Canada markets close in 53 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,169.63+22.71 (+1.06%)
As of 2:52PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210305C014250002021-03-03 11:11AM EST1,425.00818.60673.00696.000.00---0.00%
RUTW210305C015000002021-03-05 1:09PM EST1,500.00650.54658.90677.00-101.36-13.48%33417.47%
RUTW210305C015100002021-02-24 3:33PM EST1,510.00632.13648.40667.00-141.45-18.29%11411.13%
RUTW210305C015400002021-03-01 12:23PM EST1,540.00725.75617.70637.000.00-33392.33%
RUTW210305C015600002021-03-03 1:21PM EST1,560.00584.96598.80617.00-106.97-15.46%23379.98%
RUTW210305C015800002021-03-01 1:45PM EST1,580.00692.83578.80597.000.00-31367.72%
RUTW210305C016000002021-02-25 11:28AM EST1,600.00656.02558.30577.000.00-11355.57%
RUTW210305C016100002021-03-02 9:43AM EST1,610.00651.10548.00567.000.00-11349.54%
RUTW210305C016800002021-03-04 2:11PM EST1,680.00447.00478.80497.000.00-11308.02%
RUTW210305C018100002021-03-01 12:23PM EST1,810.00455.83355.70365.200.00-33158.01%
RUTW210305C018350002021-02-17 1:27PM EST1,835.00415.49325.20341.900.00-20218.73%
RUTW210305C018450002021-02-17 1:31PM EST1,845.00405.56315.20331.200.00-20208.19%
RUTW210305C018500002021-02-17 1:31PM EST1,850.00400.95314.90326.600.00-40147.83%
RUTW210305C018700002021-03-01 1:45PM EST1,870.00402.76296.20305.900.00-31144.51%
RUTW210305C018850002021-02-19 12:39PM EST1,885.00382.76275.10291.300.00-30186.90%
RUTW210305C019000002021-02-19 12:39PM EST1,900.00367.90260.10276.300.00-35178.66%
RUTW210305C019100002021-01-29 1:00PM EST1,910.00204.60281.40292.300.00-55264.53%
RUTW210305C019150002021-02-18 11:19AM EST1,915.00311.70245.20261.800.00--1173.50%
RUTW210305C019300002021-01-27 2:35PM EST1,930.00225.85261.70272.700.00-168251.52%
RUTW210305C019500002021-03-03 11:24AM EST1,950.00302.08214.90225.200.00-1190.82%
RUTW210305C019600002021-03-05 1:09PM EST1,960.00189.98203.30217.40-102.02-34.94%1293.95%
RUTW210305C019700002021-03-05 12:43PM EST1,970.00174.16194.50206.90-107.84-38.24%2395.75%
RUTW210305C019800002021-02-24 3:33PM EST1,980.00159.98183.70196.30-145.29-47.59%1178.03%
RUTW210305C019850002021-02-09 12:17PM EST1,985.00278.58178.70191.200.00-2274.71%
RUTW210305C019900002021-02-09 12:17PM EST1,990.00273.58173.80186.200.00-2274.27%
RUTW210305C020000002021-03-05 12:32PM EST2,000.00144.40164.50177.10+4.67+3.34%22784.28%
RUTW210305C020050002021-02-05 2:41PM EST2,005.00172.90158.80171.30-59.53-25.61%1369.87%
RUTW210305C020100002021-03-04 1:42PM EST2,010.00132.34153.80166.300.00-1167.97%
RUTW210305C020200002021-02-12 3:19PM EST2,020.00156.48143.90156.30-113.91-42.13%1265.19%
RUTW210305C020250002021-02-05 2:41PM EST2,025.00214.47138.70151.000.00-3356.93%
RUTW210305C020350002021-03-04 3:42PM EST2,035.00112.3669.9077.500.00-20200.00%
RUTW210305C020400002021-02-26 11:34AM EST2,040.00175.91124.10136.900.00-101063.48%
RUTW210305C020450002021-02-26 11:34AM EST2,045.0068.99119.10132.20-33.87-32.93%101963.15%
RUTW210305C020500002021-03-05 11:06AM EST2,050.0064.29114.60127.20-27.95-30.30%363863.57%
RUTW210305C020550002021-03-04 2:43PM EST2,055.0087.7553.3060.500.00---0.00%
RUTW210305C020600002021-02-22 10:01AM EST2,060.00212.44103.70116.200.00--088.94%
RUTW210305C020700002021-03-05 9:57AM EST2,070.0065.6096.30105.20-65.30-49.89%7853.28%
RUTW210305C020800002021-02-22 10:01AM EST2,080.0041.4586.3095.20-152.53-78.63%101073.19%
RUTW210305C020850002021-03-04 11:24AM EST2,085.00101.9035.4039.000.00---0.00%
RUTW210305C020900002021-03-04 11:17AM EST2,090.0073.9476.4085.90+33.82+84.30%101770.07%
RUTW210305C020950002021-02-26 4:13PM EST2,095.00167.0571.2080.300.00-3264.81%
RUTW210305C021000002021-03-05 1:28PM EST2,100.0064.2266.5076.00+29.54+85.18%529464.39%
RUTW210305C021050002021-03-05 11:49AM EST2,105.0056.0861.3070.30+25.39+82.73%41758.82%
RUTW210305C021100002021-03-05 2:19PM EST2,110.0044.1457.6066.90-0.57-1.27%55861.20%
RUTW210305C021150002021-03-05 1:29PM EST2,115.0046.5851.4060.50+15.08+47.87%171053.37%
RUTW210305C021200002021-03-05 1:07PM EST2,120.0044.7147.7057.20+11.21+33.46%1822355.61%
RUTW210305C021250002021-03-05 2:17PM EST2,125.0038.5742.5049.80+1.88+5.12%174944.75%
RUTW210305C021300002021-03-05 2:34PM EST2,130.0038.0637.7046.30+10.94+40.34%447046.19%
RUTW210305C021350002021-03-05 2:34PM EST2,135.0033.2632.7041.60+0.11+0.33%434343.63%
RUTW210305C021400002021-03-05 12:44PM EST2,140.0025.2328.1036.40+2.93+13.14%388239.55%
RUTW210305C021450002021-03-05 2:38PM EST2,145.0030.7524.0032.20+6.09+24.70%281438.06%
RUTW210305C021500002021-03-05 1:28PM EST2,150.0016.8418.7027.30-0.52-3.00%3279734.49%
RUTW210305C021550002021-03-05 2:31PM EST2,155.0021.5214.8022.20-48.31-69.18%3141430.24%
RUTW210305C021600002021-03-05 2:02PM EST2,160.0012.4511.1018.40-0.51-3.94%5454128.81%
RUTW210305C021650002021-03-05 2:38PM EST2,165.0012.007.7013.80+4.88+68.54%8094225.04%
RUTW210305C021700002021-03-05 2:46PM EST2,170.006.807.308.10-4.56-40.14%3767718.28%
RUTW210305C021750002021-03-05 2:51PM EST2,175.005.494.805.60-6.31-53.47%4826817.63%
RUTW210305C021800002021-03-05 2:38PM EST2,180.004.702.603.20-4.35-48.07%20513815.92%
RUTW210305C021850002021-03-05 2:47PM EST2,185.001.711.451.95-7.31-81.04%952615.74%
RUTW210305C021900002021-03-05 2:49PM EST2,190.001.050.751.10-3.45-76.67%18111815.53%
RUTW210305C021950002021-03-05 2:51PM EST2,195.000.600.250.60-3.79-86.33%1501615.48%
RUTW210305C022000002021-03-05 2:04PM EST2,200.000.280.100.35-3.22-92.00%17814815.83%
RUTW210305C022050002021-03-05 1:06PM EST2,205.000.280.052.25-3.01-91.49%264428.26%
RUTW210305C022100002021-03-05 1:39PM EST2,210.000.290.050.20-1.91-86.82%10117518.04%
RUTW210305C022150002021-03-05 1:39PM EST2,215.000.250.000.15-1.98-88.79%1915119.04%
RUTW210305C022200002021-03-05 12:52PM EST2,220.000.100.000.15-1.66-94.32%4416620.78%
RUTW210305C022250002021-03-05 2:38PM EST2,225.000.080.000.15-1.40-94.59%14417322.51%
RUTW210305C022300002021-03-05 2:38PM EST2,230.000.050.050.15-0.85-94.44%9229324.22%
RUTW210305C022350002021-03-05 1:26PM EST2,235.000.090.000.15-0.63-87.50%54325.88%
RUTW210305C022400002021-03-05 1:46PM EST2,240.000.140.000.15-0.63-81.82%2811827.54%
RUTW210305C022450002021-03-04 11:08AM EST2,245.000.450.000.150.00-223329.20%
RUTW210305C022500002021-03-04 2:28PM EST2,250.000.030.000.15-0.33-91.67%4417530.86%
RUTW210305C022550002021-03-04 1:41PM EST2,255.000.110.000.15-0.34-75.56%204632.47%
RUTW210305C022600002021-03-05 2:14PM EST2,260.000.080.000.15-0.33-80.49%1720734.08%
RUTW210305C022650002021-03-04 10:52AM EST2,265.000.370.000.150.00-4735135.69%
RUTW210305C022700002021-03-04 3:28PM EST2,270.000.150.000.05-0.05-25.00%819432.81%
RUTW210305C022750002021-03-04 2:30PM EST2,275.000.150.000.15+0.10+200.00%85238.82%
RUTW210305C022800002021-03-05 2:08PM EST2,280.000.080.000.15-0.14-63.64%4233040.38%
RUTW210305C022850002021-03-04 3:21PM EST2,285.000.150.000.150.00-43641.94%
RUTW210305C022900002021-03-05 1:00PM EST2,290.000.080.000.15-0.17-68.00%3623443.46%
RUTW210305C022950002021-03-04 3:30PM EST2,295.000.050.000.150.00-178445.02%
RUTW210305C023000002021-03-05 9:42AM EST2,300.000.050.000.10-0.17-77.27%1126244.34%
RUTW210305C023050002021-03-04 9:39AM EST2,305.000.080.000.15-0.05-38.46%2020248.05%
RUTW210305C023100002021-03-04 3:04PM EST2,310.000.150.000.150.00-2316549.51%
RUTW210305C023150002021-03-05 12:01PM EST2,315.000.100.000.15-0.45-81.82%65451.07%
RUTW210305C023200002021-03-04 4:12PM EST2,320.000.080.000.15-0.12-60.00%1522152.54%
RUTW210305C023250002021-03-05 10:50AM EST2,325.000.110.000.15-0.05-31.25%1812850.00%
RUTW210305C023300002021-03-05 12:01PM EST2,330.000.100.000.15-0.05-33.33%918951.37%
RUTW210305C023350002021-03-05 10:17AM EST2,335.000.060.000.15-0.04-40.00%127752.73%
RUTW210305C023400002021-03-05 2:00PM EST2,340.000.080.000.15-0.05-38.46%120654.10%
RUTW210305C023450002021-03-05 1:59PM EST2,345.000.090.000.15-0.04-30.77%27255.47%
RUTW210305C023500002021-03-04 12:07PM EST2,350.000.080.000.15-0.46-85.19%225256.84%
RUTW210305C023550002021-03-04 1:51PM EST2,355.000.070.000.15-0.04-36.36%1022758.20%
RUTW210305C023600002021-03-05 1:36PM EST2,360.000.100.000.15-0.03-23.08%1123459.57%
RUTW210305C023650002021-03-05 1:59PM EST2,365.000.090.000.15-0.01-10.00%119060.94%
RUTW210305C023700002021-03-04 2:12PM EST2,370.000.080.000.15-0.02-20.00%1519862.21%
RUTW210305C023750002021-03-04 12:15PM EST2,375.000.090.000.15+0.04+80.00%414963.48%
RUTW210305C023800002021-03-04 1:02PM EST2,380.000.040.000.05-4.93-99.20%148558.59%
RUTW210305C023850002021-03-04 3:19PM EST2,385.000.100.000.150.00-17866.21%
RUTW210305C023900002021-03-05 11:36AM EST2,390.000.080.000.150.00-77567.48%
RUTW210305C023950002021-03-04 12:55PM EST2,395.000.040.000.100.00-406766.21%
RUTW210305C024000002021-03-04 1:02PM EST2,400.000.050.000.05-0.03-37.50%516863.28%
RUTW210305C024050002021-03-03 2:08PM EST2,405.000.020.000.050.00-1110264.45%
RUTW210305C024100002021-03-03 3:07PM EST2,410.000.080.000.050.00-212265.63%
RUTW210305C024150002021-03-02 11:37AM EST2,415.000.080.000.050.00-18166.80%
RUTW210305C024200002021-03-05 1:36PM EST2,420.000.030.000.05-0.15-83.33%104767.97%
RUTW210305C024250002021-03-01 3:05PM EST2,425.000.450.000.150.00-13314576.56%
RUTW210305C024300002021-03-02 9:39AM EST2,430.000.150.000.150.00-263977.73%
RUTW210305C024350002021-03-01 12:29PM EST2,435.000.220.000.150.00-612679.10%
RUTW210305C024400002021-03-01 10:29AM EST2,440.000.130.000.150.00-33180.27%
RUTW210305C024450002021-02-23 9:30AM EST2,445.001.170.000.150.00-43581.64%
RUTW210305C024500002021-03-02 12:04PM EST2,450.000.100.000.150.00-14482.81%
RUTW210305C024550002021-02-26 12:59PM EST2,455.000.340.000.150.00-21983.98%
RUTW210305C024600002021-02-25 9:45AM EST2,460.001.610.000.150.00-41685.35%
RUTW210305C024650002021-02-24 1:05PM EST2,465.000.160.000.150.00-13486.52%
RUTW210305C024700002021-02-26 10:39AM EST2,470.000.260.000.150.00-102087.70%
RUTW210305C024750002021-02-23 3:27PM EST2,475.000.130.000.150.00-11289.06%
RUTW210305C024800002021-02-26 11:06AM EST2,480.000.270.000.150.00-292390.23%
RUTW210305C024850002021-02-08 11:05AM EST2,485.004.850.000.150.00--191.41%
RUTW210305C024900002021-02-18 3:56PM EST2,490.000.910.000.150.00-7592.58%
RUTW210305C024950002021-02-12 9:59AM EST2,495.004.320.000.150.00-101193.95%
RUTW210305C025000002021-02-26 10:00AM EST2,500.000.100.000.150.00-110895.12%
RUTW210305C025050002021-02-19 10:59AM EST2,505.001.350.000.150.00-61896.29%
RUTW210305C025100002021-02-19 12:42PM EST2,510.001.170.000.150.00-74397.46%
RUTW210305C025150002021-02-25 10:12AM EST2,515.000.500.000.150.00-1498.63%
RUTW210305C025200002021-02-16 10:36AM EST2,520.002.730.000.150.00-84399.80%
RUTW210305C025250002021-02-23 9:51AM EST2,525.000.300.000.150.00-32101.17%
RUTW210305C025300002021-02-16 10:36AM EST2,530.002.450.000.150.00-849102.34%
RUTW210305C025350002021-02-10 2:32PM EST2,535.004.690.000.150.00--10103.52%
RUTW210305C025400002021-02-10 2:32PM EST2,540.004.490.000.150.00-1044104.69%
RUTW210305C025450002021-02-18 2:23PM EST2,545.000.400.000.150.00--10105.86%
RUTW210305C025500002021-02-24 3:36PM EST2,550.000.500.000.150.00-571107.03%
RUTW210305C025600002021-02-25 9:31AM EST2,560.000.200.000.150.00-1034109.38%
RUTW210305C025700002021-02-19 12:14PM EST2,570.000.620.000.150.00-125111.72%
RUTW210305C025800002021-02-10 11:11AM EST2,580.002.810.000.150.00--5113.87%
RUTW210305C026250002021-02-17 11:26AM EST2,625.000.480.000.150.00-22124.22%
RUTW210305C026500002021-02-16 11:17AM EST2,650.000.450.000.150.00--5129.69%
RUTW210305C027000002021-02-16 12:07AM EST2,700.000.400.000.150.00--1140.63%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210305P011800002021-03-02 12:12PM EST1,180.000.05--0.00---0.00%
RUTW210305P011850002021-03-02 11:57AM EST1,185.000.05-0.150.00---391.80%
RUTW210305P013500002021-02-10 10:25AM EST1,350.000.45-0.150.00--1312.50%
RUTW210305P013550002021-02-16 12:08AM EST1,355.000.100.000.000.00--250.00%
RUTW210305P014600002021-01-29 2:09PM EST1,460.003.500.000.700.00-11287.30%
RUTW210305P015000002021-02-04 9:41AM EST1,500.000.700.000.150.00-11232.81%
RUTW210305P015500002021-02-19 3:20PM EST1,550.000.300.000.150.00--1213.28%
RUTW210305P015800002021-03-03 11:32AM EST1,580.000.100.000.050.00-119185.16%
RUTW210305P016000002021-02-16 9:30AM EST1,600.000.560.000.150.00-23194.53%
RUTW210305P016100002021-02-08 9:33AM EST1,610.000.750.000.150.00-122191.02%
RUTW210305P016150002021-01-29 2:59PM EST1,615.008.600.0010.000.00-6240321.17%
RUTW210305P016200002021-01-29 2:59PM EST1,620.008.800.0010.000.00-4040318.34%
RUTW210305P016250002021-02-09 1:02PM EST1,625.000.850.000.150.00-353185.55%
RUTW210305P016300002021-03-02 12:35PM EST1,630.000.050.000.100.00-960177.34%
RUTW210305P016350002021-01-29 3:06PM EST1,635.009.190.0010.000.00-5050309.89%
RUTW210305P016400002021-03-02 12:37PM EST1,640.000.050.000.050.00-1090164.06%
RUTW210305P016500002021-02-09 10:55AM EST1,650.000.850.000.150.00--1176.17%
RUTW210305P016600002021-01-29 3:14PM EST1,660.009.780.0010.000.00-3131295.90%
RUTW210305P016650002021-01-29 3:14PM EST1,665.0010.010.0010.000.00-3131293.12%
RUTW210305P016700002021-01-29 12:25PM EST1,670.0011.370.000.850.00-9292201.47%
RUTW210305P016750002021-02-02 12:44PM EST1,675.003.730.000.000.00-19350.00%
RUTW210305P016800002021-02-01 11:54AM EST1,680.007.950.0010.000.00--1284.81%
RUTW210305P016900002021-02-18 9:40AM EST1,690.000.950.000.150.00-1020162.11%
RUTW210305P016950002021-02-19 12:12PM EST1,695.000.450.000.150.00-1522160.16%
RUTW210305P017000002021-02-23 10:15AM EST1,700.000.350.000.150.00-16158.59%
RUTW210305P017100002021-02-26 11:56AM EST1,710.000.260.000.150.00-2867155.08%
RUTW210305P017150002021-01-29 11:22AM EST1,715.0012.460.000.950.00-2942185.45%
RUTW210305P017200002021-02-16 11:29AM EST1,720.001.310.000.150.00-6071151.56%
RUTW210305P017250002021-02-01 3:59PM EST1,725.008.400.000.150.00-813149.61%
RUTW210305P017300002021-02-17 1:07PM EST1,730.001.200.000.150.00-24148.05%
RUTW210305P017350002021-02-01 4:14PM EST1,735.009.090.000.000.00-18722150.00%
RUTW210305P017400002021-02-17 1:07PM EST1,740.001.350.000.150.00-2131144.53%
RUTW210305P017450002021-01-25 10:52AM EST1,745.009.400.200.500.00-55166.99%
RUTW210305P017500002021-02-26 10:12AM EST1,750.000.500.000.150.00-19141.02%
RUTW210305P017550002021-02-26 11:58AM EST1,755.000.360.000.150.00-1034139.45%
RUTW210305P017600002021-02-18 12:23PM EST1,760.001.470.000.150.00-116137.50%
RUTW210305P017650002021-02-02 4:08PM EST1,765.006.200.000.150.00-291135.94%
RUTW210305P017700002021-02-02 2:32PM EST1,770.006.700.000.000.00-14211850.00%
RUTW210305P017750002021-02-08 9:30AM EST1,775.002.060.000.150.00-1119132.42%
RUTW210305P017800002021-02-10 2:09PM EST1,780.002.480.000.150.00-120130.86%
RUTW210305P017850002021-02-03 11:47AM EST1,785.006.030.000.150.00-219129.10%
RUTW210305P017900002021-02-25 3:24PM EST1,790.001.050.000.150.00-224127.34%
RUTW210305P017950002021-02-03 1:40PM EST1,795.005.800.000.150.00-5840125.78%
RUTW210305P018000002021-02-26 4:04PM EST1,800.000.100.000.150.00-558124.02%
RUTW210305P018050002021-02-03 12:14PM EST1,805.006.810.000.150.00-31100122.27%
RUTW210305P018100002021-02-02 3:58PM EST1,810.008.270.000.000.00-433450.00%
RUTW210305P018150002021-02-22 1:24PM EST1,815.000.760.000.150.00-2023118.95%
RUTW210305P018200002021-02-25 4:13PM EST1,820.001.050.000.150.00-281117.19%
RUTW210305P018250002021-02-26 11:56AM EST1,825.000.760.000.150.00-875115.63%
RUTW210305P018300002021-02-25 1:36PM EST1,830.001.050.000.150.00-242113.87%
RUTW210305P018350002021-02-26 2:59PM EST1,835.000.650.000.150.00-335112.11%
RUTW210305P018400002021-02-26 11:30AM EST1,840.001.010.000.150.00-2021110.55%
RUTW210305P018450002021-02-04 12:42PM EST1,845.000.100.000.150.00-11108.98%
RUTW210305P018500002021-02-26 3:05PM EST1,850.000.060.000.150.00-514107.23%
RUTW210305P018550002021-03-03 1:50PM EST1,855.000.050.000.150.00-154105.47%
RUTW210305P018600002021-03-03 1:50PM EST1,860.000.050.000.150.00-2382103.91%
RUTW210305P018650002021-02-23 2:33PM EST1,865.001.250.000.150.00-1103102.34%
RUTW210305P018700002021-03-04 2:44PM EST1,870.000.140.000.150.00-23137100.59%
RUTW210305P018750002021-03-05 11:42AM EST1,875.000.070.000.15+0.02+40.00%220199.02%
RUTW210305P018800002021-03-05 11:42AM EST1,880.000.090.000.15-0.11-55.00%232897.27%
RUTW210305P018850002021-03-04 2:25PM EST1,885.000.140.000.150.00-1047695.70%
RUTW210305P018900002021-03-04 2:42PM EST1,890.000.050.000.150.00-536494.14%
RUTW210305P018950002021-02-10 12:24PM EST1,895.005.500.000.150.00-1048892.38%
RUTW210305P019000002021-03-04 2:42PM EST1,900.000.150.000.150.00-942490.82%
RUTW210305P019050002021-02-25 10:33AM EST1,905.000.060.000.150.00-8551989.06%
RUTW210305P019100002021-03-04 3:51PM EST1,910.000.100.000.15+0.05+100.00%143587.50%
RUTW210305P019150002021-03-04 2:48PM EST1,915.000.140.000.150.00-9040485.94%
RUTW210305P019200002021-03-04 3:51PM EST1,920.000.150.000.150.00-1050284.18%
RUTW210305P019250002021-03-04 2:48PM EST1,925.000.120.000.150.00-516282.62%
RUTW210305P019300002021-02-26 3:41PM EST1,930.000.050.000.15-1.77-97.25%1035181.05%
RUTW210305P019350002021-03-05 1:38PM EST1,935.000.070.000.15-0.23-76.67%121579.30%
RUTW210305P019400002021-02-26 10:50AM EST1,940.003.130.000.150.00-335777.73%
RUTW210305P019450002021-03-05 11:24AM EST1,945.000.040.000.15-6.46-99.38%2223176.17%
RUTW210305P019500002021-03-05 11:24AM EST1,950.000.150.000.15-0.15-50.00%2524774.41%
RUTW210305P019550002021-02-26 3:55PM EST1,955.002.480.000.150.00-3020272.85%
RUTW210305P019600002021-02-26 3:55PM EST1,960.000.060.000.15-0.03-33.33%921171.29%
RUTW210305P019650002021-02-26 4:00PM EST1,965.000.150.000.150.00-122869.53%
RUTW210305P019700002021-03-02 12:21PM EST1,970.000.080.000.150.00-125567.97%
RUTW210305P019750002021-03-05 11:06AM EST1,975.000.090.000.15-0.66-88.00%136666.41%
RUTW210305P019800002021-03-04 10:41AM EST1,980.000.130.000.15+0.02+18.18%914764.84%
RUTW210305P019850002021-03-04 1:53PM EST1,985.000.360.000.150.00-2214663.09%
RUTW210305P019900002021-03-05 2:09PM EST1,990.000.080.000.15-1.77-95.68%1110561.52%
RUTW210305P019950002021-03-04 1:53PM EST1,995.000.100.000.15-0.65-86.67%1927659.96%
RUTW210305P020000002021-03-05 1:38PM EST2,000.000.150.000.15-0.62-80.52%4339858.30%
RUTW210305P020050002021-03-05 11:54AM EST2,005.000.250.000.15-0.51-67.11%435856.64%
RUTW210305P020100002021-03-04 3:08PM EST2,010.001.080.000.150.00-3310455.08%
RUTW210305P020150002021-03-02 3:17PM EST2,015.000.050.000.15-2.29-97.86%109653.52%
RUTW210305P020200002021-03-04 3:27PM EST2,020.000.070.000.15-1.83-96.32%2819951.86%
RUTW210305P020250002021-03-05 12:03PM EST2,025.000.080.000.15-2.12-96.36%2320550.20%
RUTW210305P020300002021-03-05 12:00PM EST2,030.000.800.000.15-1.59-66.53%8619952.64%
RUTW210305P020350002021-03-05 11:30AM EST2,035.001.140.000.15-0.33-22.45%419750.88%
RUTW210305P020400002021-03-05 1:38PM EST2,040.000.080.000.15-1.59-95.21%12622149.17%
RUTW210305P020450002021-03-05 12:40PM EST2,045.000.050.000.15-3.45-98.57%2415647.46%
RUTW210305P020500002021-03-05 2:49PM EST2,050.000.060.000.15-2.87-97.95%42371645.70%
RUTW210305P020550002021-03-05 12:45PM EST2,055.000.100.000.15-3.78-97.42%7714243.95%
RUTW210305P020600002021-03-05 12:57PM EST2,060.000.080.000.15-3.01-97.41%22958442.24%
RUTW210305P020650002021-03-05 1:03PM EST2,065.000.180.000.15-2.90-94.16%9311140.53%
RUTW210305P020700002021-03-05 2:35PM EST2,070.000.050.000.20-3.99-98.76%23562940.28%
RUTW210305P020750002021-03-05 1:26PM EST2,075.000.100.000.15-4.37-97.76%21321037.01%
RUTW210305P020800002021-03-05 2:49PM EST2,080.000.110.000.20-5.36-97.99%33278336.67%
RUTW210305P020850002021-03-05 2:06PM EST2,085.000.320.000.20-5.10-94.10%18144034.86%
RUTW210305P020900002021-03-05 1:40PM EST2,090.000.300.050.20-6.87-95.82%47940933.03%
RUTW210305P020950002021-03-05 2:34PM EST2,095.000.200.000.25-8.62-97.73%11213932.23%
RUTW210305P021000002021-03-05 2:31PM EST2,100.000.280.000.25-8.22-96.71%57696130.37%
RUTW210305P021050002021-03-05 2:34PM EST2,105.000.150.050.30-8.21-98.21%6819829.30%
RUTW210305P021100002021-03-05 2:26PM EST2,110.000.470.100.40-9.08-95.08%25940828.71%
RUTW210305P021150002021-03-05 2:17PM EST2,115.000.740.200.45-10.25-93.27%8419127.25%
RUTW210305P021200002021-03-05 2:46PM EST2,120.000.850.250.60-12.14-93.46%22627826.61%
RUTW210305P021250002021-03-05 2:34PM EST2,125.000.870.400.75-13.16-93.80%9627125.60%
RUTW210305P021300002021-03-05 2:13PM EST2,130.001.350.600.90-13.95-91.18%7717024.30%
RUTW210305P021350002021-03-05 2:13PM EST2,135.002.880.801.15-18.22-86.35%5017623.32%
RUTW210305P021400002021-03-05 2:42PM EST2,140.001.701.101.50-18.77-91.70%16322522.41%
RUTW210305P021450002021-03-05 2:35PM EST2,145.001.361.301.80-22.24-94.24%8516120.87%
RUTW210305P021500002021-03-05 2:33PM EST2,150.002.752.102.60-21.20-88.52%13627720.62%
RUTW210305P021550002021-03-05 2:35PM EST2,155.002.102.803.30-26.69-92.71%959019.34%
RUTW210305P021600002021-03-05 2:37PM EST2,160.003.673.704.60-28.12-88.46%11312618.95%
RUTW210305P021650002021-03-05 2:51PM EST2,165.005.705.105.90-29.67-83.88%10420217.68%
RUTW210305P021700002021-03-05 2:16PM EST2,170.0013.006.607.70-32.47-71.41%10115316.58%
RUTW210305P021750002021-03-05 1:51PM EST2,175.0013.536.2014.00-21.21-61.05%608924.49%
RUTW210305P021800002021-03-05 1:40PM EST2,180.0016.789.4017.00-24.91-59.75%9520424.33%
RUTW210305P021850002021-03-05 1:02PM EST2,185.0040.1413.1020.70-5.10-11.27%362925.09%
RUTW210305P021900002021-03-05 2:30PM EST2,190.0020.1815.3023.90-26.42-56.70%2820223.71%
RUTW210305P021950002021-03-05 1:39PM EST2,195.0038.8521.8029.10-26.65-40.69%648627.52%
RUTW210305P022000002021-03-05 2:30PM EST2,200.0029.1425.7033.60-28.52-49.46%4740928.98%
RUTW210305P022050002021-03-05 2:17PM EST2,205.0043.4729.7037.90-14.48-24.99%464929.35%
RUTW210305P022100002021-03-05 2:17PM EST2,210.0048.3435.0044.30-12.34-20.34%5319037.21%
RUTW210305P022150002021-03-05 10:20AM EST2,215.0054.0039.2048.70-20.37-27.39%466637.89%
RUTW210305P022200002021-03-05 2:39PM EST2,220.0045.6344.2053.30-44.04-49.11%5517239.00%
RUTW210305P022250002021-03-05 2:39PM EST2,225.0050.6750.1059.20-37.47-42.51%53245.24%
RUTW210305P022300002021-03-04 2:02PM EST2,230.0069.9654.2062.70-33.10-32.12%28741.41%
RUTW210305P022350002021-03-05 12:16PM EST2,235.00111.4159.9068.70+3.51+3.25%22448.46%
RUTW210305P022400002021-03-05 9:42AM EST2,240.0064.4265.0073.70-38.92-37.66%1517851.00%
RUTW210305P022450002021-03-03 11:38AM EST2,245.0024.2069.2078.700.00-74653.50%
RUTW210305P022500002021-03-05 2:00PM EST2,250.0080.9574.8083.70-45.26-35.86%1515755.96%
RUTW210305P022550002021-03-03 2:02PM EST2,255.0074.8379.5088.700.00-12958.40%
RUTW210305P022600002021-03-04 2:59PM EST2,260.00123.7985.0093.70+18.77+17.87%2024060.80%
RUTW210305P022650002021-03-04 9:42AM EST2,265.0052.0590.6099.500.00-51867.01%
RUTW210305P022700002021-03-05 1:35PM EST2,270.00107.3094.80102.90-37.00-25.64%34961.15%
RUTW210305P022750002021-03-04 3:27PM EST2,275.00127.1099.20108.70-16.80-11.67%12067.85%
RUTW210305P022800002021-03-04 10:08AM EST2,280.00132.08103.10116.00+31.47+31.28%94081.04%
RUTW210305P022850002021-03-05 10:22AM EST2,285.00165.80108.80121.40+116.90+239.06%51685.24%
RUTW210305P022900002021-03-05 12:31PM EST2,290.00145.77112.90125.80+31.30+27.34%212185.10%
RUTW210305P022950002021-03-03 12:44PM EST2,295.0077.63117.80130.800.00-53787.51%
RUTW210305P023000002021-03-05 2:25PM EST2,300.00134.22123.10135.80+28.11+26.49%18089.92%
RUTW210305P023050002021-03-02 10:52AM EST2,305.0057.78128.80141.400.00-1395.04%
RUTW210305P023100002021-03-05 12:30PM EST2,310.00167.57133.00145.80+73.39+77.93%106294.64%
RUTW210305P023150002021-02-12 3:11PM EST2,315.0061.60138.80151.400.00-1499.82%
RUTW210305P023200002021-03-03 3:50PM EST2,320.00103.83143.80156.400.00-1129102.17%
RUTW210305P023250002021-02-25 12:53PM EST2,325.0065.99148.10160.800.00-449101.60%
RUTW210305P023300002021-03-02 3:38PM EST2,330.00190.95153.10165.80+100.41+110.90%121103.88%
RUTW210305P023350002021-03-03 11:42AM EST2,335.0089.70157.60170.800.00-111106.15%
RUTW210305P023400002021-03-02 1:43PM EST2,340.0091.37163.80176.400.00-2410111.43%
RUTW210305P023450002021-03-01 1:23PM EST2,345.0084.81168.80181.300.00-1225113.20%
RUTW210305P023500002021-03-01 1:23PM EST2,350.0089.08174.00186.300.00-2323115.44%
RUTW210305P023600002021-02-16 12:08AM EST2,360.0096.40182.60195.900.00-39117.79%
RUTW210305P023650002021-02-08 9:51AM EST2,365.00124.30189.00201.300.00--1122.11%
RUTW210305P023700002021-02-18 1:28PM EST2,370.00151.82193.90206.300.00--0124.29%
RUTW210305P023750002021-02-25 11:40AM EST2,375.00129.10199.10211.700.00--158.40%
RUTW210305P023800002021-02-25 9:33AM EST2,380.00106.21202.60215.900.00--1126.43%
RUTW210305P023900002021-03-02 1:43PM EST2,390.00194.31214.10224.000.00-58118.66%
RUTW210305P023950002021-02-10 9:49AM EST2,395.00199.40218.70234.800.00-55100.24%
RUTW210305P024000002021-02-18 1:28PM EST2,400.00179.37224.80235.100.00--0130.02%
RUTW210305P024100002021-02-25 9:33AM EST2,410.00132.61234.70245.100.00-103134.07%
RUTW210305P024250002021-03-03 12:14PM EST2,425.00180.70302.40316.400.00---309.10%
RUTW210305P024450002021-02-25 12:42PM EST2,445.00222.80269.20278.800.00-152138.27%
RUTW210305P026150002021-02-25 3:10PM EST2,615.00395.20438.00456.100.00--1175.17%
RUTW210305P030000002021-02-18 3:04PM EST3,000.00872.48823.00841.600.00-810283.45%
RUTW210305P033500002021-03-02 11:19AM EST3,350.001,097.401,242.301,245.100.00---724.58%