Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,662.51+6.63 (+0.40%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220930C011000002022-07-05 3:38PM EDT1,100.00635.85793.90817.200.00--50857.61%
RUTW220930C011500002022-07-05 3:38PM EDT1,150.00587.35744.20767.600.00--50805.70%
RUTW220930C012300002022-07-26 1:01PM EDT1,230.00578.59719.50722.100.00-22813.70%
RUTW220930C012700002022-06-16 3:11PM EDT1,270.00407.43467.20490.300.00--1382.81%
RUTW220930C014000002021-11-10 7:47AM EDT1,400.00880.05779.00875.000.00-331,142.78%
RUTW220930C014300002022-07-28 2:07PM EDT1,430.00438.18457.60479.800.00-44534.17%
RUTW220930C014500002021-11-10 7:47AM EDT1,450.00795.38733.00829.000.00--121,087.49%
RUTW220930C015000002021-12-27 12:40PM EDT1,500.00771.61548.10558.600.00-20725.80%
RUTW220930C015300002022-07-28 2:07PM EDT1,530.00343.46359.80382.100.00-88454.60%
RUTW220930C015400002022-09-07 2:36PM EDT1,540.00284.36119.00134.500.00-5756.08%
RUTW220930C015900002022-09-07 3:12PM EDT1,590.00241.7875.9085.800.00--457.99%
RUTW220930C016000002022-08-02 12:56PM EDT1,600.00313.76212.90215.000.00-27266.55%
RUTW220930C016100002022-06-16 1:27PM EDT1,610.00142.30175.60179.100.00--5219.47%
RUTW220930C016300002022-09-23 3:37PM EDT1,630.0063.5647.4049.400.00-212744.25%
RUTW220930C016500002022-09-27 2:28PM EDT1,650.0030.5034.5035.80-8.60-21.99%321842.10%
RUTW220930C016600002022-09-27 3:09PM EDT1,660.0029.7028.9029.70-3.80-11.34%1015040.98%
RUTW220930C016700002022-09-27 3:15PM EDT1,670.0023.5023.7024.30-5.60-19.24%1773840.07%
RUTW220930C016800002022-09-27 4:00PM EDT1,680.0018.7319.1019.60-1.57-7.73%444339.35%
RUTW220930C016900002022-09-27 3:43PM EDT1,690.0014.2015.0015.50-1.85-11.53%10112038.65%
RUTW220930C017000002022-09-27 4:06PM EDT1,700.0011.1011.5012.00-3.60-24.49%36010237.97%
RUTW220930C017100002022-09-27 3:43PM EDT1,710.008.108.709.10-3.60-30.77%10511937.35%
RUTW220930C017200002022-09-27 4:06PM EDT1,720.006.206.406.80-2.29-26.97%27216136.89%
RUTW220930C017300002022-09-27 3:03PM EDT1,730.005.354.605.00-1.75-24.65%8412836.54%
RUTW220930C017400002022-09-27 2:39PM EDT1,740.003.513.303.60-0.99-22.00%3312036.20%
RUTW220930C017500002022-09-27 3:46PM EDT1,750.002.352.302.55-1.62-40.81%3575635.94%
RUTW220930C017600002022-09-27 3:46PM EDT1,760.001.651.601.85-1.70-50.75%137836.05%
RUTW220930C017700002022-09-27 3:44PM EDT1,770.001.251.051.30-0.67-34.90%6313336.02%
RUTW220930C017800002022-09-27 3:47PM EDT1,780.000.790.700.90-0.94-54.34%8516336.01%
RUTW220930C017900002022-09-27 3:47PM EDT1,790.000.540.450.65-0.70-56.45%3224336.35%
RUTW220930C018000002022-09-27 3:42PM EDT1,800.000.420.300.45-0.40-48.78%1222036.48%
RUTW220930C018050002022-09-27 2:49PM EDT1,805.002.180.250.40+1.33+156.47%105536.91%
RUTW220930C018100002022-09-27 2:00PM EDT1,810.000.290.200.35-0.33-53.23%285637.26%
RUTW220930C018150002022-09-27 2:49PM EDT1,815.002.080.150.30+1.42+215.15%135337.48%
RUTW220930C018200002022-09-27 2:49PM EDT1,820.000.270.100.30-0.33-55.00%66138.48%
RUTW220930C018250002022-09-26 10:43AM EDT1,825.000.980.100.250.00-9618838.57%
RUTW220930C018300002022-09-27 10:01AM EDT1,830.000.450.050.25+0.08+21.62%46639.55%
RUTW220930C018350002022-09-27 9:46AM EDT1,835.000.450.050.20+0.05+12.50%314139.40%
RUTW220930C018400002022-09-26 12:38PM EDT1,840.000.300.050.200.00-814740.33%
RUTW220930C018450002022-09-27 10:04AM EDT1,845.000.270.000.20-0.06-18.18%14641.31%
RUTW220930C018500002022-09-23 2:56PM EDT1,850.000.600.000.200.00-1010042.24%
RUTW220930C018550002022-09-27 10:04AM EDT1,855.000.210.000.15-0.07-25.00%11241.70%
RUTW220930C018600002022-09-27 11:09AM EDT1,860.000.200.000.15-0.30-60.00%19542.63%
RUTW220930C018650002022-09-26 10:11AM EDT1,865.000.450.000.150.00-12743.56%
RUTW220930C018700002022-09-26 3:49PM EDT1,870.000.230.050.150.00-23744.43%
RUTW220930C018750002022-09-26 10:11AM EDT1,875.000.360.000.150.00-17545.31%
RUTW220930C018800002022-09-23 3:30PM EDT1,880.000.360.000.150.00-218446.19%
RUTW220930C018850002022-09-27 2:00PM EDT1,885.000.080.000.15-0.27-77.14%12247.07%
RUTW220930C018900002022-09-26 10:34AM EDT1,890.000.250.000.150.00-16822047.95%
RUTW220930C018950002022-09-22 1:26PM EDT1,895.000.450.000.150.00-133648.83%
RUTW220930C019000002022-09-26 3:54PM EDT1,900.000.100.000.10-0.02-16.67%113347.56%
RUTW220930C019050002022-09-23 3:30PM EDT1,905.000.260.000.100.00-205148.44%
RUTW220930C019100002022-09-26 9:34AM EDT1,910.000.230.000.100.00-33649.22%
RUTW220930C019150002022-09-22 10:37AM EDT1,915.000.580.000.100.00-51350.10%
RUTW220930C019200002022-09-26 3:54PM EDT1,920.000.110.000.100.00-86350.88%
RUTW220930C019250002022-09-26 3:53PM EDT1,925.000.100.000.100.00-22251.76%
RUTW220930C019300002022-09-27 10:22AM EDT1,930.000.070.000.10-0.09-56.25%111552.54%
RUTW220930C019350002022-09-22 10:49AM EDT1,935.000.300.000.100.00-1950.00%
RUTW220930C019400002022-09-26 9:39AM EDT1,940.000.200.000.100.00-13150.68%
RUTW220930C019450002022-09-26 11:57AM EDT1,945.000.090.000.100.00-32151.37%
RUTW220930C019500002022-09-23 3:54PM EDT1,950.000.170.000.100.00-49352.15%
RUTW220930C019550002022-09-22 12:13PM EDT1,955.000.200.000.100.00-12352.93%
RUTW220930C019600002022-09-26 11:54AM EDT1,960.000.090.000.100.00-43153.71%
RUTW220930C019650002022-09-22 12:24PM EDT1,965.000.170.000.100.00-143454.49%
RUTW220930C019700002022-09-23 10:35AM EDT1,970.000.080.000.100.00-312055.27%
RUTW220930C019750002022-09-22 11:41AM EDT1,975.000.150.000.100.00-31856.06%
RUTW220930C019800002022-09-26 3:53PM EDT1,980.000.090.000.150.00-211158.79%
RUTW220930C019850002022-09-23 2:34PM EDT1,985.000.120.000.100.00-1157.42%
RUTW220930C019900002022-09-22 10:43AM EDT1,990.000.150.000.100.00-5511858.20%
RUTW220930C019950002022-09-21 2:16PM EDT1,995.000.470.000.100.00-5047158.98%
RUTW220930C020000002022-09-23 2:52PM EDT2,000.000.100.000.100.00-427659.57%
RUTW220930C020050002022-09-23 9:38AM EDT2,005.000.080.000.100.00-13860.35%
RUTW220930C020100002022-09-27 1:37PM EDT2,010.000.060.000.10-0.02-25.00%117461.13%
RUTW220930C020150002022-09-13 11:35AM EDT2,015.002.750.000.100.00-312361.72%
RUTW220930C020200002022-09-27 11:29AM EDT2,020.000.060.000.10-0.04-40.00%4412162.50%
RUTW220930C020250002022-09-21 2:16PM EDT2,025.000.270.000.100.00-5049763.28%
RUTW220930C020300002022-09-27 1:37PM EDT2,030.000.050.000.100.00-4512064.06%
RUTW220930C020350002022-09-13 2:31PM EDT2,035.001.650.000.100.00-18828064.65%
RUTW220930C020400002022-09-21 2:04PM EDT2,040.000.240.000.100.00-35465.43%
RUTW220930C020450002022-09-09 10:02AM EDT2,045.002.150.000.100.00-11766.02%
RUTW220930C020500002022-09-21 3:57PM EDT2,050.000.210.000.100.00-115566.80%
RUTW220930C020550002022-09-26 10:27AM EDT2,055.000.100.000.100.00-52467.58%
RUTW220930C020600002022-09-13 10:27AM EDT2,060.001.500.000.100.00-1130668.16%
RUTW220930C020650002022-09-13 12:03PM EDT2,065.001.140.000.100.00-53068.95%
RUTW220930C020700002022-09-20 3:57PM EDT2,070.000.060.000.10-0.13-68.42%309169.53%
RUTW220930C020750002022-09-26 2:02PM EDT2,075.000.070.000.100.00-11270.31%
RUTW220930C020800002022-09-19 10:58AM EDT2,080.000.050.000.10-0.14-73.68%305571.09%
RUTW220930C020850002022-09-27 9:32AM EDT2,085.000.070.000.10+0.03+75.00%162171.68%
RUTW220930C020900002022-09-27 11:50AM EDT2,090.000.060.004.80-0.04-40.00%2078114.43%
RUTW220930C020950002022-09-27 11:50AM EDT2,095.000.040.000.10-1.38-97.18%365873.05%
RUTW220930C021000002022-09-22 10:10AM EDT2,100.000.070.000.200.00-15978.42%
RUTW220930C021100002022-09-15 10:07AM EDT2,110.000.430.000.100.00-228275.00%
RUTW220930C021200002022-09-23 3:25PM EDT2,120.000.070.000.050.00-18572.27%
RUTW220930C021300002022-09-23 3:25PM EDT2,130.000.040.000.050.00-17173.44%
RUTW220930C021400002022-09-15 1:22PM EDT2,140.000.290.000.050.00-17075.00%
RUTW220930C021500002022-09-19 1:02PM EDT2,150.000.200.000.050.00-214476.17%
RUTW220930C021600002022-09-23 2:52PM EDT2,160.000.050.000.050.00-23077.34%
RUTW220930C021700002022-09-12 2:33PM EDT2,170.000.410.000.050.00-83578.52%
RUTW220930C021800002022-09-19 9:44AM EDT2,180.000.090.000.050.00-11279.69%
RUTW220930C021900002022-09-22 12:16PM EDT2,190.000.050.000.050.00-13181.25%
RUTW220930C022000002022-09-22 12:16PM EDT2,200.000.050.000.050.00-11,21182.03%
RUTW220930C022100002022-08-31 9:33AM EDT2,210.000.440.000.050.00-5283.59%
RUTW220930C022200002022-09-01 9:33AM EDT2,220.000.250.000.050.00-2284.77%
RUTW220930C022300002022-08-29 3:47PM EDT2,230.000.650.000.050.00-2385.94%
RUTW220930C022400002022-08-29 10:53AM EDT2,240.000.620.000.050.00-1287.11%
RUTW220930C022500002022-09-19 1:38PM EDT2,250.000.050.000.050.00-16088.28%
RUTW220930C022600002022-08-19 12:10PM EDT2,260.001.650.000.150.00-21,20097.66%
RUTW220930C022800002022-08-23 12:18PM EDT2,280.000.700.000.100.00-1696.88%
RUTW220930C022900002022-04-01 2:33PM EDT2,290.0053.7710.9014.700.00-55206.34%
RUTW220930C023000002022-09-13 11:05AM EDT2,300.000.110.000.050.00-5894.14%
RUTW220930C023100002022-08-30 10:32AM EDT2,310.000.200.000.050.00-12595.31%
RUTW220930C023200002022-09-26 11:54AM EDT2,320.000.030.000.050.00-42696.48%
RUTW220930C023300002022-08-30 10:32AM EDT2,330.000.150.000.050.00-13397.66%
RUTW220930C023500002022-08-11 11:14AM EDT2,350.001.430.000.150.00-256108.79%
RUTW220930C023600002022-05-05 12:48PM EDT2,360.005.782.854.300.00-23172.71%
RUTW220930C023700002022-08-23 12:24PM EDT2,370.000.270.000.050.00-12101.95%
RUTW220930C023800002022-01-25 11:14AM EDT2,380.0035.3321.1023.000.00-10255.55%
RUTW220930C023900002022-04-27 1:27PM EDT2,390.007.032.306.400.00-151183.62%
RUTW220930C024000002022-09-13 11:05AM EDT2,400.000.060.000.050.00-59105.47%
RUTW220930C024100002021-11-11 5:09PM EDT2,410.00203.3078.30118.300.00--18423.42%
RUTW220930C024300002022-01-27 11:31AM EDT2,430.0024.2022.0032.000.00-11280.24%
RUTW220930C024400002022-05-06 2:31PM EDT2,440.002.911.302.650.00-22169.97%
RUTW220930C024500002022-01-24 12:13PM EDT2,450.0020.9113.1016.600.00-11245.65%
RUTW220930C024800002022-01-21 12:31PM EDT2,480.0025.0516.8019.800.00-11263.64%
RUTW220930C025000002022-05-11 3:52PM EDT2,500.002.000.451.350.00-119161.52%
RUTW220930C025300002021-11-11 5:09PM EDT2,530.00144.8039.0079.000.00--18377.27%
RUTW220930C025500002022-09-09 1:41PM EDT2,550.000.050.000.050.00-218121.09%
RUTW220930C026000002022-04-26 2:06PM EDT2,600.002.650.001.600.00-15172.31%
RUTW220930C026100002021-12-29 4:07PM EDT2,610.0038.905.4010.000.00--1241.05%
RUTW220930C026200002021-12-29 4:23PM EDT2,620.0036.405.109.600.00--4240.60%
RUTW220930C026300002021-12-29 4:15PM EDT2,630.0035.104.709.200.00--3239.76%
RUTW220930C026400002021-12-29 4:22PM EDT2,640.0033.004.408.900.00--9239.44%
RUTW220930C026500002022-05-11 3:43PM EDT2,650.001.050.000.900.00-2022167.72%
RUTW220930C027000002022-06-06 2:09PM EDT2,700.000.300.000.400.00-2022160.35%
RUTW220930C027500002021-11-10 7:47AM EDT2,750.0039.005.0045.000.00--106334.48%
RUTW220930C028000002022-06-06 2:10PM EDT2,800.000.200.000.400.00-1040171.00%
RUTW220930C029000002022-02-04 10:34AM EDT2,900.003.030.004.800.00-37237.77%
RUTW220930C030000002022-09-12 2:11PM EDT3,000.000.050.000.050.00-1414162.50%
RUTW220930C031000002022-06-15 10:11AM EDT3,100.000.050.000.450.00-37202.34%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220930P011000002022-09-26 11:11AM EDT1,100.000.050.000.050.00-433121.09%
RUTW220930P011500002022-09-26 11:11AM EDT1,150.000.050.000.050.00-214108.59%
RUTW220930P012000002022-09-08 12:06PM EDT1,200.000.050.000.100.00-2130102.34%
RUTW220930P012100002022-09-08 11:19AM EDT1,210.000.050.000.100.00-28599.90%
RUTW220930P012200002022-09-23 3:00PM EDT1,220.000.080.000.100.00-22197.66%
RUTW220930P012400002022-08-30 11:01AM EDT1,240.000.500.000.100.00-3692.97%
RUTW220930P012500002022-09-09 12:34PM EDT1,250.000.100.000.100.00-194290.43%
RUTW220930P012600002022-09-02 1:15PM EDT1,260.000.500.000.100.00-4488.09%
RUTW220930P012700002022-07-12 10:58AM EDT1,270.008.170.450.900.00--3113.04%
RUTW220930P012800002022-09-01 10:00AM EDT1,280.000.520.000.100.00-4483.59%
RUTW220930P012900002022-09-06 1:05PM EDT1,290.000.650.000.100.00-162181.25%
RUTW220930P013000002022-09-09 3:27PM EDT1,300.000.090.000.100.00-14678.91%
RUTW220930P013100002022-07-12 10:58AM EDT1,310.0010.070.651.100.00--2105.13%
RUTW220930P013200002022-08-12 3:46PM EDT1,320.000.600.000.250.00-3381.05%
RUTW220930P013300002022-09-27 2:45PM EDT1,330.000.050.000.10-0.10-66.67%1172.07%
RUTW220930P013400002022-09-23 4:03PM EDT1,340.000.170.000.150.00-151572.46%
RUTW220930P013500002022-09-27 2:58PM EDT1,350.000.050.050.15-0.10-66.67%18872.17%
RUTW220930P013600002022-09-23 4:06PM EDT1,360.000.220.000.150.00-53067.97%
RUTW220930P013700002022-08-30 1:01PM EDT1,370.001.420.000.150.00-5765.63%
RUTW220930P013800002022-09-23 10:06AM EDT1,380.000.200.000.150.00-24363.48%
RUTW220930P013900002022-09-23 4:01PM EDT1,390.000.300.000.200.00-355862.89%
RUTW220930P014000002022-09-27 9:43AM EDT1,400.000.200.050.20-0.05-20.00%16462.01%
RUTW220930P014100002022-09-23 2:55PM EDT1,410.000.750.050.200.00-1559.67%
RUTW220930P014200002022-09-15 3:34PM EDT1,420.000.450.050.250.00-14158.50%
RUTW220930P014300002022-09-23 1:41PM EDT1,430.000.800.050.250.00-34156.15%
RUTW220930P014400002022-09-26 11:55AM EDT1,440.000.420.100.250.00-209154.79%
RUTW220930P014500002022-09-23 4:02PM EDT1,450.000.650.100.300.00-2225753.22%
RUTW220930P014600002022-09-27 2:27PM EDT1,460.000.360.150.35-0.19-34.55%1822352.25%
RUTW220930P014700002022-09-23 2:57PM EDT1,470.001.800.200.350.00-11450.42%
RUTW220930P014800002022-09-27 3:49PM EDT1,480.000.390.250.40-0.74-65.49%67450.39%
RUTW220930P014900002022-09-27 3:02PM EDT1,490.000.540.300.50-0.43-44.33%36649.39%
RUTW220930P015000002022-09-27 3:15PM EDT1,500.000.650.400.60-0.71-52.21%3383848.07%
RUTW220930P015100002022-09-27 3:49PM EDT1,510.000.770.500.70-0.91-54.17%5643146.53%
RUTW220930P015200002022-09-27 11:35AM EDT1,520.001.000.650.90-1.19-54.34%1076345.69%
RUTW220930P015300002022-09-27 3:02PM EDT1,530.001.500.901.10-0.85-36.17%361,25344.45%
RUTW220930P015400002022-09-27 3:15PM EDT1,540.001.791.201.45-1.23-40.73%4665643.84%
RUTW220930P015500002022-09-27 3:55PM EDT1,550.001.701.651.90-1.65-49.25%5470543.21%
RUTW220930P015600002022-09-27 3:15PM EDT1,560.003.132.252.50-3.16-50.24%7661542.68%
RUTW220930P015700002022-09-27 3:46PM EDT1,570.003.853.003.30-2.41-38.50%7153042.28%
RUTW220930P015800002022-09-27 3:46PM EDT1,580.005.054.004.40-2.03-28.67%5158042.13%
RUTW220930P015900002022-09-27 3:41PM EDT1,590.007.235.305.60-2.92-28.77%6448741.52%
RUTW220930P016000002022-09-27 4:02PM EDT1,600.008.166.807.20-4.17-33.82%23529541.17%
RUTW220930P016100002022-09-27 2:28PM EDT1,610.0013.608.809.20-1.23-8.29%3613340.91%
RUTW220930P016200002022-09-27 4:12PM EDT1,620.0011.6011.1011.50-5.16-30.79%7914140.45%
RUTW220930P016300002022-09-27 4:00PM EDT1,630.0014.6313.8014.30-3.52-19.39%25717240.09%
RUTW220930P016400002022-09-27 4:12PM EDT1,640.0017.5516.9017.40-3.33-15.95%4323439.42%
RUTW220930P016500002022-09-27 2:28PM EDT1,650.0028.4020.5021.10+3.60+14.52%11642238.88%
RUTW220930P016600002022-09-27 3:43PM EDT1,660.0029.1024.7025.30-2.05-6.58%36829438.25%
RUTW220930P016700002022-09-27 3:44PM EDT1,670.0033.8429.3030.10-4.91-12.67%13329037.63%
RUTW220930P016800002022-09-27 4:00PM EDT1,680.0036.1034.3035.60-4.65-11.41%9223837.14%
RUTW220930P016900002022-09-27 3:44PM EDT1,690.0045.1140.0041.80-4.18-8.48%13991836.79%
RUTW220930P017000002022-09-27 10:32AM EDT1,700.0037.6546.3048.30-11.74-23.77%635435.97%
RUTW220930P017100002022-09-27 1:59PM EDT1,710.0066.3953.2055.70-0.34-0.51%17358435.69%
RUTW220930P017200002022-09-27 3:44PM EDT1,720.0067.5456.8066.60-6.95-9.33%3819541.51%
RUTW220930P017300002022-09-27 3:30PM EDT1,730.0074.8165.8074.40-0.20-0.27%4329640.91%
RUTW220930P017400002022-09-27 3:32PM EDT1,740.0086.5873.1083.00-0.16-0.18%1018541.27%
RUTW220930P017500002022-09-27 3:32PM EDT1,750.0095.6382.0092.00+1.13+1.20%1344742.02%
RUTW220930P017600002022-09-27 10:57AM EDT1,760.0074.9791.20101.20-24.60-24.71%122442.82%
RUTW220930P017700002022-09-27 11:08AM EDT1,770.0084.57100.10114.60-31.23-26.97%218355.44%
RUTW220930P017800002022-09-27 3:30PM EDT1,780.00120.72108.40123.30+17.67+17.15%3348955.26%
RUTW220930P017900002022-09-27 9:46AM EDT1,790.00106.44118.10133.00-7.03-6.20%1017757.52%
RUTW220930P018000002022-09-27 3:21PM EDT1,800.00139.40128.00142.90-1.97-1.39%1116460.27%
RUTW220930P018050002022-09-23 9:37AM EDT1,805.00118.44132.90147.800.00-15461.45%
RUTW220930P018100002022-09-27 11:08AM EDT1,810.00121.57137.80152.70-25.26-17.20%211462.62%
RUTW220930P018150002022-09-26 11:35AM EDT1,815.00141.81142.80157.700.00-2864.08%
RUTW220930P018200002022-09-27 3:30PM EDT1,820.00159.98147.00162.30+6.74+4.40%2627464.19%
RUTW220930P018250002022-09-23 10:52AM EDT1,825.00152.44152.70167.600.00-14766.63%
RUTW220930P018300002022-09-27 12:03PM EDT1,830.00165.12156.60172.60-1.54-0.92%6710368.06%
RUTW220930P018350002022-09-27 9:42AM EDT1,835.00145.55161.60177.30+97.58+203.42%253268.42%
RUTW220930P018400002022-09-27 10:22AM EDT1,840.00159.86166.80182.50+10.74+7.20%213070.53%
RUTW220930P018450002022-09-26 10:09AM EDT1,845.00154.24171.80187.500.00-15071.91%
RUTW220930P018500002022-09-27 10:28AM EDT1,850.00171.44176.80192.50-7.16-4.01%223573.29%
RUTW220930P018550002022-09-26 10:09AM EDT1,855.00164.12181.80197.500.00-1674.66%
RUTW220930P018600002022-09-26 3:52PM EDT1,860.00196.19186.80202.500.00-410476.02%
RUTW220930P018650002022-09-26 10:18AM EDT1,865.00165.88191.50207.500.00-1577.37%
RUTW220930P018700002022-09-27 2:06PM EDT1,870.00216.04196.50212.50+9.55+4.62%17578.71%
RUTW220930P018750002022-09-19 11:41AM EDT1,875.0092.15200.80224.200.00-14100.57%
RUTW220930P018800002022-09-26 9:34AM EDT1,880.00197.88204.70226.500.00-36994.60%
RUTW220930P018900002022-09-26 9:34AM EDT1,890.00207.85216.00236.400.00-317597.17%
RUTW220930P018950002022-09-23 3:57PM EDT1,895.00219.22219.60241.400.00-1798.58%
RUTW220930P019000002022-09-27 2:06PM EDT1,900.00246.07226.50246.40+14.55+6.28%125199.99%
RUTW220930P019050002022-09-21 2:01PM EDT1,905.00125.00231.60251.400.00-15101.39%
RUTW220930P019100002022-09-27 12:19PM EDT1,910.00256.95236.50256.40+80.48+45.61%172102.78%
RUTW220930P019150002022-09-27 12:19PM EDT1,915.00261.97239.60261.40+168.88+181.42%11104.16%
RUTW220930P019200002022-09-23 3:57PM EDT1,920.00243.67244.60266.400.00-779105.53%
RUTW220930P019300002022-09-27 9:36AM EDT1,930.00244.88254.60276.40-10.22-4.01%1544108.25%
RUTW220930P019400002022-09-26 3:53PM EDT1,940.00274.37264.60286.400.00-2157110.93%
RUTW220930P019500002022-09-23 11:50AM EDT1,950.00281.28276.50296.400.00-653113.59%
RUTW220930P019600002022-09-26 11:54AM EDT1,960.00290.53283.80306.400.00-476116.22%
RUTW220930P019700002022-09-23 9:31AM EDT1,970.00273.79293.80316.400.00-278118.82%
RUTW220930P019800002022-09-26 3:53PM EDT1,980.00314.38303.80326.400.00-242121.39%
RUTW220930P019900002022-09-15 10:15AM EDT1,990.00141.57313.80336.400.00-452123.93%
RUTW220930P020000002022-09-23 11:50AM EDT2,000.00331.33323.80346.400.00-652126.45%
RUTW220930P020100002022-09-14 9:30AM EDT2,010.00176.63333.80356.400.00-2441128.94%
RUTW220930P020200002022-09-22 12:37PM EDT2,020.00297.55345.70366.300.00-239131.05%
RUTW220930P020300002022-09-01 3:54PM EDT2,030.00212.78355.70376.300.00-646133.49%
RUTW220930P020400002022-09-01 3:59PM EDT2,040.00217.81365.70386.300.00-319135.91%
RUTW220930P020500002022-09-16 1:44PM EDT2,050.00266.73376.20396.300.00-237138.30%
RUTW220930P020600002022-09-02 3:33PM EDT2,060.00253.73386.20406.300.00-228140.67%
RUTW220930P020700002022-08-29 3:03PM EDT2,070.00181.94396.20416.300.00-1422143.02%
RUTW220930P020800002022-08-31 10:16AM EDT2,080.00229.32406.20426.300.00-120145.36%
RUTW220930P020900002022-08-11 10:59AM EDT2,090.00120.06200.20216.700.00-330.00%
RUTW220930P021000002022-08-30 3:50PM EDT2,100.00247.72425.70446.300.00-14149.95%
RUTW220930P021100002022-04-26 10:44AM EDT2,110.00252.70289.10304.300.00--00.00%
RUTW220930P021200002022-05-24 10:43AM EDT2,120.00383.01415.50425.000.00-110.00%
RUTW220930P021400002022-08-18 12:45PM EDT2,140.00164.10331.60351.600.00-140.00%
RUTW220930P021500002022-09-14 2:33PM EDT2,150.00316.94473.60496.300.00-23161.11%
RUTW220930P021600002022-08-29 9:41AM EDT2,160.00271.19483.60506.300.00-210163.29%
RUTW220930P021700002022-03-14 9:42AM EDT2,170.00279.49233.90238.800.00--100.00%
RUTW220930P021800002022-02-08 1:01PM EDT2,180.00234.69257.30261.200.00-400.00%
RUTW220930P021900002022-08-12 11:19AM EDT2,190.00195.00296.20319.800.00-230.00%
RUTW220930P022000002022-08-12 11:19AM EDT2,200.00204.00306.20329.700.00-240.00%
RUTW220930P022100002022-05-24 10:39AM EDT2,210.00466.39502.60512.200.00-15150.00%
RUTW220930P022200002022-04-21 11:42AM EDT2,220.00240.97440.50464.500.00-15150.00%
RUTW220930P022800002021-12-01 2:57PM EDT2,280.00250.65187.50203.000.00--00.00%
RUTW220930P023000002022-06-21 11:26AM EDT2,300.00591.10453.50476.500.00-12260.00%
RUTW220930P023100002022-03-16 2:09PM EDT2,310.00354.07329.20333.700.00-25250.00%
RUTW220930P023500002022-03-18 2:12PM EDT2,350.00316.09362.40367.200.00-15150.00%
RUTW220930P023700002022-03-18 2:12PM EDT2,370.00331.21379.60384.500.00-15150.00%
RUTW220930P024600002022-01-24 4:55PM EDT2,460.00461.98535.60541.800.00-100.00%
RUTW220930P025200002022-08-02 9:42AM EDT2,520.00640.400.000.000.00--10.00%
RUTW220930P026000002022-08-29 3:22PM EDT2,600.00708.17923.50946.100.00-1020244.48%
RUTW220930P026500002022-03-15 9:40AM EDT2,650.00695.97624.30631.200.00-140.00%
RUTW220930P027000002022-02-18 4:32PM EDT2,700.00697.50604.50628.500.00-330.00%