^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630C005000002020-04-01 3:07PM EDT500.00572.59739.00759.900.00-100.00%
RUTW200630C006000002020-03-27 10:46PM EDT600.00507.710.000.000.00--00.00%
RUTW200630C006100002020-04-17 9:51AM EDT610.00610.00628.60648.700.00-100.00%
RUTW200630C006300002020-03-31 2:55PM EDT630.00520.43681.90688.600.00-100.00%
RUTW200630C006400002020-03-27 10:46PM EDT640.00469.850.000.000.00--00.00%
RUTW200630C007500002020-04-20 12:04AM EDT750.00418.33588.90607.500.00-5589.48%
RUTW200630C007550002020-04-20 12:04AM EDT755.00413.75583.90602.600.00-5589.25%
RUTW200630C008000002020-05-13 6:58PM EDT800.00334.03504.60465.400.00--10.00%
RUTW200630C008200002020-05-13 6:58PM EDT820.00382.91493.50501.600.00--20.00%
RUTW200630C008250002020-05-13 6:58PM EDT825.00378.41490.00498.100.00--20.00%
RUTW200630C009000002020-04-21 11:28AM EDT900.00295.36449.70453.300.00-200.00%
RUTW200630C009700002020-03-24 6:23PM EDT970.00112.00276.00281.100.00-110.00%
RUTW200630C009800002020-05-13 6:58PM EDT980.00285.60354.30357.900.00--00.00%
RUTW200630C009850002020-04-29 11:21AM EDT985.00372.40369.70373.100.00--154.43%
RUTW200630C010000002020-04-20 11:54AM EDT1,000.00261.06352.00355.300.00-1130.00%
RUTW200630C010150002020-03-27 5:01AM EDT1,015.00117.00212.00215.500.00--00.00%
RUTW200630C010200002020-03-20 5:42PM EDT1,020.00114.500.000.000.00--00.00%
RUTW200630C010250002020-05-20 11:24AM EDT1,025.00329.60331.10334.500.00-11752.81%
RUTW200630C010300002020-05-20 11:24AM EDT1,030.00324.76326.30329.600.00-1852.31%
RUTW200630C010500002020-04-20 12:04AM EDT1,050.00215.30304.80308.000.00--744.72%
RUTW200630C010650002020-04-30 9:41AM EDT1,065.00271.46293.10296.300.00-1950.73%
RUTW200630C010700002020-05-13 6:58PM EDT1,070.00121.40258.40261.600.00--00.00%
RUTW200630C010800002020-05-13 6:58PM EDT1,080.0096.80249.10252.500.00-880.00%
RUTW200630C010900002020-04-20 12:04AM EDT1,090.00190.70267.00270.100.00--844.39%
RUTW200630C010950002020-05-18 12:01AM EDT1,095.00135.90265.10268.300.00--149.49%
RUTW200630C011000002020-03-16 12:15PM EDT1,100.00123.04141.30144.900.00-14170.00%
RUTW200630C011050002020-05-01 2:29PM EDT1,105.00183.56256.00259.100.00-12049.10%
RUTW200630C011100002020-05-14 9:41AM EDT1,110.00132.99251.20254.500.00-31148.86%
RUTW200630C011200002020-05-14 9:41AM EDT1,120.00125.97242.30245.400.00-3148.46%
RUTW200630C011300002020-05-22 2:43PM EDT1,130.00231.06233.30236.30+74.81+47.88%1747.96%
RUTW200630C011350002020-05-22 2:04PM EDT1,135.00224.87228.80231.80+109.12+94.27%1347.73%
RUTW200630C011400002020-05-22 2:04PM EDT1,140.00220.47224.40227.40+10.95+5.23%1847.61%
RUTW200630C011500002020-05-19 11:02AM EDT1,150.00200.92215.30218.500.00-7547.15%
RUTW200630C011550002020-05-13 6:58PM EDT1,155.0097.00185.00188.200.00--00.00%
RUTW200630C011650002020-03-26 1:21PM EDT1,165.00102.80121.50124.500.00--10.00%
RUTW200630C011800002020-05-13 6:58PM EDT1,180.0087.00163.80166.700.00--10.00%
RUTW200630C011900002020-05-08 1:57PM EDT1,190.00161.73180.90183.800.00-11145.29%
RUTW200630C012000002020-05-19 9:43AM EDT1,200.00153.94172.70175.400.00-21044.84%
RUTW200630C012100002020-04-20 9:54AM EDT1,210.00101.10162.00164.400.00--2042.02%
RUTW200630C012150002020-05-14 10:25AM EDT1,215.0067.95160.20163.000.00-1044.13%
RUTW200630C012200002020-04-22 12:47PM EDT1,220.0076.00153.80156.300.00--1241.72%
RUTW200630C012250002020-05-21 9:57AM EDT1,225.00150.25152.10154.900.00-1043.67%
RUTW200630C012300002020-05-21 9:57AM EDT1,230.00146.40148.10150.800.00-11643.36%
RUTW200630C012350002020-04-28 3:21PM EDT1,235.00120.90144.10146.800.00-12143.10%
RUTW200630C012400002020-05-01 12:34PM EDT1,240.0085.30140.20142.900.00-2942.89%
RUTW200630C012450002020-04-24 11:13AM EDT1,245.0066.10136.30139.000.00-71942.65%
RUTW200630C012500002020-05-21 10:34AM EDT1,250.00129.60132.40135.100.00-21442.38%
RUTW200630C012550002020-05-19 1:05PM EDT1,255.00118.41128.60131.200.00-23442.09%
RUTW200630C012600002020-05-01 11:42AM EDT1,260.0078.91124.90127.400.00-23041.84%
RUTW200630C012650002020-05-18 12:01AM EDT1,265.0067.50121.10123.600.00--441.56%
RUTW200630C012700002020-05-22 2:43PM EDT1,270.00115.76117.40119.90+0.81+0.70%2941.33%
RUTW200630C012750002020-05-18 1:46PM EDT1,275.00104.41113.70116.200.00-12141.06%
RUTW200630C012800002020-05-18 10:55AM EDT1,280.0093.51110.10112.500.00-13040.77%
RUTW200630C012850002020-05-04 3:17PM EDT1,285.0064.69106.50108.900.00-1340.51%
RUTW200630C012900002020-05-13 12:46PM EDT1,290.0046.40103.00105.300.00-10340.23%
RUTW200630C012950002020-05-13 12:27PM EDT1,295.0041.2099.50101.800.00-212539.98%
RUTW200630C013000002020-05-20 10:55AM EDT1,300.0099.8096.0098.300.00-412439.69%
RUTW200630C013050002020-05-13 11:45AM EDT1,305.0039.4092.6094.800.00-21839.38%
RUTW200630C013100002020-05-19 10:32AM EDT1,310.0081.1889.3091.400.00-11439.10%
RUTW200630C013200002020-05-22 10:10AM EDT1,320.0078.6182.7084.80+3.43+4.56%11538.57%
RUTW200630C013250002020-04-28 10:41AM EDT1,325.0063.1179.5081.600.00-12738.32%
RUTW200630C013300002020-05-14 12:58PM EDT1,330.0028.4676.4078.400.00-2738.03%
RUTW200630C013350002020-05-19 9:30AM EDT1,335.0065.4873.3075.300.00-152737.78%
RUTW200630C013400002020-05-19 12:36PM EDT1,340.0064.3170.3072.200.00-12637.48%
RUTW200630C013450002020-05-22 1:36PM EDT1,345.0061.6967.3069.20+1.76+2.94%11937.22%
RUTW200630C013500002020-05-22 3:02PM EDT1,350.0062.1764.4066.20-1.36-2.14%12036.91%
RUTW200630C013550002020-05-18 2:57PM EDT1,355.0055.3561.5063.300.00-2736.63%
RUTW200630C013600002020-05-22 9:50AM EDT1,360.0058.4758.8060.50+0.29+0.50%51336.38%
RUTW200630C013650002020-05-22 2:43PM EDT1,365.0054.9656.0057.70+4.60+9.13%11336.09%
RUTW200630C013700002020-05-18 12:46PM EDT1,370.0046.3153.4055.000.00-756935.81%
RUTW200630C013750002020-05-19 1:13PM EDT1,375.0046.9650.8052.400.00-21535.56%
RUTW200630C013800002020-05-20 1:46PM EDT1,380.0050.4348.3049.900.00-62635.34%
RUTW200630C013850002020-05-18 1:18PM EDT1,385.0042.9545.8047.300.00-11735.01%
RUTW200630C013900002020-05-18 9:40AM EDT1,390.0036.3243.4044.900.00-11134.76%
RUTW200630C013950002020-05-20 1:46PM EDT1,395.0043.4341.1042.500.00-62234.47%
RUTW200630C014000002020-05-22 10:37AM EDT1,400.0035.3738.8040.20-2.11-5.63%109234.20%
RUTW200630C014050002020-05-15 2:03PM EDT1,405.0015.7236.7038.100.00-12834.01%
RUTW200630C014100002020-05-19 11:00AM EDT1,410.0031.3134.6036.000.00-22533.78%
RUTW200630C014150002020-05-18 9:39AM EDT1,415.0026.4032.6033.900.00-1833.51%
RUTW200630C014200002020-05-21 11:33AM EDT1,420.0029.7830.6031.900.00-2133.25%
RUTW200630C014250002020-05-18 3:55PM EDT1,425.0028.6228.7030.000.00-61533.01%
RUTW200630C014300002020-05-21 9:31AM EDT1,430.0025.8026.9028.100.00-64432.73%
RUTW200630C014350002020-05-20 3:49PM EDT1,435.0026.0625.2026.400.00-54432.54%
RUTW200630C014400002020-05-01 3:12PM EDT1,440.0012.2623.6024.700.00-4532.30%
RUTW200630C014450002020-05-22 2:53PM EDT1,445.0020.8022.0023.10+12.84+161.31%13532.08%
RUTW200630C014500002020-05-18 3:55PM EDT1,450.0021.0720.5021.600.00-161931.88%
RUTW200630C014550002020-05-18 9:39AM EDT1,455.0015.3019.0020.100.00-23931.64%
RUTW200630C014600002020-05-19 11:33AM EDT1,460.0018.0417.7018.700.00-41131.42%
RUTW200630C014650002020-05-14 10:25AM EDT1,465.002.8516.4017.400.00-12531.23%
RUTW200630C014700002020-05-19 3:52PM EDT1,470.0011.6615.2016.200.00-102031.06%
RUTW200630C014750002020-05-22 3:31PM EDT1,475.0013.7014.0015.00+13.70-4030.85%
RUTW200630C014800002020-05-22 11:07AM EDT1,480.0010.9613.0013.90-3.34-23.36%25330.68%
RUTW200630C014850002020-05-22 2:18PM EDT1,485.0011.7011.9012.80+0.40+3.54%32730.45%
RUTW200630C014900002020-05-22 9:37AM EDT1,490.0011.5011.0011.90+0.26+2.31%12730.35%
RUTW200630C014950002020-05-14 9:54AM EDT1,495.001.7710.1011.000.00--030.20%
RUTW200630C015000002020-05-22 3:31PM EDT1,500.009.109.3010.10-2.03-18.24%17730.00%
RUTW200630C015050002020-05-18 12:01AM EDT1,505.002.938.509.300.00--1029.85%
RUTW200630C015100002020-05-22 9:37AM EDT1,510.008.307.808.60-0.19-2.24%1929.76%
RUTW200630C015200002020-05-22 11:07AM EDT1,520.005.516.507.30-1.62-22.72%22729.54%
RUTW200630C015250002020-05-19 11:34AM EDT1,525.006.345.906.700.00-83229.42%
RUTW200630C015300002020-05-18 3:41PM EDT1,530.006.595.406.200.00-1929.37%
RUTW200630C015350002020-05-12 4:12PM EDT1,535.002.194.905.700.00-101229.29%
RUTW200630C015400002020-05-20 3:49PM EDT1,540.005.594.505.200.00-56029.16%
RUTW200630C015450002020-05-20 3:49PM EDT1,545.005.164.104.80+5.16--929.12%
RUTW200630C015500002020-05-18 3:41PM EDT1,550.004.813.704.400.00-1829.05%
RUTW200630C015550002020-04-30 12:28PM EDT1,555.006.003.304.000.00--2928.93%
RUTW200630C015650002020-05-19 10:29AM EDT1,565.002.882.753.30+2.88--228.71%
RUTW200630C015700002020-05-15 12:23PM EDT1,570.000.992.503.100.00-33528.81%
RUTW200630C015750002020-05-19 11:34AM EDT1,575.002.642.252.750.00-82728.58%
RUTW200630C015800002020-05-04 12:36PM EDT1,580.001.372.052.500.00-51,90428.51%
RUTW200630C015850002020-05-19 10:29AM EDT1,585.002.041.852.30+2.04--228.51%
RUTW200630C015900002020-03-27 4:31AM EDT1,590.0039.400.951.450.00--1026.65%
RUTW200630C016000002020-05-20 3:52PM EDT1,600.001.911.351.750.00-26428.42%
RUTW200630C016100002020-03-11 3:12PM EDT1,610.002.421.252.300.00-41130.76%
RUTW200630C016200002020-02-27 3:09PM EDT1,620.0024.612.102.550.00-161632.26%
RUTW200630C016300002020-03-27 4:31AM EDT1,630.0037.100.300.700.00--1026.84%
RUTW200630C016400002020-02-27 3:09PM EDT1,640.0019.361.802.250.00-162233.24%
RUTW200630C016500002020-05-20 3:52PM EDT1,650.000.860.450.850.00-14329.13%
RUTW200630C016600002020-03-27 4:31AM EDT1,660.0026.800.100.500.00-12027.78%
RUTW200630C016700002020-05-15 9:30AM EDT1,670.000.300.300.700.00-14329.80%
RUTW200630C016800002020-03-04 3:06PM EDT1,680.008.400.150.550.00-63029.55%
RUTW200630C016900002020-03-06 4:58PM EDT1,690.005.900.100.500.00-22029.88%
RUTW200630C017000002020-04-29 11:29AM EDT1,700.000.900.150.550.00-507330.95%
RUTW200630C017100002020-02-27 4:58PM EDT1,710.001.001.151.550.00-52836.67%
RUTW200630C017200002020-03-31 9:30AM EDT1,720.001.000.150.500.00-2031.92%
RUTW200630C017300002020-03-03 3:31PM EDT1,730.003.300.001.800.00-349339.10%
RUTW200630C017400002020-03-09 10:13AM EDT1,740.002.400.200.500.00--233.25%
RUTW200630C017500002020-02-28 10:52AM EDT1,750.002.900.901.350.00-62038.83%
RUTW200630C017600002020-03-02 1:08AM EDT1,760.006.430.001.750.00--541.16%
RUTW200630C017700002020-04-16 1:59PM EDT1,770.000.250.000.400.00-33634.27%
RUTW200630C017900002020-02-18 12:06PM EDT1,790.0015.900.001.250.00-32041.20%
RUTW200630C018000002020-02-26 1:15PM EDT1,800.001.640.601.000.00-12840.59%
RUTW200630C018100002020-05-05 2:37PM EDT1,810.000.200.000.300.00-12535.55%
RUTW200630C018200002020-02-25 1:35PM EDT1,820.002.550.200.800.00-394240.67%
RUTW200630C018300002020-03-27 5:46AM EDT1,830.002.090.101.550.00-4545.32%
RUTW200630C018400002020-04-30 9:38AM EDT1,840.000.250.000.250.00-1636.60%
RUTW200630C018500002020-02-25 4:52PM EDT1,850.001.040.000.000.00-9012.50%
RUTW200630C018600002020-05-12 9:39AM EDT1,860.000.100.000.250.00-11937.72%
RUTW200630C019200002020-03-26 1:25PM EDT1,920.002.150.050.350.00--042.53%
RUTW200630C019500002020-03-27 5:01AM EDT1,950.000.960.200.950.00--049.73%
RUTW200630C022000002020-05-13 6:58PM EDT2,200.000.200.000.200.00--550.44%
RUTW200630C023000002020-05-13 6:58PM EDT2,300.000.150.000.200.00--1054.59%
RUTW200630C023500002020-05-13 6:58PM EDT2,350.000.100.000.200.00--3056.54%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200630P005000002020-05-01 12:07PM EDT500.000.400.000.500.00-524113.28%
RUTW200630P006200002020-03-18 12:29PM EDT620.0023.501.552.150.00--0114.26%
RUTW200630P006500002020-04-15 11:20AM EDT650.003.100.500.800.00-505594.19%
RUTW200630P006600002020-04-29 2:47PM EDT660.000.550.000.600.00-505084.77%
RUTW200630P006800002020-03-18 2:25PM EDT680.0048.862.703.100.00--0109.07%
RUTW200630P007000002020-04-16 10:15AM EDT700.005.400.001.850.00-94189.16%
RUTW200630P007300002020-04-24 12:38PM EDT730.003.400.000.650.00-222274.32%
RUTW200630P007600002020-05-21 9:30AM EDT760.000.550.000.700.00-1170.36%
RUTW200630P007750002020-04-20 10:00AM EDT775.007.500.250.550.00-1569.19%
RUTW200630P007800002020-04-28 12:42PM EDT780.001.950.000.700.00-252567.46%
RUTW200630P007850002020-05-13 3:55PM EDT785.002.200.000.750.00-101567.24%
RUTW200630P007900002020-05-18 11:06AM EDT790.000.800.350.750.00-112469.51%
RUTW200630P008000002020-04-29 10:24AM EDT800.001.440.000.800.00-1665.58%
RUTW200630P008100002020-05-11 10:09AM EDT810.001.150.050.800.00-2164.60%
RUTW200630P008150002020-05-13 6:59PM EDT815.0028.540.851.250.00-2271.48%
RUTW200630P008200002020-03-27 2:27PM EDT820.0027.006.006.800.00-23295.17%
RUTW200630P008250002020-05-13 6:59PM EDT825.0010.700.951.350.00-5570.80%
RUTW200630P008300002020-04-24 10:18AM EDT830.008.790.150.900.00-11363.33%
RUTW200630P008400002020-04-14 9:30AM EDT840.008.880.000.000.00-13325.00%
RUTW200630P008450002020-03-25 1:09PM EDT845.0033.907.408.300.00-123094.25%
RUTW200630P008500002020-04-28 9:39AM EDT850.003.060.251.000.00-23161.84%
RUTW200630P008550002020-05-13 6:59PM EDT855.0034.601.301.700.00--1068.79%
RUTW200630P008600002020-05-13 6:59PM EDT860.0035.601.501.900.00--369.30%
RUTW200630P008700002020-05-13 6:59PM EDT870.0034.401.501.900.00--067.74%
RUTW200630P008750002020-04-20 1:01PM EDT875.0015.100.851.150.00--2562.04%
RUTW200630P008800002020-05-15 10:26AM EDT880.004.900.501.250.00-154260.22%
RUTW200630P008900002020-04-20 1:01PM EDT890.0016.801.001.300.00-292161.06%
RUTW200630P008950002020-03-27 7:32AM EDT895.00111.2022.3022.800.00--0110.70%
RUTW200630P009000002020-05-19 2:55PM EDT900.002.051.001.400.00-163059.97%
RUTW200630P009050002020-03-18 2:56PM EDT905.00114.5017.3017.800.00--0100.89%
RUTW200630P009100002020-05-18 9:35AM EDT910.002.531.151.500.00-4959.39%
RUTW200630P009150002020-04-22 4:02PM EDT915.0019.001.251.600.00--1259.30%
RUTW200630P009200002020-05-06 1:44PM EDT920.005.831.251.650.00-1158.73%
RUTW200630P009250002020-05-04 2:31PM EDT925.009.901.301.750.00-21858.45%
RUTW200630P009350002020-05-15 2:08PM EDT935.006.771.451.900.00-707057.83%
RUTW200630P009400002020-05-01 2:13PM EDT940.0012.201.552.000.00-16957.63%
RUTW200630P009450002020-05-19 3:44PM EDT945.003.501.702.100.00-16157.52%
RUTW200630P009500002020-05-21 3:59PM EDT950.002.321.752.200.00-53857.14%
RUTW200630P009550002020-03-27 4:48AM EDT955.0079.8032.4033.300.00--0109.97%
RUTW200630P009600002020-05-18 9:35AM EDT960.004.201.902.400.00-44556.47%
RUTW200630P009650002020-05-21 10:43AM EDT965.003.402.252.500.00-11256.68%
RUTW200630P009700002020-05-14 3:14PM EDT970.0013.932.152.650.00-11856.04%
RUTW200630P009750002020-05-11 1:09PM EDT975.004.702.252.750.00-12012055.69%
RUTW200630P009800002020-05-22 1:27PM EDT980.002.782.352.90-2.02-42.08%22555.42%
RUTW200630P009850002020-05-19 10:29AM EDT985.004.952.503.100.00-2555.30%
RUTW200630P009900002020-05-07 10:44AM EDT990.009.582.653.200.00-313054.99%
RUTW200630P009950002020-05-01 9:42AM EDT995.0016.102.803.300.00-2754.66%
RUTW200630P010000002020-05-20 12:20PM EDT1,000.004.872.953.500.00-11,14154.47%
RUTW200630P010050002020-05-19 10:29AM EDT1,005.005.873.103.700.00-2354.26%
RUTW200630P010100002020-04-21 3:59PM EDT1,010.0043.803.303.700.00-13053.80%
RUTW200630P010150002020-05-01 3:12PM EDT1,015.0020.793.404.000.00-2453.62%
RUTW200630P010200002020-05-20 11:24AM EDT1,020.005.363.604.200.00-159053.41%
RUTW200630P010250002020-05-20 11:24AM EDT1,025.005.603.804.400.00-12253.18%
RUTW200630P010300002020-05-18 10:56AM EDT1,030.007.984.004.600.00-231652.92%
RUTW200630P010350002020-05-12 1:09PM EDT1,035.008.334.204.800.00-2352.65%
RUTW200630P010400002020-05-13 10:48AM EDT1,040.0016.954.405.100.00-23352.47%
RUTW200630P010450002020-05-19 12:37PM EDT1,045.008.454.605.300.00-11052.15%
RUTW200630P010500002020-05-19 11:14AM EDT1,050.008.744.905.600.00-114652.03%
RUTW200630P010550002020-04-28 3:58PM EDT1,055.0018.175.105.800.00-2451.67%
RUTW200630P010600002020-05-15 2:03PM EDT1,060.0020.425.406.100.00-13051.51%
RUTW200630P010650002020-05-15 2:52PM EDT1,065.0021.865.706.400.00-7751.31%
RUTW200630P010700002020-05-20 10:32AM EDT1,070.008.906.006.700.00-14551.08%
RUTW200630P010750002020-05-18 3:23PM EDT1,075.0011.336.307.000.00-5531050.84%
RUTW200630P010800002020-05-20 10:32AM EDT1,080.009.756.607.300.00-11850.57%
RUTW200630P010850002020-05-14 9:40AM EDT1,085.0042.206.907.700.00-1850.37%
RUTW200630P010900002020-05-18 12:47PM EDT1,090.0014.307.308.000.00-31750.13%
RUTW200630P010950002020-05-11 2:59PM EDT1,095.0014.307.708.400.00-212550.52%
RUTW200630P011000002020-05-21 3:59PM EDT1,100.009.928.008.800.00-520650.30%
RUTW200630P011050002020-04-29 3:30PM EDT1,105.0015.688.409.200.00-52150.06%
RUTW200630P011100002020-05-19 10:49AM EDT1,110.0015.038.909.600.00-31549.79%
RUTW200630P011150002020-05-12 1:09PM EDT1,115.0017.229.3010.100.00-2649.64%
RUTW200630P011200002020-05-21 2:27PM EDT1,120.0012.359.7010.500.00-12449.33%
RUTW200630P011250002020-04-30 10:12AM EDT1,125.0025.0010.2011.000.00-11249.13%
RUTW200630P011300002020-05-19 11:02AM EDT1,130.0017.0010.7011.500.00-52848.91%
RUTW200630P011350002020-05-22 11:09AM EDT1,135.0014.2011.2012.10-37.06-72.30%226048.78%
RUTW200630P011400002020-05-19 11:02AM EDT1,140.0018.4011.8012.600.00-57248.50%
RUTW200630P011450002020-05-22 1:57PM EDT1,145.0013.6712.3013.10-10.90-44.36%12448.21%
RUTW200630P011500002020-05-22 1:57PM EDT1,150.0014.2912.9013.70-11.18-43.89%18448.00%
RUTW200630P011550002020-05-01 3:03PM EDT1,155.0051.2213.5014.300.00-31347.77%
RUTW200630P011600002020-05-18 3:45PM EDT1,160.0021.8914.1015.000.00-234047.62%
RUTW200630P011650002020-05-20 12:20PM EDT1,165.0020.6214.7015.600.00-1947.34%
RUTW200630P011700002020-05-21 1:23PM EDT1,170.0019.3015.4016.200.00-16347.03%
RUTW200630P011750002020-05-19 9:56AM EDT1,175.0027.9016.0017.000.00-116946.91%
RUTW200630P011800002020-05-22 9:37AM EDT1,180.0019.8016.7017.70-3.86-16.31%17546.65%
RUTW200630P011850002020-05-22 3:47PM EDT1,185.0018.4417.5018.40-2.74-12.94%52246.38%
RUTW200630P011900002020-05-21 2:23PM EDT1,190.0021.6718.2019.200.00-13246.17%
RUTW200630P011950002020-05-19 3:54PM EDT1,195.0033.9719.0019.700.00-12645.66%
RUTW200630P012000002020-05-22 9:37AM EDT1,200.0023.1519.8020.80-0.33-1.41%112045.67%
RUTW200630P012050002020-05-22 4:10PM EDT1,205.0021.0020.6021.70-6.38-23.30%23045.47%
RUTW200630P012100002020-05-22 4:10PM EDT1,210.0021.8421.5022.50-6.27-22.31%27445.16%
RUTW200630P012150002020-05-21 10:28AM EDT1,215.0027.0122.4023.400.00-12544.91%
RUTW200630P012200002020-05-21 9:57AM EDT1,220.0028.6023.3024.100.00-16344.48%
RUTW200630P012250002020-05-22 3:47PM EDT1,225.0025.6124.3025.40-3.20-11.11%103744.50%
RUTW200630P012300002020-05-20 9:39AM EDT1,230.0034.1025.3026.100.00-21844.01%
RUTW200630P012350002020-05-21 10:28AM EDT1,235.0031.1826.3027.100.00-11743.74%
RUTW200630P012400002020-05-19 1:32PM EDT1,240.0038.4127.3028.500.00-25443.74%
RUTW200630P012450002020-05-21 12:03PM EDT1,245.0034.5028.4029.600.00-203543.49%
RUTW200630P012500002020-05-22 3:24PM EDT1,250.0031.7129.5030.50-1.71-5.12%4119443.07%
RUTW200630P012550002020-05-21 3:21PM EDT1,255.0035.0130.7031.600.00-24742.76%
RUTW200630P012600002020-05-22 3:47PM EDT1,260.0033.4831.8032.80-3.60-9.71%57842.50%
RUTW200630P012650002020-05-08 2:25PM EDT1,265.0055.8133.1034.100.00-3542.28%
RUTW200630P012700002020-05-21 2:38PM EDT1,270.0040.0934.3035.300.00-15341.97%
RUTW200630P012750002020-05-19 10:55AM EDT1,275.0049.0035.7037.000.00-13141.96%
RUTW200630P012800002020-05-21 1:03PM EDT1,280.0041.9437.0038.100.00-18441.52%
RUTW200630P012850002020-05-20 1:46PM EDT1,285.0047.1838.3039.700.00-61141.39%
RUTW200630P012900002020-05-20 2:09PM EDT1,290.0049.9739.8041.200.00-44341.16%
RUTW200630P012950002020-05-08 3:37PM EDT1,295.0064.5741.3042.700.00-4440.89%
RUTW200630P013000002020-05-22 3:24PM EDT1,300.0045.7442.8044.20-1.89-3.97%217340.60%
RUTW200630P013050002020-05-18 10:30AM EDT1,305.0067.6744.3045.800.00-21140.34%
RUTW200630P013100002020-05-21 3:11PM EDT1,310.0052.0646.0047.300.00-24339.99%
RUTW200630P013150002020-05-20 12:15PM EDT1,315.0056.7347.7048.900.00-21839.67%
RUTW200630P013200002020-05-22 2:19PM EDT1,320.0051.7149.4050.70-2.96-5.41%33639.44%
RUTW200630P013250002020-05-22 3:48PM EDT1,325.0053.3651.2052.50-2.97-5.27%23439.19%
RUTW200630P013300002020-05-22 3:48PM EDT1,330.0055.2652.9054.40-5.41-8.92%75738.95%
RUTW200630P013350002020-05-18 3:48PM EDT1,335.0070.0554.9056.300.00-4638.69%
RUTW200630P013400002020-05-22 11:37AM EDT1,340.0063.8156.8058.30+0.46+0.73%306238.45%
RUTW200630P013450002020-05-22 9:39AM EDT1,345.0066.8158.8060.30-3.29-4.69%10238.18%
RUTW200630P013500002020-05-22 3:25PM EDT1,350.0064.7860.8062.30-1.91-2.86%34937.87%
RUTW200630P013550002020-05-22 3:25PM EDT1,355.0067.0363.0064.50-24.03-26.39%11137.65%
RUTW200630P013600002020-05-21 2:21PM EDT1,360.0070.6065.1066.700.00-23837.39%
RUTW200630P013650002020-05-18 11:41AM EDT1,365.0086.7167.3069.000.00-1237.16%
RUTW200630P013700002020-05-21 3:11PM EDT1,370.0076.7269.6071.400.00-25736.95%
RUTW200630P013750002020-05-18 12:31PM EDT1,375.0095.5572.0073.800.00-111136.70%
RUTW200630P013800002020-05-21 1:03PM EDT1,380.0080.0874.4076.200.00-12236.41%
RUTW200630P013850002020-05-18 3:48PM EDT1,385.0094.3076.9078.800.00-21236.21%
RUTW200630P013900002020-05-21 3:26PM EDT1,390.0085.4179.4081.400.00-11135.96%
RUTW200630P013950002020-05-20 3:56PM EDT1,395.0094.7282.0084.000.00-12135.68%
RUTW200630P014000002020-05-21 11:33AM EDT1,400.0099.6284.8086.800.00-42535.48%
RUTW200630P014050002020-04-29 2:53PM EDT1,405.0095.6087.5089.600.00-1135.24%
RUTW200630P014100002020-05-21 2:21PM EDT1,410.0096.1290.3092.700.00-11435.14%
RUTW200630P014150002020-05-18 12:02AM EDT1,415.00223.6493.3095.700.00--434.95%
RUTW200630P014200002020-05-14 9:39AM EDT1,420.00228.0196.4098.600.00-41534.65%
RUTW200630P014250002020-04-02 11:34AM EDT1,425.00342.59182.40185.900.00-421183.40%
RUTW200630P014300002020-03-23 3:11PM EDT1,430.00435.51240.80246.200.00-512116.07%
RUTW200630P014350002020-04-30 3:55PM EDT1,435.00148.17105.80108.200.00--134.07%
RUTW200630P014400002020-03-23 3:11PM EDT1,440.00445.25249.60255.100.00-23117.53%
RUTW200630P014450002020-04-13 11:02AM EDT1,445.00251.57212.50215.700.00-44593.45%
RUTW200630P014500002020-04-14 9:30AM EDT1,450.00221.630.000.000.00-1650.00%
RUTW200630P014600002020-03-31 10:00AM EDT1,460.00314.90153.30156.600.00-21152.43%
RUTW200630P014700002020-05-18 9:31AM EDT1,470.00167.21130.50133.200.00-31433.01%
RUTW200630P014800002020-05-18 9:31AM EDT1,480.00175.80138.20141.000.00-61632.83%
RUTW200630P014900002020-05-19 3:56PM EDT1,490.00187.81146.10149.100.00-365032.72%
RUTW200630P014950002020-05-19 3:56PM EDT1,495.00192.25150.20153.200.00-363632.65%
RUTW200630P015000002020-05-05 3:28PM EDT1,500.00230.79154.40157.400.00-13332.64%
RUTW200630P015100002020-05-18 9:46AM EDT1,510.00192.45162.80166.000.00-6732.68%
RUTW200630P015200002020-05-18 9:46AM EDT1,520.00201.45171.50174.700.00-61932.70%
RUTW200630P015250002020-05-19 12:19PM EDT1,525.00200.53175.90179.10+200.53--432.71%
RUTW200630P015300002020-05-19 12:19PM EDT1,530.00204.91180.30183.600.00-4432.79%
RUTW200630P015350002020-05-18 12:02AM EDT1,535.00233.21184.80188.100.00--132.84%
RUTW200630P015400002020-03-12 8:23PM EDT1,540.00420.50297.50305.900.00--0107.14%
RUTW200630P015450002020-05-18 12:02AM EDT1,545.00278.19193.90197.200.00--132.98%
RUTW200630P015500002020-05-12 4:11PM EDT1,550.00282.86198.50201.900.00-11233.19%
RUTW200630P015650002020-05-20 9:44AM EDT1,565.00231.09212.50215.90+231.09--433.58%
RUTW200630P015700002020-05-20 9:44AM EDT1,570.00235.66217.30220.600.00-41133.71%
RUTW200630P015800002020-02-28 11:09AM EDT1,580.00156.20440.40465.400.00--6178.97%
RUTW200630P015900002020-02-18 10:36AM EDT1,590.0033.00543.20558.200.00-211231.86%
RUTW200630P016000002020-05-12 1:16PM EDT1,600.00293.75246.00249.400.00-1335.01%
RUTW200630P016100002020-04-30 11:59AM EDT1,610.00297.30255.80259.100.00-102735.50%
RUTW200630P016200002020-02-28 11:33AM EDT1,620.00195.50461.10481.800.00-10173.06%
RUTW200630P016300002019-12-03 3:33PM EDT1,630.00100.4062.4064.000.00-400.00%
RUTW200630P016400002020-03-27 4:17AM EDT1,640.0083.00452.50460.300.00-22155.76%
RUTW200630P016500002020-05-12 1:16PM EDT1,650.00343.00285.40309.000.00-11052.34%
RUTW200630P016600002020-03-27 5:02AM EDT1,660.0066.10608.70620.100.00--0239.19%
RUTW200630P016700002020-03-27 5:02AM EDT1,670.00225.00622.80635.000.00-22243.33%
RUTW200630P016900002020-02-24 10:44AM EDT1,690.0099.83614.10629.300.00-10230.42%
RUTW200630P017000002020-02-28 1:04PM EDT1,700.00246.23566.80583.800.00-13199.11%
RUTW200630P017700002020-01-30 2:44PM EDT1,770.00149.13278.50295.300.00--30.00%
RUTW200630P018200002020-01-30 2:44PM EDT1,820.00190.77323.30345.600.00--30.00%