720.3021.400.00-131146.87%
RUTW210122P020800002021-01-15 2:49PM EST2,080.0017.4522.0025.50+0.18+1.04%43049.85%
RUTW210122P020850002021-01-15 3:07PM EST2,085.0022.1423.3026.90+7.94+55.92%73049.34%
RUTW210122P020900002021-01-15 3:51PM EST2,090.0024.0024.8028.40+4.13+20.79%343048.86%
RUTW210122P020950002021-01-15 3:31PM EST2,095.0023.0526.3030.00+2.42+11.73%49048.40%
RUTW210122P021000002021-01-15 4:14PM EST2,100.0029.8027.9031.60+8.40+39.25%376047.85%
RUTW210122P021050002021-01-14 3:58PM EST2,105.0022.7327.9029.400.00-81642.82%
RUTW210122P021100002021-01-15 3:53PM EST2,110.0029.3231.4035.20+7.95+37.20%387046.92%
RUTW210122P021150002021-01-15 3:53PM EST2,115.0031.0233.3037.20+6.81+28.13%234046.53%
RUTW210122P021200002021-01-15 4:14PM EST2,120.0037.2035.2039.20+12.90+53.09%343746.03%
RUTW210122P021250002021-01-14 3:47PM EST2,125.0025.0034.7036.600.00-81440.24%
RUTW210122P021300002021-01-15 4:00PM EST2,130.0038.7739.5043.60+14.84+62.01%73045.17%
RUTW210122P021350002021-01-14 2:39PM EST2,135.0025.1029.9031.40-25.70-50.59%158128.19%
RUTW210122P021400002021-01-14 4:04PM EST2,140.0032.4841.2043.100.00-54110238.25%
RUTW210122P021500002021-01-15 9:35AM EST2,150.0047.6349.8054.20+15.23+47.01%11044.11%
RUTW210122P021550002021-01-14 4:07PM EST2,155.0037.2637.2038.80-19.74-34.63%46121.01%
RUTW210122P021600002021-01-14 3:46PM EST2,160.0036.9039.3041.00-21.50-36.82%239618.40%
RUTW210122P021700002021-01-14 12:42PM EST2,170.0038.9756.5059.900.00-3734.64%
RUTW210122P021900002021-01-15 3:53PM EST2,190.0073.3477.7082.20+22.72+44.88%2104144.75%
RUTW210122P022000002021-01-15 2:42PM EST2,200.0073.9386.1090.60+16.73+29.25%14145.80%
RUTW210122P022150002021-01-15 10:10AM EST2,215.00102.8999.40104.00-21.65-17.38%-048.09%
RUTW210122P022300002021-01-14 12:29PM EST2,230.0080.2879.0084.70-65.67-44.99%22200.00%