^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200409C005000002020-04-03 1:44PM EDT500.00534.20625.80635.700.00-2360.00%
RUTW200409C006000002020-04-02 3:07PM EDT600.00467.32525.70535.600.00--10.00%
RUTW200409C006500002020-04-02 1:50PM EDT650.00425.20475.80485.600.00--40.00%
RUTW200409C007000002020-04-02 2:05PM EDT700.00365.60425.60435.700.00--00.00%
RUTW200409C007500002020-04-03 10:06AM EDT750.00327.20375.40385.600.00-400.00%
RUTW200409C008000002020-04-06 11:07AM EDT800.00316.10325.50335.80+64.10+25.44%11200.00%
RUTW200409C008050002020-03-30 3:48PM EDT805.00344.44320.50330.800.00-430.00%
RUTW200409C008550002020-03-31 10:31AM EDT855.00312.38270.40280.700.00-420.00%
RUTW200409C008600002020-03-31 10:31AM EDT860.00307.55265.40275.800.00-420.00%
RUTW200409C008900002020-04-01 10:43AM EDT890.00218.45235.80246.000.00-110.00%
RUTW200409C009000002020-04-03 1:04PM EDT900.00146.50225.80235.800.00-1170.00%
RUTW200409C009100002020-04-01 10:17AM EDT910.00198.41215.80226.200.00-110.00%
RUTW200409C009300002020-03-24 4:14PM EDT930.00186.67196.00206.300.00-110.00%
RUTW200409C009400002020-04-02 3:35PM EDT940.00135.49186.10196.400.00--160.00%
RUTW200409C009450002020-04-02 10:34AM EDT945.00155.23181.20191.500.00-2150.00%
RUTW200409C009500002020-04-02 10:34AM EDT950.00150.78176.20186.500.00-310.00%
RUTW200409C009600002020-04-03 3:16PM EDT960.0092.31166.40176.500.00-330.00%
RUTW200409C009650002020-03-27 10:57AM EDT965.00187.45162.00170.500.00-210.00%
RUTW200409C009750002020-03-23 1:37PM EDT975.0073.38152.10160.800.00-110.00%
RUTW200409C009800002020-03-23 11:45AM EDT980.0053.90147.40155.500.00-18180.00%
RUTW200409C009900002020-04-03 3:16PM EDT990.0068.61137.60145.800.00-3130.00%
RUTW200409C009950002020-04-01 10:43AM EDT995.00123.92132.90141.000.00-220.00%
RUTW200409C010000002020-04-03 2:32PM EDT1,000.0058.90128.20136.400.00-61200.00%
RUTW200409C010050002020-04-03 2:45PM EDT1,005.0054.75123.30131.300.00-110.00%
RUTW200409C010100002020-04-03 2:45PM EDT1,010.0051.40118.70126.600.00-1230.00%
RUTW200409C010150002020-03-23 3:52PM EDT1,015.0053.09114.20122.200.00-10100.00%
RUTW200409C010200002020-04-02 3:48PM EDT1,020.0070.72109.50117.100.00-15120.00%
RUTW200409C010250002020-03-19 11:04AM EDT1,025.0077.37105.00112.500.00-1110.00%
RUTW200409C010300002020-04-06 1:06PM EDT1,030.0095.58100.40108.20+41.92+78.12%170.00%
RUTW200409C010350002020-04-06 1:06PM EDT1,035.0091.0596.00103.60+55.85+158.66%120.00%
RUTW200409C010400002020-04-03 3:30PM EDT1,040.0084.2391.6098.90+47.45+129.01%12242.09%
RUTW200409C010450002020-04-06 9:58AM EDT1,045.0079.9987.3094.40+43.09+116.78%33551.03%
RUTW200409C010500002020-04-06 9:58AM EDT1,050.0077.3083.1090.10+43.80+130.75%21856.25%
RUTW200409C010600002020-04-03 3:12PM EDT1,060.0024.7774.8081.500.00-322760.61%
RUTW200409C010650002020-04-03 12:34PM EDT1,065.0024.2070.8077.000.00-201860.39%
RUTW200409C010700002020-04-03 12:56PM EDT1,070.0021.4766.9072.900.00-381161.69%
RUTW200409C010750002020-04-06 10:07AM EDT1,075.0057.8362.9068.70+37.94+190.75%31461.94%
RUTW200409C010800002020-04-06 9:44AM EDT1,080.0047.0359.4064.70+30.28+180.78%4851.30%
RUTW200409C010850002020-04-06 10:23AM EDT1,085.0055.9055.7060.60+40.95+273.91%85152.92%
RUTW200409C010900002020-04-06 3:56PM EDT1,090.0059.7252.1056.70+49.58+488.95%174054.32%
RUTW200409C010950002020-04-06 4:13PM EDT1,095.0053.0048.5053.00+41.70+369.03%174755.39%
RUTW200409C011000002020-04-06 2:10PM EDT1,100.0035.8545.1049.20+23.20+183.40%9113956.03%
RUTW200409C011050002020-04-06 10:04AM EDT1,105.0037.2641.8045.70+25.76+224.00%73356.76%
RUTW200409C011100002020-04-06 1:55PM EDT1,110.0033.7938.5042.20+23.86+240.28%191257.00%
RUTW200409C011150002020-04-06 2:32PM EDT1,115.0027.2035.6038.90+17.82+189.98%761657.59%
RUTW200409C011200002020-04-06 3:44PM EDT1,120.0032.2132.5035.70+26.49+463.11%656057.61%
RUTW200409C011250002020-04-06 3:56PM EDT1,125.0035.1029.7032.70+30.11+603.41%492057.84%
RUTW200409C011300002020-04-06 3:47PM EDT1,130.0025.6027.0029.80+21.16+476.58%494257.90%
RUTW200409C011350002020-04-06 3:41PM EDT1,135.0024.0224.5027.10+18.78+358.40%184558.04%
RUTW200409C011400002020-04-06 3:56PM EDT1,140.0026.4922.0024.50+22.10+503.42%157557.90%
RUTW200409C011450002020-04-06 3:38PM EDT1,145.0019.3619.7022.10+15.36+384.00%26457.83%
RUTW200409C011500002020-04-06 3:50PM EDT1,150.0018.1817.5019.90+15.18+506.00%1183157.73%
RUTW200409C011550002020-04-06 3:57PM EDT1,155.0018.7015.4017.80+16.54+765.74%1053557.47%
RUTW200409C011600002020-04-06 3:55PM EDT1,160.0016.6613.5015.80+15.03+922.09%23438257.18%
RUTW200409C011650002020-04-06 3:45PM EDT1,165.0012.2011.7014.10+10.87+817.29%225457.00%
RUTW200409C011700002020-04-06 4:09PM EDT1,170.0012.5010.1012.40+11.35+986.96%23917756.67%
RUTW200409C011750002020-04-06 4:03PM EDT1,175.0010.148.6011.00+9.10+875.00%1996956.47%
RUTW200409C011800002020-04-06 3:55PM EDT1,180.009.667.309.80+8.81+1,036.47%19837756.45%
RUTW200409C011850002020-04-06 4:03PM EDT1,185.007.366.108.30+6.64+922.22%271755.70%
RUTW200409C011900002020-04-06 3:58PM EDT1,190.006.935.107.20+5.75+487.29%70855.46%
RUTW200409C011950002020-04-06 2:57PM EDT1,195.003.144.206.40-0.23-6.82%-3655.52%
RUTW200409C012000002020-04-06 3:54PM EDT1,200.004.463.405.50+3.76+537.14%24920555.17%
RUTW200409C012050002020-04-06 3:54PM EDT1,205.003.722.654.60+3.24+675.00%634454.44%
RUTW200409C012100002020-04-06 3:59PM EDT1,210.003.602.054.00+2.25+166.67%201554.26%
RUTW200409C012150002020-04-06 2:12PM EDT1,215.002.791.753.30+2.36+548.84%21254.18%
RUTW200409C012200002020-04-06 1:58PM EDT1,220.001.261.352.65+1.21+2,420.00%412553.48%
RUTW200409C012250002020-04-06 3:54PM EDT1,225.001.951.152.25+1.57+413.16%251353.78%
RUTW200409C012300002020-04-06 3:54PM EDT1,230.001.651.051.85+1.40+560.00%681154.15%
RUTW200409C012350002020-04-06 3:32PM EDT1,235.000.750.851.55+0.22+41.51%15554.20%
RUTW200409C012400002020-04-06 11:35AM EDT1,240.000.480.651.35+0.23+92.00%413354.36%
RUTW200409C012450002020-04-06 3:54PM EDT1,245.000.820.501.15-0.60-42.25%53354.44%
RUTW200409C012500002020-04-06 1:41PM EDT1,250.000.320.051.30-0.75-70.09%392154.49%
RUTW200409C012550002020-04-06 3:54PM EDT1,255.000.620.001.25-0.27-30.34%51455.69%
RUTW200409C012600002020-04-02 3:26PM EDT1,260.000.150.001.150.00-152356.79%
RUTW200409C012650002020-04-06 9:47AM EDT1,265.000.290.001.05-0.81-73.64%261357.79%
RUTW200409C012700002020-04-06 3:50PM EDT1,270.000.440.001.00-0.16-26.67%21659.16%
RUTW200409C012750002020-04-01 1:52PM EDT1,275.000.990.000.900.00-43259.96%
RUTW200409C012800002020-03-31 3:31PM EDT1,280.000.460.000.850.00-1561.18%
RUTW200409C012850002020-03-31 1:08PM EDT1,285.002.650.000.800.00-13662.35%
RUTW200409C012900002020-04-06 3:50PM EDT1,290.000.380.000.80+0.01+2.70%11564.06%
RUTW200409C012950002020-04-01 2:20PM EDT1,295.000.530.000.750.00-22465.14%
RUTW200409C013000002020-04-03 1:13PM EDT1,300.000.200.000.750.00-117866.80%
RUTW200409C013050002020-03-30 1:43PM EDT1,305.003.270.000.700.00-3215867.82%
RUTW200409C013100002020-03-26 9:56AM EDT1,310.001.140.000.700.00-102169.43%
RUTW200409C013150002020-03-31 3:21PM EDT1,315.000.920.000.650.00-1070.36%
RUTW200409C013200002020-04-01 3:27PM EDT1,320.000.250.000.050.00-41954.69%
RUTW200409C013250002020-03-31 3:05PM EDT1,325.000.930.000.650.00-51373.54%
RUTW200409C013300002020-04-01 10:05AM EDT1,330.000.300.000.650.00-2475.10%
RUTW200409C013350002020-04-03 10:43AM EDT1,335.000.200.000.650.00-102676.66%
RUTW200409C013400002020-03-25 3:15PM EDT1,340.000.640.000.650.00-102478.22%
RUTW200409C013450002020-04-02 9:55AM EDT1,345.000.190.000.600.00-22078.91%
RUTW200409C013500002020-03-27 10:40AM EDT1,350.003.400.000.600.00-20022880.47%
RUTW200409C013550002020-03-12 10:29AM EDT1,355.0011.740.000.600.00--2481.93%
RUTW200409C013600002020-04-02 9:55AM EDT1,360.000.180.000.600.00-2583.45%
RUTW200409C013650002020-03-02 5:02PM EDT1,365.00163.030.000.750.00-4087.40%
RUTW200409C013700002020-03-31 10:15AM EDT1,370.000.750.000.600.00-12486.43%
RUTW200409C013750002020-03-27 1:03PM EDT1,375.000.100.000.600.00-52387.89%
RUTW200409C013800002020-03-27 5:16AM EDT1,380.00150.920.000.200.00--178.91%
RUTW200409C013850002020-03-16 3:59PM EDT1,385.001.130.000.600.00--1590.82%
RUTW200409C013950002020-04-01 11:36AM EDT1,395.000.110.000.600.00-11493.65%
RUTW200409C014000002020-03-25 10:13AM EDT1,400.000.550.000.600.00-101295.12%
RUTW200409C014050002020-04-01 11:36AM EDT1,405.000.100.000.600.00-1196.48%
RUTW200409C014100002020-03-11 1:49PM EDT1,410.002.440.000.600.00--197.95%
RUTW200409C014300002020-03-18 2:26PM EDT1,430.000.400.000.600.00--10103.52%
RUTW200409C014400002020-03-27 10:06AM EDT1,440.000.400.000.600.00-128106.25%
RUTW200409C014450002020-03-27 4:46AM EDT1,445.0092.310.000.500.00-21105.37%
RUTW200409C014500002020-03-13 10:54AM EDT1,450.000.100.000.600.00-612108.98%
RUTW200409C014550002020-03-25 3:28PM EDT1,455.000.760.000.600.00-610110.30%
RUTW200409C014600002020-03-25 3:28PM EDT1,460.000.640.000.600.00-612111.62%
RUTW200409C014700002020-03-02 10:49AM EDT1,470.0068.040.000.750.00-11117.38%
RUTW200409C014800002020-03-13 2:54PM EDT1,480.000.610.000.600.00-4020116.89%
RUTW200409C014900002020-03-13 2:54PM EDT1,490.000.490.000.600.00-2040119.53%
RUTW200409C014950002020-03-27 1:29PM EDT1,495.000.250.000.600.00--1120.80%
RUTW200409C015000002020-03-13 1:23PM EDT1,500.000.520.000.600.00-265122.07%
RUTW200409C015050002020-03-13 1:23PM EDT1,505.000.480.000.600.00-120102123.44%
RUTW200409C015100002020-04-06 11:44AM EDT1,510.000.100.000.60-3.13-96.90%12124.71%
RUTW200409C015150002020-04-06 11:44AM EDT1,515.000.070.000.60-2.86-97.61%12125.98%
RUTW200409C015200002020-03-27 4:15AM EDT1,520.0055.290.000.300.00--0117.97%
RUTW200409C015300002020-03-04 3:18PM EDT1,530.0041.940.000.700.00-12132.03%
RUTW200409C015350002020-03-09 12:03AM EDT1,535.0022.590.000.500.00-8-128.32%
RUTW200409C015400002020-03-03 11:09PM EDT1,540.0025.840.000.500.00-33129.49%
RUTW200409C015450002020-03-09 12:03AM EDT1,545.0019.510.000.500.00-2-130.76%
RUTW200409C015500002020-03-11 1:22PM EDT1,550.000.620.000.600.00-14134.67%
RUTW200409C015600002020-03-27 4:15AM EDT1,560.0035.730.000.900.00--0143.75%
RUTW200409C015650002020-04-03 1:07PM EDT1,565.000.100.000.600.00-12138.28%
RUTW200409C015700002020-03-09 3:37PM EDT1,570.000.450.000.600.00-13139.55%
RUTW200409C015750002020-03-09 3:37PM EDT1,575.001.320.000.600.00--1140.72%
RUTW200409C015800002020-03-02 1:07AM EDT1,580.000.430.000.000.00--050.00%
RUTW200409C015900002020-03-09 2:11PM EDT1,590.001.000.000.600.00--8144.34%
RUTW200409C015950002020-03-06 4:47PM EDT1,595.005.610.000.500.00-29142.58%
RUTW200409C016000002020-03-03 12:51PM EDT1,600.0012.503.100.200.00-17182.86%
RUTW200409C016050002020-03-30 1:22PM EDT1,605.000.120.000.600.00-12147.85%
RUTW200409C016100002020-03-30 1:22PM EDT1,610.000.150.000.600.00-12149.02%
RUTW200409C016150002020-03-26 1:25PM EDT1,615.004.463.900.600.00-11196.24%
RUTW200409C016200002020-03-19 9:49AM EDT1,620.000.400.000.200.00--5135.55%
RUTW200409C016250002020-03-12 10:29AM EDT1,625.000.861.500.600.00-2211177.78%
RUTW200409C016300002020-03-12 10:29AM EDT1,630.000.822.550.600.00-25189.72%
RUTW200409C016350002020-03-09 2:51PM EDT1,635.000.431.100.600.00-111175.29%
RUTW200409C016450002020-03-04 5:00PM EDT1,645.004.26-0.500.00--4166.41%
RUTW200409C016500002020-03-16 2:37PM EDT1,650.000.300.000.600.00-110158.20%
RUTW200409C016550002020-03-13 1:32PM EDT1,655.000.431.250.600.00--5182.28%
RUTW200409C016600002020-03-09 12:39PM EDT1,660.000.411.050.600.00-23180.81%
RUTW200409C016650002020-03-04 5:00PM EDT1,665.002.200.000.500.00-110158.40%
RUTW200409C016700002020-03-04 4:10PM EDT1,670.001.500.850.500.00--7178.61%
RUTW200409C016750002020-03-04 5:00PM EDT1,675.001.490.700.500.00--3177.25%
RUTW200409C016950002020-03-02 1:08AM EDT1,695.003.450.100.700.00-11173.54%
RUTW200409C017000002020-03-04 12:14PM EDT1,700.000.420.050.100.00--1148.05%
RUTW200409C017050002020-03-26 1:25PM EDT1,705.003.630.000.200.00--0152.73%
RUTW200409C017350002020-03-09 3:05PM EDT1,735.000.330.000.600.00--1176.66%
RUTW200409C017650002020-03-02 1:08AM EDT1,765.001.140.000.700.00-66185.94%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200409P005000002020-03-19 11:20AM EDT500.001.200.000.150.00--0301.56%
RUTW200409P006400002020-03-30 9:49AM EDT640.000.050.000.750.00-20252.93%
RUTW200409P006600002020-03-26 3:45PM EDT660.000.550.000.750.00--6240.53%
RUTW200409P006700002020-03-27 9:57AM EDT670.000.870.000.750.00-432234.38%
RUTW200409P006800002020-03-26 10:21AM EDT680.000.550.000.750.00-55228.42%
RUTW200409P006900002020-03-26 10:21AM EDT690.000.600.000.750.00--4222.46%
RUTW200409P007100002020-03-23 10:19AM EDT710.003.400.000.750.00-10210.84%
RUTW200409P007150002020-04-02 3:10PM EDT715.000.250.000.750.00--6208.01%
RUTW200409P007300002020-03-18 11:28AM EDT730.008.290.000.750.00--41199.61%
RUTW200409P007350002020-03-27 9:57AM EDT735.001.640.000.750.00-22196.78%
RUTW200409P007400002020-03-18 11:28AM EDT740.009.370.000.750.00--71193.95%
RUTW200409P007500002020-04-06 2:02PM EDT750.000.030.000.80-0.69-95.83%356189.94%
RUTW200409P007600002020-03-24 11:19AM EDT760.002.300.000.800.00-10184.47%
RUTW200409P007700002020-03-25 1:47PM EDT770.002.350.000.750.00-20177.73%
RUTW200409P007800002020-03-25 1:47PM EDT780.002.620.000.750.00-20172.36%
RUTW200409P007900002020-03-27 10:27AM EDT790.003.020.000.800.00-310168.46%
RUTW200409P007950002020-03-16 12:08AM EDT795.0026.780.000.800.00--1165.82%
RUTW200409P008000002020-04-01 12:24PM EDT800.000.450.000.800.00-1308163.28%
RUTW200409P008050002020-03-30 1:37PM EDT805.001.200.000.800.00-40160.64%
RUTW200409P008100002020-04-02 4:02PM EDT810.000.280.000.850.00-34159.28%
RUTW200409P008200002020-04-02 4:02PM EDT820.000.380.000.850.00--0154.10%
RUTW200409P008300002020-03-25 12:58PM EDT830.005.640.000.900.00-510150.10%
RUTW200409P008350002020-03-23 2:14PM EDT835.0017.400.000.900.00-2020147.56%
RUTW200409P008400002020-03-27 2:27PM EDT840.003.900.000.900.00-58145.02%
RUTW200409P008450002020-03-27 3:57PM EDT845.005.250.000.950.00-57143.46%
RUTW200409P008500002020-04-02 4:08PM EDT850.000.800.000.950.00-6147140.92%
RUTW200409P008550002020-04-01 3:39PM EDT855.003.750.000.950.00-1010138.48%
RUTW200409P008600002020-04-03 3:22PM EDT860.001.100.000.950.00-3127135.94%
RUTW200409P008650002020-03-30 11:37AM EDT865.003.170.000.950.00--120133.45%
RUTW200409P008700002020-03-24 12:30PM EDT870.009.810.000.950.00-16130.96%
RUTW200409P008750002020-04-02 2:30PM EDT875.002.400.000.950.00-190128.52%
RUTW200409P008800002020-04-03 3:48PM EDT880.001.910.001.000.00-2126126.90%
RUTW200409P008850002020-04-01 12:02PM EDT885.002.990.001.000.00--0124.41%
RUTW200409P008900002020-04-06 2:02PM EDT890.000.180.001.00-1.72-90.53%30121.97%
RUTW200409P008950002020-04-03 3:03PM EDT895.001.950.001.000.00-8076119.53%
RUTW200409P009000002020-04-06 12:43PM EDT900.000.110.000.20-2.69-96.07%115196.88%
RUTW200409P009050002020-04-03 10:29AM EDT905.001.800.001.050.00-22115.43%
RUTW200409P009100002020-04-06 12:47PM EDT910.000.140.001.05-3.39-96.03%21116112.99%
RUTW200409P009150002020-04-06 12:43PM EDT915.000.210.001.05-2.34-91.76%214110.55%
RUTW200409P009200002020-04-06 2:12PM EDT920.000.090.000.20-4.30-97.95%1618988.48%
RUTW200409P009250002020-04-06 3:41PM EDT925.000.430.001.10-4.07-90.44%6092106.45%
RUTW200409P009300002020-04-06 2:12PM EDT930.000.170.001.10-6.14-97.31%1494104.05%
RUTW200409P009350002020-04-06 9:49AM EDT935.000.620.001.15-6.29-91.03%427102.30%
RUTW200409P009400002020-04-06 9:58AM EDT940.000.520.001.20-5.99-92.01%229100.49%
RUTW200409P009450002020-04-06 1:06PM EDT945.000.350.001.00-5.90-94.40%31195.51%
RUTW200409P009500002020-04-06 3:41PM EDT950.000.550.001.00-6.64-92.35%129093.16%
RUTW200409P009550002020-04-06 3:39PM EDT955.000.250.000.50-9.82-97.52%2504282.72%
RUTW200409P009600002020-04-06 1:53PM EDT960.000.500.001.25-8.47-94.43%19091.46%
RUTW200409P009650002020-04-06 11:32AM EDT965.001.080.001.35-8.07-88.20%3390.09%
RUTW200409P009700002020-04-06 1:06PM EDT970.000.720.101.45-10.21-93.41%185289.60%
RUTW200409P009750002020-04-06 4:00PM EDT975.000.450.151.00-11.47-96.22%503683.20%
RUTW200409P009800002020-04-06 3:58PM EDT980.000.650.201.65-12.30-94.98%555487.21%
RUTW200409P009850002020-04-06 12:50PM EDT985.001.400.351.80-14.60-91.25%9086.94%
RUTW200409P009900002020-04-06 2:56PM EDT990.001.250.451.95-14.36-91.99%28086.08%
RUTW200409P009950002020-04-06 10:57AM EDT995.002.630.602.10-12.66-82.80%33085.35%
RUTW200409P010000002020-04-06 3:50PM EDT1,000.001.501.002.35-14.84-90.82%11359786.28%
RUTW200409P010050002020-04-03 3:48PM EDT1,005.004.971.002.65-14.50-74.47%1885.06%
RUTW200409P010100002020-04-06 10:30AM EDT1,010.003.621.302.95-19.88-84.60%1034685.03%
RUTW200409P010150002020-04-06 2:55PM EDT1,015.002.901.503.40-17.90-86.06%841884.89%
RUTW200409P010200002020-04-06 3:38PM EDT1,020.002.831.953.70-19.21-87.16%404284.81%
RUTW200409P010250002020-04-06 3:54PM EDT1,025.002.672.304.10-25.94-90.67%244384.42%
RUTW200409P010300002020-04-06 3:54PM EDT1,030.003.052.804.60-27.23-89.93%371484.55%
RUTW200409P010350002020-04-06 2:09PM EDT1,035.005.433.205.20-21.81-80.07%325484.34%
RUTW200409P010400002020-04-06 3:40PM EDT1,040.004.643.805.70-28.58-86.03%403984.11%
RUTW200409P010450002020-04-06 3:40PM EDT1,045.005.194.406.40-27.89-84.31%31384.08%
RUTW200409P010500002020-04-06 3:38PM EDT1,050.006.195.007.00-26.91-81.30%22547583.51%
RUTW200409P010550002020-04-06 2:32PM EDT1,055.008.505.707.80-31.47-78.73%1410883.35%
RUTW200409P010600002020-04-06 3:59PM EDT1,060.006.506.508.70-32.09-83.16%1813783.29%
RUTW200409P010650002020-04-06 4:00PM EDT1,065.008.007.309.50-37.27-82.33%173482.74%
RUTW200409P010700002020-04-06 3:37PM EDT1,070.009.508.3010.40-34.50-78.41%106082.47%
RUTW200409P010750002020-04-06 3:55PM EDT1,075.008.409.2011.40-40.97-82.99%183181.93%
RUTW200409P010800002020-04-06 4:03PM EDT1,080.0010.6010.4012.50-44.58-80.79%1445381.78%
RUTW200409P010850002020-04-06 10:32AM EDT1,085.0016.6411.5013.70-29.46-63.90%30881.32%
RUTW200409P010900002020-04-06 11:51AM EDT1,090.0014.7512.7014.80-46.75-76.02%112080.61%
RUTW200409P010950002020-04-02 2:12PM EDT1,095.0059.2014.0016.200.00-52980.21%
RUTW200409P011000002020-04-06 3:58PM EDT1,100.0014.5815.6017.70-56.92-79.61%9015480.09%
RUTW200409P011050002020-04-06 2:25PM EDT1,105.0023.8017.1019.20-51.20-68.27%32179.54%
RUTW200409P011100002020-04-06 1:42PM EDT1,110.0022.5018.8021.00-56.77-71.62%101779.37%
RUTW200409P011200002020-04-06 3:04PM EDT1,120.0027.6022.2024.60-39.88-59.10%2014678.15%
RUTW200409P011250002020-04-06 2:41PM EDT1,125.0033.1424.2026.80-61.16-64.86%101877.98%
RUTW200409P011300002020-04-06 3:58PM EDT1,130.0024.8326.5028.90-71.54-74.23%562577.76%
RUTW200409P011350002020-04-06 1:33PM EDT1,135.0035.7228.5031.50-53.45-59.94%11577.48%
RUTW200409P011400002020-04-06 3:44PM EDT1,140.0033.1531.1033.80-67.35-67.01%2577.27%
RUTW200409P011450002020-04-06 12:24PM EDT1,145.0036.1833.6036.60-10.82-23.02%20577.24%
RUTW200409P011500002020-04-06 3:44PM EDT1,150.0038.6536.2039.60-69.30-64.20%727677.27%
RUTW200409P011550002020-04-01 11:19AM EDT1,155.0076.2138.8042.700.00-21677.13%
RUTW200409P011600002020-04-06 10:43AM EDT1,160.0055.0041.9046.10-65.00-54.17%1577.68%
RUTW200409P011650002020-04-03 10:33AM EDT1,165.00103.6844.9049.300.00-4877.58%
RUTW200409P011700002020-04-01 3:00PM EDT1,170.00103.8248.2052.700.00-111277.81%
RUTW200409P011750002020-03-26 11:29AM EDT1,175.0063.1051.5056.400.00-1678.17%
RUTW200409P011800002020-03-18 3:47PM EDT1,180.00216.0055.0060.500.00-1679.06%
RUTW200409P011850002020-03-31 1:08PM EDT1,185.0069.3258.6064.400.00-1679.58%
RUTW200409P011900002020-04-06 3:50PM EDT1,190.0063.3061.7068.30-58.64-48.09%115779.13%
RUTW200409P011950002020-04-06 3:50PM EDT1,195.0067.4466.2072.70-6.33-8.58%1281.18%
RUTW200409P012000002020-04-06 11:19AM EDT1,200.0088.8670.4077.00-47.73-34.94%441282.48%
RUTW200409P012050002020-04-06 9:46AM EDT1,205.0096.0274.8081.40-30.73-24.24%1284.08%
RUTW200409P012100002020-04-06 9:42AM EDT1,210.00102.7579.0085.70+0.36+0.35%1185.04%
RUTW200409P012150002020-03-30 12:17PM EDT1,215.0088.1283.4090.100.00--186.33%
RUTW200409P012200002020-04-06 11:18AM EDT1,220.00107.2587.9094.60-42.03-28.16%210287.80%
RUTW200409P012250002020-04-06 9:46AM EDT1,225.00115.4492.8099.40-1.81-1.54%1290.37%
RUTW200409P012300002020-04-06 9:42AM EDT1,230.00122.2397.60103.90+5.92+5.09%1392.16%
RUTW200409P012350002020-03-26 3:36PM EDT1,235.0097.47102.20108.400.00-41493.49%
RUTW200409P012400002020-03-23 12:34PM EDT1,240.00257.42107.30113.300.00-102696.41%
RUTW200409P012450002020-03-27 4:32AM EDT1,245.008.43197.90200.600.00--1325.61%
RUTW200409P012500002020-04-02 2:41PM EDT1,250.00188.97117.10122.800.00-136100.75%
RUTW200409P012550002020-03-10 2:11PM EDT1,255.00215.16120.10129.600.00-2222103.13%
RUTW200409P012600002020-03-12 3:12PM EDT1,260.00219.57124.60134.800.00--1105.26%
RUTW200409P012650002020-03-31 1:47PM EDT1,265.00128.24129.60139.600.00-444107.55%
RUTW200409P012700002020-03-31 1:47PM EDT1,270.00132.72134.50144.500.00-439109.80%
RUTW200409P012750002020-04-02 12:57PM EDT1,275.00188.30139.60149.500.00-239112.63%
RUTW200409P012800002020-03-18 10:29AM EDT1,280.00287.75144.50154.300.00--8114.59%
RUTW200409P012850002020-03-17 1:49PM EDT1,285.00230.10149.80159.200.00--3117.60%
RUTW200409P012900002020-03-26 3:36PM EDT1,290.00135.28154.70164.200.00-815119.93%
RUTW200409P012950002020-03-31 3:21PM EDT1,295.00164.30159.30169.200.00-12121.55%
RUTW200409P013000002020-04-06 2:28PM EDT1,300.00187.56164.40174.40-104.22-35.72%2042124.72%
RUTW200409P013050002020-03-26 11:36AM EDT1,305.00142.66169.20179.400.00-212126.73%
RUTW200409P013100002020-03-23 12:49PM EDT1,310.00301.63174.40184.400.00-225129.63%
RUTW200409P013150002020-03-11 3:53PM EDT1,315.0098.82179.20189.400.00--26131.59%
RUTW200409P013200002020-03-31 1:30PM EDT1,320.00187.89184.20194.200.00-7227133.51%
RUTW200409P013250002020-03-31 1:30PM EDT1,325.00192.67189.10199.500.00-72136.36%
RUTW200409P013300002020-03-20 12:54PM EDT1,330.00273.65194.20204.400.00-10138.71%
RUTW200409P013350002020-03-27 4:06PM EDT1,335.00213.00199.20209.400.00-127141.05%
RUTW200409P013400002020-03-26 11:36AM EDT1,340.00172.43204.20214.200.00-2264142.87%
RUTW200409P013500002020-03-25 11:12AM EDT1,350.00257.85214.20224.300.00-112147.69%
RUTW200409P013600002020-03-11 3:48PM EDT1,360.00215.65224.20234.300.00--5152.19%
RUTW200409P013650002020-03-27 4:32AM EDT1,365.0083.31317.50323.400.00-1920414.00%
RUTW200409P013700002020-03-09 1:40PM EDT1,370.0093.45234.20244.300.00-15156.62%
RUTW200409P013750002020-03-09 10:08AM EDT1,375.00128.38239.20249.300.00-92158.81%
RUTW200409P013800002020-03-09 1:42PM EDT1,380.00100.17244.20254.300.00--1160.99%
RUTW200409P013850002020-04-01 11:36AM EDT1,385.00285.67249.30259.400.00-10163.67%
RUTW200409P013900002020-03-12 3:48PM EDT1,390.00266.00254.30264.400.00--4165.82%
RUTW200409P013950002020-04-01 11:36AM EDT1,395.00295.89259.30269.600.00-10168.48%
RUTW200409P014000002020-03-10 1:46PM EDT1,400.00127.87265.20274.100.00-205128171.67%
RUTW200409P014050002020-03-12 9:33AM EDT1,405.00240.61269.30279.600.00--3172.71%
RUTW200409P014100002020-03-12 9:33AM EDT1,410.00245.10274.30284.400.00--3174.26%
RUTW200409P014150002020-03-30 3:55PM EDT1,415.00258.80279.30289.400.00-56176.33%
RUTW200409P014200002020-03-09 10:37AM EDT1,420.00120.93284.30294.400.00-23178.39%
RUTW200409P014250002020-04-03 9:43AM EDT1,425.00340.92289.30299.400.00-1351180.43%
RUTW200409P014300002020-03-25 2:41PM EDT1,430.00312.44294.30304.400.00-74182.47%
RUTW200409P014350002020-03-23 10:08PM EDT1,435.00437.90299.30309.400.00--1184.48%
RUTW200409P014400002020-04-03 9:43AM EDT1,440.00356.00304.30314.600.00-1381187.06%
RUTW200409P014500002020-04-01 3:40PM EDT1,450.00385.08314.30324.600.00-216191.04%
RUTW200409P014550002020-03-10 10:27AM EDT1,455.00134.79319.30329.600.00---193.01%
RUTW200409P014600002020-04-06 12:21PM EDT1,460.00334.96324.30334.30-61.38-15.49%219194.09%
RUTW200409P014700002020-04-06 12:21PM EDT1,470.00345.04334.30344.20-61.15-15.05%24197.68%
RUTW200409P014750002020-03-09 3:05PM EDT1,475.00166.25339.30349.200.00--1199.60%
RUTW200409P014800002020-03-09 1:20PM EDT1,480.00155.31344.30354.100.00-3302201.20%
RUTW200409P014850002020-03-23 2:30PM EDT1,485.00316.08349.30359.200.00-16203.39%
RUTW200409P014900002020-03-27 1:59PM EDT1,490.00340.48354.30364.200.00-3664205.27%
RUTW200409P014950002020-03-27 1:59PM EDT1,495.00345.58359.40369.600.00-3639208.66%
RUTW200409P015000002020-04-06 11:44AM EDT1,500.00380.89365.30374.00-42.13-9.96%3105211.43%
RUTW200409P015050002020-04-06 11:44AM EDT1,505.00385.92369.40379.60-53.50-12.18%338212.39%
RUTW200409P015100002020-04-03 10:13AM EDT1,510.00432.91374.40384.600.00-11214.23%
RUTW200409P015150002020-04-03 9:30AM EDT1,515.00440.65379.40389.600.00-31216.08%
RUTW200409P015200002020-03-25 2:27PM EDT1,520.00399.61384.40394.300.00-461216.98%
RUTW200409P015300002020-03-27 4:16AM EDT1,530.00102.80481.30492.300.00-22510.97%
RUTW200409P015450002020-03-11 1:53PM EDT1,545.00270.55409.40419.300.00-10225.95%
RUTW200409P015500002020-03-12 1:35PM EDT1,550.00400.78414.40424.300.00-34227.71%
RUTW200409P015550002020-03-11 2:00PM EDT1,555.00279.23419.40429.500.00--10230.10%
RUTW200409P015600002020-03-11 2:00PM EDT1,560.00284.12424.40434.500.00--10231.86%
RUTW200409P015650002020-03-24 11:20AM EDT1,565.00494.34429.40439.500.00-40233.59%
RUTW200409P015700002020-03-24 11:20AM EDT1,570.00499.47434.40444.500.00-40235.33%
RUTW200409P015800002020-04-06 10:42AM EDT1,580.00462.62444.40454.50+23.04+5.24%1010238.77%
RUTW200409P015850002020-03-19 4:00PM EDT1,585.00543.98449.40459.200.00-419239.48%
RUTW200409P015900002020-04-06 10:42AM EDT1,590.00472.87454.40464.20+23.54+5.24%1017241.17%
RUTW200409P015950002020-03-27 4:16AM EDT1,595.00433.57546.70558.200.00-712544.45%
RUTW200409P016000002020-03-12 1:35PM EDT1,600.00450.75464.40474.200.00--4244.53%
RUTW200409P016100002020-03-10 10:19AM EDT1,610.00264.91474.40484.200.00--1247.86%
RUTW200409P016200002020-03-10 10:19AM EDT1,620.00274.71484.40494.200.00--1251.16%
RUTW200409P016250002020-03-27 4:16AM EDT1,625.00144.35576.30588.600.00-33558.34%
RUTW200409P016300002020-04-02 2:41PM EDT1,630.00568.14494.40504.500.00-10255.44%
RUTW200409P016450002020-03-06 2:22PM EDT1,645.00207.40585.30596.600.00-22535.94%
RUTW200409P016500002020-03-06 2:22PM EDT1,650.00212.09590.30601.600.00-210538.14%
RUTW200409P017300002020-04-03 2:49PM EDT1,730.00689.27594.40604.400.00-20286.16%
RUTW200409P017550002020-03-23 10:08PM EDT1,755.00757.30619.40629.400.00--0293.51%
RUTW200409P017600002020-03-23 3:59PM EDT1,760.00760.90624.40634.400.00-10294.96%
RUTW200409P017800002020-04-03 2:49PM EDT1,780.00739.45644.40654.400.00-20300.71%