^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
RUTW200409C008000002020-04-03 3:55PM EDT800.00252.00249.60260.00-27.30-9.77%1513126.10%
RUTW200409C008050002020-03-30 3:48PM EDT805.00344.44244.50255.000.00-43123.27%
RUTW200409C008550002020-03-31 10:31AM EDT855.00312.38196.80203.600.00-42103.22%
RUTW200409C008600002020-03-31 10:31AM EDT860.00307.55191.90198.800.00-42101.90%
RUTW200409C008900002020-04-01 10:43AM EDT890.00218.45162.70169.700.00-1192.71%
RUTW200409C009000002020-04-03 1:04PM EDT900.00146.50153.30160.50-42.53-22.50%11891.42%
RUTW200409C009100002020-04-01 10:17AM EDT910.00198.41143.90150.800.00-1188.55%
RUTW200409C009300002020-03-24 4:14PM EDT930.00186.67125.40132.000.00-1183.89%
RUTW200409C009450002020-04-02 10:34AM EDT945.00155.23112.10118.500.00-21581.53%
RUTW200409C009500002020-04-02 10:34AM EDT950.00150.78107.90114.100.00-3181.04%
RUTW200409C009650002020-03-27 10:57AM EDT965.00187.4595.10101.000.00-2178.54%
RUTW200409C009750002020-03-24 6:23PM EDT975.0073.3886.9092.400.00-1176.86%
RUTW200409C009800002020-03-24 6:23PM EDT980.0053.9082.8088.200.00-181875.95%
RUTW200409C009900002020-04-03 3:16PM EDT990.0068.6175.1080.20-80.32-53.93%31174.77%
RUTW200409C009950002020-04-01 10:43AM EDT995.00123.9271.3076.000.00-2273.78%
RUTW200409C010000002020-04-03 2:32PM EDT1,000.0058.9067.6072.40-40.13-40.52%611973.41%
RUTW200409C010050002020-04-03 2:45PM EDT1,005.0054.7563.9068.10-105.71-65.88%1172.12%
RUTW200409C010100002020-04-03 2:45PM EDT1,010.0051.4060.3064.30-103.40-66.80%12271.31%
RUTW200409C010150002020-03-23 3:52PM EDT1,015.0053.0956.9060.600.00-101070.65%
RUTW200409C010200002020-04-02 3:48PM EDT1,020.0070.7253.5057.500.00-151270.42%
RUTW200409C010250002020-03-16 12:07AM EDT1,025.0077.3750.2053.900.00-11169.60%
RUTW200409C010300002020-04-03 11:06AM EDT1,030.0053.6646.9050.40-10.06-15.79%15768.70%
RUTW200409C010400002020-04-03 3:30PM EDT1,040.0036.7840.8043.80-18.87-33.91%431267.22%
RUTW200409C010500002020-04-03 3:58PM EDT1,050.0033.5035.0037.70-44.25-56.91%1311065.71%
RUTW200409C010600002020-04-03 3:12PM EDT1,060.0024.7729.5032.10-18.18-42.33%321264.13%
RUTW200409C010650002020-04-03 12:34PM EDT1,065.0024.2027.0029.60-4.69-16.23%201163.53%
RUTW200409C010700002020-04-03 12:56PM EDT1,070.0021.4724.6027.10-43.86-67.14%381062.80%
RUTW200409C010750002020-04-03 12:11PM EDT1,075.0019.8922.2024.70-14.18-41.62%17861.94%
RUTW200409C010800002020-04-03 3:05PM EDT1,080.0016.7519.9022.40-11.85-41.43%10461.04%
RUTW200409C010850002020-04-03 3:05PM EDT1,085.0014.9517.8020.30-16.35-52.24%614860.28%
RUTW200409C010900002020-04-03 1:47PM EDT1,090.0010.1415.9018.50-18.57-64.68%711959.77%
RUTW200409C010950002020-04-03 3:44PM EDT1,095.0011.3014.1016.60-11.10-49.55%63459.02%
RUTW200409C011000002020-04-03 3:50PM EDT1,100.0012.6512.3014.90-17.80-58.46%1646858.21%
RUTW200409C011050002020-04-03 3:55PM EDT1,105.0011.5010.7013.40-14.45-55.68%241657.57%
RUTW200409C011100002020-04-03 3:50PM EDT1,110.009.939.4012.00-9.13-47.90%29557.12%
RUTW200409C011150002020-04-03 4:13PM EDT1,115.009.388.1010.80-12.13-56.39%61156.65%
RUTW200409C011200002020-04-03 2:32PM EDT1,120.005.727.109.70-9.58-62.61%526556.42%
RUTW200409C011250002020-04-03 3:46PM EDT1,125.004.996.008.10-8.01-61.62%182055.11%
RUTW200409C011300002020-04-03 2:32PM EDT1,130.004.445.207.60-8.16-64.76%284055.48%
RUTW200409C011350002020-04-03 4:01PM EDT1,135.005.244.506.70-8.99-63.18%243455.19%
RUTW200409C011400002020-04-03 3:50PM EDT1,140.004.393.705.90-9.16-67.60%613354.64%
RUTW200409C011450002020-04-03 4:01PM EDT1,145.004.003.305.40-7.33-64.70%661655.05%
RUTW200409C011500002020-04-03 3:50PM EDT1,150.003.002.804.50-7.91-72.50%192354.32%
RUTW200409C011550002020-04-03 3:07PM EDT1,155.002.162.453.90-5.69-72.48%181754.19%
RUTW200409C011600002020-04-03 1:08PM EDT1,160.001.632.153.40-4.17-71.90%738154.18%
RUTW200409C011650002020-04-03 1:08PM EDT1,165.001.331.852.90-4.96-78.86%111053.93%
RUTW200409C011700002020-04-03 3:04PM EDT1,170.001.151.652.50-4.52-79.72%1633153.98%
RUTW200409C011750002020-04-03 12:19PM EDT1,175.001.041.452.15-3.88-78.86%56853.98%
RUTW200409C011800002020-04-03 1:08PM EDT1,180.000.851.201.85-3.85-81.91%1836553.74%
RUTW200409C011850002020-04-03 2:25PM EDT1,185.000.721.001.65-5.93-89.17%15853.81%
RUTW200409C011900002020-04-03 4:13PM EDT1,190.001.180.851.50-1.23-51.04%81254.10%
RUTW200409C012000002020-04-03 4:04PM EDT1,200.000.700.251.15-2.01-74.17%2420552.22%
RUTW200409C012050002020-04-03 12:21PM EDT1,205.000.480.151.25-0.89-64.96%34653.59%
RUTW200409C012100002020-04-02 2:24PM EDT1,210.001.350.051.150.00-221553.61%
RUTW200409C012150002020-04-03 12:21PM EDT1,215.000.430.051.05-14.11-97.04%2454.22%
RUTW200409C012200002020-04-03 12:32PM EDT1,220.000.050.001.00-1.50-96.77%112554.74%
RUTW200409C012250002020-04-03 12:20PM EDT1,225.000.380.000.95-0.87-69.60%31655.62%
RUTW200409C012300002020-04-03 2:26PM EDT1,230.000.250.000.90-1.59-86.41%21256.42%
RUTW200409C012350002020-04-03 10:06AM EDT1,235.000.530.000.85-2.17-80.37%1657.20%
RUTW200409C012400002020-04-03 11:13AM EDT1,240.000.250.000.80-1.32-84.08%163757.96%
RUTW200409C012450002020-04-02 12:10PM EDT1,245.001.420.000.700.00-123358.11%
RUTW200409C012500002020-04-02 11:30AM EDT1,250.001.070.000.350.00-32154.39%
RUTW200409C012550002020-04-02 10:00AM EDT1,255.000.890.000.700.00-11460.45%
RUTW200409C012600002020-04-03 11:05AM EDT1,260.000.150.000.65-0.20-57.14%153861.04%
RUTW200409C012650002020-04-01 3:57PM EDT1,265.001.100.000.600.00-61361.57%
RUTW200409C012700002020-04-02 10:24AM EDT1,270.000.600.000.650.00-11663.33%
RUTW200409C012750002020-04-01 1:52PM EDT1,275.000.990.000.550.00-43263.14%
RUTW200409C012800002020-04-02 11:30AM EDT1,280.000.460.000.550.00-1564.26%
RUTW200409C012850002020-03-31 1:08PM EDT1,285.002.650.000.550.00-13665.33%
RUTW200409C012900002020-04-02 1:10PM EDT1,290.000.370.000.550.00-101566.46%
RUTW200409C012950002020-04-01 2:20PM EDT1,295.000.530.000.550.00-22467.53%
RUTW200409C013000002020-04-03 1:13PM EDT1,300.000.200.000.55-0.07-25.93%117968.60%
RUTW200409C013050002020-03-30 1:43PM EDT1,305.003.270.000.500.00-3215868.90%
RUTW200409C013100002020-03-31 3:50PM EDT1,310.001.140.000.500.00-102169.97%
RUTW200409C013150002020-03-31 3:21PM EDT1,315.000.920.000.500.00-1071.00%
RUTW200409C013200002020-04-01 3:27PM EDT1,320.000.250.000.050.00-41957.42%
RUTW200409C013250002020-03-31 3:05PM EDT1,325.000.930.000.500.00-51373.10%
RUTW200409C013300002020-04-01 10:05AM EDT1,330.000.300.000.500.00-2474.12%
RUTW200409C013350002020-04-03 10:43AM EDT1,335.000.200.000.50-0.51-71.83%102275.20%
RUTW200409C013400002020-03-31 3:50PM EDT1,340.000.640.000.500.00-102476.17%
RUTW200409C013450002020-04-02 9:55AM EDT1,345.000.190.000.500.00-22077.25%
RUTW200409C013500002020-03-27 10:37AM EDT1,350.003.400.000.500.00-20022878.22%
RUTW200409C013550002020-03-09 1:45PM EDT1,355.0011.740.000.500.00--2479.25%
RUTW200409C013600002020-04-02 9:55AM EDT1,360.000.180.000.500.00-2580.27%
RUTW200409C013650002020-03-02 5:02PM EDT1,365.00163.030.000.750.00-4085.25%
RUTW200409C013700002020-03-31 10:15AM EDT1,370.000.750.000.500.00-12482.23%
RUTW200409C013750002020-04-02 10:51AM EDT1,375.000.100.000.500.00-52383.20%
RUTW200409C013800002020-03-27 5:16AM EDT1,380.00150.920.000.200.00--176.47%
RUTW200409C013850002020-03-16 12:07AM EDT1,385.001.130.000.500.00--1585.16%
RUTW200409C013950002020-04-01 11:36AM EDT1,395.000.110.000.500.00-11487.11%
RUTW200409C014000002020-03-25 10:13AM EDT1,400.000.550.000.500.00-101288.09%
RUTW200409C014050002020-04-01 11:36AM EDT1,405.000.100.000.500.00-1189.06%
RUTW200409C014100002020-03-16 12:07AM EDT1,410.002.440.000.500.00--190.04%
RUTW200409C014300002020-03-18 2:26PM EDT1,430.000.400.000.500.00--1093.75%
RUTW200409C014400002020-03-25 3:15PM EDT1,440.000.400.000.500.00-12895.61%
RUTW200409C014450002020-03-27 4:46AM EDT1,445.0092.310.000.500.00-2196.58%
RUTW200409C014500002020-04-02 10:44AM EDT1,450.000.100.000.500.00-61297.46%
RUTW200409C014550002020-03-25 3:28PM EDT1,455.000.760.000.500.00-61098.34%
RUTW200409C014600002020-03-25 3:28PM EDT1,460.000.640.000.500.00-61299.32%
RUTW200409C014700002020-03-02 10:49AM EDT1,470.0068.040.000.750.00-11105.81%
RUTW200409C014800002020-03-13 2:54PM EDT1,480.000.610.000.500.00-4020102.83%
RUTW200409C014900002020-03-13 2:54PM EDT1,490.000.490.000.500.00-2040104.64%
RUTW200409C014950002020-03-30 12:00AM EDT1,495.000.250.000.500.00--1105.52%
RUTW200409C015000002020-03-13 1:23PM EDT1,500.000.520.000.200.00-26597.07%
RUTW200409C015050002020-03-06 2:30PM EDT1,505.000.480.000.500.00-120102107.23%
RUTW200409C015100002020-03-27 4:15AM EDT1,510.003.230.001.000.00-22116.99%
RUTW200409C015150002020-03-09 12:03AM EDT1,515.002.930.000.500.00-12108.98%
RUTW200409C015200002020-03-27 4:15AM EDT1,520.0055.290.000.300.00--0104.30%
RUTW200409C015300002020-03-04 3:18PM EDT1,530.0041.940.000.700.00-12115.72%
RUTW200409C015350002020-03-09 12:03AM EDT1,535.0022.590.000.500.00-8-112.40%
RUTW200409C015400002020-03-03 11:09PM EDT1,540.0025.840.000.500.00-33113.28%
RUTW200409C015450002020-03-09 12:03AM EDT1,545.0019.510.000.500.00-2-114.06%
RUTW200409C015500002020-03-11 1:22PM EDT1,550.000.620.000.500.00-14114.94%
RUTW200409C015600002020-03-27 4:15AM EDT1,560.0035.730.000.900.00--0124.46%
RUTW200409C015650002020-04-03 1:07PM EDT1,565.000.100.000.50-0.05-33.33%12117.38%
RUTW200409C015700002020-03-09 3:37PM EDT1,570.000.450.000.500.00-13118.26%
RUTW200409C015750002020-03-09 3:37PM EDT1,575.001.320.000.500.00--1119.04%
RUTW200409C015800002020-03-02 1:07AM EDT1,580.000.430.000.000.00--050.00%
RUTW200409C015900002020-03-06 1:25PM EDT1,590.001.000.000.500.00--8121.48%
RUTW200409C015950002020-03-06 4:47PM EDT1,595.005.610.000.500.00-29122.36%
RUTW200409C016000002020-03-03 12:51PM EDT1,600.0012.503.100.200.00-17155.47%
RUTW200409C016050002020-03-30 1:22PM EDT1,605.000.12-0.500.00-12133.79%
RUTW200409C016100002020-03-30 1:22PM EDT1,610.000.15-0.500.00-12134.62%
RUTW200409C016150002020-03-26 1:25PM EDT1,615.004.463.900.600.00-11165.89%
RUTW200409C016200002020-03-19 9:49AM EDT1,620.000.400.000.200.00--5115.63%
RUTW200409C016250002020-03-09 2:51PM EDT1,625.000.861.500.500.00-2211149.44%
RUTW200409C016300002020-03-12 10:29AM EDT1,630.000.822.550.200.00-25156.98%
RUTW200409C016350002020-03-09 2:51PM EDT1,635.000.431.100.500.00-111146.92%
RUTW200409C016450002020-03-04 5:00PM EDT1,645.004.26-0.500.00--4140.43%
RUTW200409C016500002020-03-16 2:37PM EDT1,650.000.300.000.500.00-110130.96%
RUTW200409C016550002020-03-13 1:32PM EDT1,655.000.431.250.200.00--5148.54%
RUTW200409C016600002020-03-09 12:39PM EDT1,660.000.411.050.200.00-23146.68%
RUTW200409C016650002020-03-04 5:00PM EDT1,665.002.200.000.500.00-110133.30%
RUTW200409C016700002020-03-04 4:10PM EDT1,670.001.500.850.500.00--7149.71%
RUTW200409C016750002020-03-04 5:00PM EDT1,675.001.490.700.500.00--3148.44%
RUTW200409C016950002020-03-02 1:08AM EDT1,695.003.450.100.700.00-11144.82%
RUTW200409C017000002020-03-04 12:14PM EDT1,700.000.420.050.100.00--1123.83%
RUTW200409C017050002020-03-26 1:25PM EDT1,705.003.630.000.200.00--0127.73%
RUTW200409C017350002020-03-09 3:05PM EDT1,735.000.330.000.500.00--1143.75%
RUTW200409C017650002020-03-02 1:08AM EDT1,765.001.140.000.700.00-66153.22%
PutsforApril 9, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200409P005000002020-03-20 5:42PM EDT500.001.200.000.650.00--39225.00%
RUTW200409P006400002020-03-30 9:49AM EDT640.000.050.000.750.00-24157.62%
RUTW200409P006600002020-03-26 3:45PM EDT660.000.550.000.750.00--6148.73%
RUTW200409P006700002020-03-27 9:57AM EDT670.000.870.000.750.00-432144.34%
RUTW200409P006800002020-03-30 12:01AM EDT680.000.550.000.750.00-55140.04%
RUTW200409P006900002020-03-26 10:15AM EDT690.000.600.000.750.00--4135.74%
RUTW200409P007100002020-03-23 10:19AM EDT710.003.400.000.800.00-11128.42%
RUTW200409P007300002020-03-16 12:08AM EDT730.008.290.000.800.00--0120.22%
RUTW200409P007350002020-03-27 9:57AM EDT735.001.640.000.800.00-20118.21%
RUTW200409P007400002020-03-16 10:15AM EDT740.009.370.000.800.00--0116.21%
RUTW200409P007500002020-04-01 2:04PM EDT750.000.720.000.800.00-40112.21%
RUTW200409P007600002020-03-20 12:59PM EDT760.002.300.050.900.00-10110.64%
RUTW200409P007700002020-03-25 1:47PM EDT770.002.350.000.850.00-20105.18%
RUTW200409P007800002020-03-25 1:47PM EDT780.002.620.000.950.00-20102.78%
RUTW200409P007900002020-03-26 11:25AM EDT790.003.020.000.950.00-3098.88%
RUTW200409P007950002020-03-16 12:08AM EDT795.0026.780.000.250.00--182.81%
RUTW200409P008000002020-04-01 12:24PM EDT800.000.450.001.050.00-130896.29%
RUTW200409P008050002020-03-30 1:37PM EDT805.001.200.001.050.00-4094.38%
RUTW200409P008100002020-04-02 4:02PM EDT810.000.280.001.050.00-3492.43%
RUTW200409P008300002020-03-25 12:58PM EDT830.005.640.050.950.00-51084.23%
RUTW200409P008350002020-03-24 6:24PM EDT835.0017.400.101.100.00-202084.52%
RUTW200409P008400002020-03-27 2:27PM EDT840.003.900.101.200.00-5883.59%
RUTW200409P008450002020-03-16 3:53PM EDT845.005.250.101.200.00-5781.67%
RUTW200409P008500002020-04-02 4:08PM EDT850.000.800.201.350.00-614781.91%
RUTW200409P008550002020-04-01 3:39PM EDT855.003.750.301.500.00-101081.86%
RUTW200409P008600002020-04-03 3:22PM EDT860.001.100.301.50-2.95-72.84%313079.88%
RUTW200409P008700002020-03-16 2:23PM EDT870.009.810.501.750.00-1678.83%
RUTW200409P008750002020-04-02 2:30PM EDT875.002.400.701.950.00-192779.05%
RUTW200409P008900002020-04-03 2:32PM EDT890.001.901.202.50+0.45+31.03%762977.67%
RUTW200409P009000002020-04-03 3:17PM EDT900.002.801.602.95+0.95+51.35%254976.60%
RUTW200409P009050002020-04-03 10:29AM EDT905.001.801.853.30-5.40-75.00%2176.43%
RUTW200409P009100002020-04-03 2:42PM EDT910.003.532.103.60+0.17+5.06%1051175.92%
RUTW200409P009150002020-04-03 10:38AM EDT915.002.552.503.90-0.84-24.78%12275.66%
RUTW200409P009200002020-04-03 3:32PM EDT920.004.392.854.40+0.53+13.73%1139075.62%
RUTW200409P009250002020-04-03 3:50PM EDT925.004.503.204.70+0.12+2.74%624674.88%
RUTW200409P009300002020-04-03 3:45PM EDT930.006.313.605.20+1.38+27.99%762974.59%
RUTW200409P009350002020-04-03 3:46PM EDT935.006.914.005.70-2.09-23.22%191674.11%
RUTW200409P009400002020-04-03 3:48PM EDT940.006.514.506.20+0.42+6.90%251573.67%
RUTW200409P009450002020-04-03 4:01PM EDT945.006.255.006.90-0.63-9.16%12173.45%
RUTW200409P009500002020-04-03 3:59PM EDT950.007.195.407.30+0.33+4.81%595372.31%
RUTW200409P009600002020-04-03 2:32PM EDT960.008.976.808.60-3.48-27.95%2871.54%
RUTW200409P009650002020-04-03 4:01PM EDT965.009.157.509.50-0.45-4.69%5371.27%
RUTW200409P009700002020-04-03 3:13PM EDT970.0010.938.2010.50+0.96+9.63%94570.96%
RUTW200409P009750002020-04-03 2:34PM EDT975.0011.929.1011.10+0.03+0.25%182170.18%
RUTW200409P009800002020-04-03 2:34PM EDT980.0012.9510.0012.00+0.95+7.92%165169.65%
RUTW200409P009850002020-04-03 1:40PM EDT985.0016.0011.0012.90-1.02-5.99%51969.08%
RUTW200409P009900002020-04-03 3:48PM EDT990.0015.6112.0013.90+3.05+24.28%133268.45%
RUTW200409P009950002020-04-03 3:59PM EDT995.0015.2913.0015.00-6.13-28.62%202367.78%
RUTW200409P010000002020-04-03 3:54PM EDT1,000.0016.3414.2016.70+4.44+37.31%6057567.84%
RUTW200409P010050002020-04-03 3:48PM EDT1,005.0019.4715.4017.90-3.32-14.57%2667.13%
RUTW200409P010150002020-04-03 3:51PM EDT1,015.0020.8018.1020.70-6.10-22.68%72065.92%
RUTW200409P010200002020-04-03 3:59PM EDT1,020.0022.0419.6022.10+6.12+38.44%243065.20%
RUTW200409P010250002020-04-03 1:34PM EDT1,025.0028.6121.3023.80+1.99+7.48%93864.78%
RUTW200409P010300002020-04-03 3:41PM EDT1,030.0030.2823.0025.50+8.28+37.64%101464.15%
RUTW200409P010350002020-04-03 3:54PM EDT1,035.0027.2424.7027.20+3.85+16.46%105563.33%
RUTW200409P010400002020-04-03 2:25PM EDT1,040.0033.2226.6029.10+1.31+4.11%54062.69%
RUTW200409P010500002020-04-03 3:59PM EDT1,050.0033.1030.6033.10+9.10+37.92%21036861.15%
RUTW200409P010550002020-04-03 3:34PM EDT1,055.0039.9732.7035.40-0.24-0.60%610560.43%
RUTW200409P010600002020-04-03 12:05PM EDT1,060.0038.5935.1037.80-3.92-9.22%714359.85%
RUTW200409P010650002020-04-03 3:34PM EDT1,065.0045.2737.4040.30+2.87+6.77%93359.05%
RUTW200409P010700002020-04-03 11:48AM EDT1,070.0044.0039.7042.80+10.70+32.13%36258.00%
RUTW200409P010750002020-04-03 3:48PM EDT1,075.0049.3742.4045.60+0.64+1.31%82857.36%
RUTW200409P010800002020-04-03 2:43PM EDT1,080.0055.1845.1048.50+9.70+21.33%31441856.56%
RUTW200409P010900002020-04-03 3:47PM EDT1,090.0061.5050.6054.60+19.30+45.73%17454.54%
RUTW200409P010950002020-04-02 2:12PM EDT1,095.0059.2053.7057.800.00-52953.61%
RUTW200409P011000002020-04-03 3:42PM EDT1,100.0071.5057.0061.30+27.43+62.24%2517652.91%
RUTW200409P011050002020-04-03 2:05PM EDT1,105.0075.0060.2064.90+35.06+87.78%22151.90%
RUTW200409P011100002020-04-03 2:23PM EDT1,110.0079.2763.7068.60+17.28+27.88%71451.02%
RUTW200409P011200002020-04-02 1:30PM EDT1,120.0067.4871.4076.500.00-50024656.83%
RUTW200409P011250002020-04-03 1:53PM EDT1,125.0094.3075.2079.40+33.20+54.34%61653.40%
RUTW200409P011300002020-04-03 2:23PM EDT1,130.0096.3779.2084.70+50.07+108.14%82956.53%
RUTW200409P011350002020-04-03 3:50PM EDT1,135.0089.1783.1088.80+12.27+15.96%11455.99%
RUTW200409P011400002020-04-03 2:50PM EDT1,140.00100.5087.4093.20+19.97+24.80%5856.18%
RUTW200409P011450002020-03-31 4:00PM EDT1,145.0047.0092.0097.600.00-5556.15%
RUTW200409P011500002020-04-03 3:48PM EDT1,150.00107.9596.40102.00+26.62+32.73%427855.91%
RUTW200409P011550002020-04-02 10:31AM EDT1,155.0076.21100.90106.600.00-21656.23%
RUTW200409P011600002020-04-03 12:18PM EDT1,160.00120.00105.50111.10+40.19+50.36%2555.93%
RUTW200409P011650002020-04-03 10:33AM EDT1,165.00103.68110.20115.70+37.98+57.81%4455.85%
RUTW200409P011700002020-04-01 3:00PM EDT1,170.00103.82115.00120.300.00-111255.53%
RUTW200409P011750002020-03-26 11:29AM EDT1,175.0063.10119.70125.000.00-1655.52%
RUTW200409P011800002020-03-18 3:47PM EDT1,180.00216.00124.30129.500.00-1653.94%
RUTW200409P011850002020-03-31 1:08PM EDT1,185.0069.32129.40134.400.00-1654.79%
RUTW200409P011900002020-04-01 12:41PM EDT1,190.00121.94134.40139.300.00-115755.55%
RUTW200409P011950002020-03-30 12:19PM EDT1,195.0073.77139.10144.000.00-1254.50%
RUTW200409P012000002020-04-03 10:33AM EDT1,200.00136.59144.10148.80+12.33+9.92%441253.96%
RUTW200409P012050002020-04-01 12:32PM EDT1,205.00126.75146.30155.900.00-5270.42%
RUTW200409P012200002020-04-01 12:44PM EDT1,220.00149.28161.60170.900.00-110275.26%
RUTW200409P012250002020-03-30 9:59AM EDT1,225.00117.25166.50175.800.00-1276.27%
RUTW200409P012300002020-03-30 9:52AM EDT1,230.00116.31171.40180.600.00-1376.64%
RUTW200409P012350002020-03-26 3:36PM EDT1,235.0097.47176.60185.400.00-41476.90%
RUTW200409P012400002020-03-23 12:34PM EDT1,240.00257.42181.40190.600.00-102679.69%
RUTW200409P012450002020-03-27 4:32AM EDT1,245.008.43197.90200.600.00--199.27%
RUTW200409P012500002020-04-02 2:41PM EDT1,250.00188.97191.20200.300.00-13680.71%
RUTW200409P012550002020-03-17 1:15PM EDT1,255.00215.16207.40213.600.00-2222107.66%
RUTW200409P012600002020-03-09 3:41PM EDT1,260.00219.57200.20210.400.00--184.31%
RUTW200409P012650002020-03-31 1:47PM EDT1,265.00128.24205.20215.400.00-44485.77%
RUTW200409P012700002020-03-31 1:47PM EDT1,270.00132.72210.20220.400.00-43987.21%
RUTW200409P012750002020-04-02 12:57PM EDT1,275.00188.30215.20225.400.00-23988.62%
RUTW200409P012800002020-03-18 10:29AM EDT1,280.00287.75220.20230.400.00--890.05%
RUTW200409P012850002020-03-16 12:08AM EDT1,285.00230.10224.90235.400.00--391.46%
RUTW200409P012900002020-03-26 3:36PM EDT1,290.00135.28229.90240.400.00-81592.85%
RUTW200409P012950002020-03-31 3:21PM EDT1,295.00164.30235.00245.400.00-1294.24%
RUTW200409P013000002020-03-23 12:49PM EDT1,300.00291.78239.80250.300.00-24294.86%
RUTW200409P013050002020-03-27 5:02AM EDT1,305.00142.66255.20267.500.00-212127.63%
RUTW200409P013100002020-03-23 12:49PM EDT1,310.00301.63249.90260.300.00-22597.57%
RUTW200409P013150002020-03-10 3:56PM EDT1,315.0098.82254.90265.300.00--2698.91%
RUTW200409P013200002020-03-31 1:30PM EDT1,320.00187.89259.90270.300.00-7227100.24%
RUTW200409P013250002020-03-31 1:30PM EDT1,325.00192.67264.80275.300.00-72101.56%
RUTW200409P013300002020-03-20 12:54PM EDT1,330.00273.65269.90280.300.00-10102.88%
RUTW200409P013350002020-03-27 4:06PM EDT1,335.00213.00275.20285.300.00-127104.20%
RUTW200409P013400002020-03-10 1:46PM EDT1,340.00172.43280.00290.300.00-2264105.49%
RUTW200409P013500002020-03-20 12:54PM EDT1,350.00257.85289.90300.200.00-112107.23%
RUTW200409P013600002020-03-09 1:30PM EDT1,360.00215.65299.90310.200.00--5109.77%
RUTW200409P013650002020-03-27 4:32AM EDT1,365.0083.31317.50323.400.00-1920142.21%
RUTW200409P013700002020-03-09 1:30PM EDT1,370.0093.45309.90320.200.00-10112.26%
RUTW200409P013750002020-03-27 4:32AM EDT1,375.00128.38324.10335.900.00-90143.02%
RUTW200409P013800002020-03-09 1:42PM EDT1,380.00100.17319.90330.200.00--0114.72%
RUTW200409P013850002020-04-01 11:36AM EDT1,385.00285.67325.00335.200.00-10115.96%
RUTW200409P013900002020-03-12 3:48PM EDT1,390.00266.00329.90340.200.00--0117.16%
RUTW200409P013950002020-04-01 11:36AM EDT1,395.00295.89334.90345.200.00-10118.38%
RUTW200409P014000002020-03-10 1:46PM EDT1,400.00127.87339.90350.200.00-2050119.58%
RUTW200409P014050002020-03-10 10:27AM EDT1,405.00240.61345.20355.200.00--0120.78%
RUTW200409P014100002020-03-16 12:08AM EDT1,410.00245.10350.00360.200.00--0121.97%
RUTW200409P014150002020-03-30 3:55PM EDT1,415.00258.80355.00365.200.00-50123.16%
RUTW200409P014200002020-03-06 3:52PM EDT1,420.00120.93360.00370.100.00-20123.39%
RUTW200409P014250002020-04-03 9:43AM EDT1,425.00340.92365.00375.10+72.12+26.83%1351124.55%
RUTW200409P014300002020-03-25 2:41PM EDT1,430.00312.44380.80371.100.00-740.00%
RUTW200409P014350002020-03-23 4:00PM EDT1,435.00437.90375.20387.200.00--1143.53%
RUTW200409P014400002020-04-03 9:43AM EDT1,440.00356.00380.00392.30+60.39+20.43%1394145.43%
RUTW200409P014500002020-04-01 3:40PM EDT1,450.00385.08390.00402.300.00-216147.90%
RUTW200409P014550002020-03-10 10:27AM EDT1,455.00134.79395.00407.300.00---149.13%
RUTW200409P014600002020-03-10 3:54PM EDT1,460.00396.34400.00412.300.00-10019150.35%
RUTW200409P014700002020-03-27 4:32AM EDT1,470.00406.19421.70427.200.00-34165.77%
RUTW200409P014750002020-03-09 3:05PM EDT1,475.00166.25415.00427.300.00--1153.98%
RUTW200409P014800002020-03-05 3:35PM EDT1,480.00155.31420.00432.300.00-3302155.18%
RUTW200409P014850002020-03-23 2:30PM EDT1,485.00316.08425.00437.300.00-16156.36%
RUTW200409P014900002020-03-27 1:59PM EDT1,490.00340.48429.90441.700.00-3664153.21%
RUTW200409P014950002020-03-27 1:59PM EDT1,495.00345.58435.00446.700.00-3639154.37%
RUTW200409P015000002020-04-03 10:13AM EDT1,500.00423.02439.90451.70+56.29+15.35%3107155.52%
RUTW200409P015050002020-03-10 10:27AM EDT1,505.00439.42445.00456.600.00-1038155.90%
RUTW200409P015100002020-04-03 10:13AM EDT1,510.00432.91450.00461.60+262.25+153.67%20157.03%
RUTW200409P015150002020-04-03 9:30AM EDT1,515.00440.65455.00466.60+46.32+11.75%34158.15%
RUTW200409P015200002020-03-25 2:27PM EDT1,520.00399.61460.00471.600.00-461159.28%
RUTW200409P015300002020-03-27 4:16AM EDT1,530.00102.80481.30492.300.00-22192.92%
RUTW200409P015450002020-03-11 1:53PM EDT1,545.00270.55485.00496.600.00-10164.82%
RUTW200409P015500002020-03-11 1:53PM EDT1,550.00400.78490.00501.600.00-30165.92%
RUTW200409P015550002020-03-16 12:08AM EDT1,555.00279.23495.00506.600.00--0166.99%
RUTW200409P015600002020-03-16 12:08AM EDT1,560.00284.12499.70511.600.00--0168.08%
RUTW200409P015650002020-03-24 11:20AM EDT1,565.00494.34505.00516.600.00-40169.17%
RUTW200409P015700002020-03-24 11:20AM EDT1,570.00499.47510.00521.600.00-40170.23%
RUTW200409P015800002020-03-27 12:35PM EDT1,580.00439.58520.00531.600.00-100172.36%
RUTW200409P015850002020-03-19 4:00PM EDT1,585.00543.98525.00536.600.00-40173.41%
RUTW200409P015900002020-03-27 12:35PM EDT1,590.00449.33530.00541.600.00-100174.46%
RUTW200409P015950002020-03-27 4:16AM EDT1,595.00433.57546.70558.200.00-712211.79%
RUTW200409P016000002020-03-16 12:08AM EDT1,600.00450.75539.80551.600.00--0176.56%
RUTW200409P016100002020-03-16 12:08AM EDT1,610.00264.91549.80561.600.00--1178.64%
RUTW200409P016200002020-03-16 12:08AM EDT1,620.00274.71560.00571.600.00--1180.69%
RUTW200409P016250002020-03-27 4:16AM EDT1,625.00144.35576.30588.600.00-33218.74%
RUTW200409P016300002020-04-02 2:41PM EDT1,630.00568.14570.00581.600.00-13182.71%
RUTW200409P016450002020-03-06 2:22PM EDT1,645.00207.40585.30596.600.00-22185.74%
RUTW200409P016500002020-03-06 2:22PM EDT1,650.00212.09590.30601.600.00-210186.74%
RUTW200409P017300002020-04-03 2:49PM EDT1,730.00689.27669.90681.70+448.04+185.73%22203.08%
RUTW200409P017550002020-03-23 4:00PM EDT1,755.00757.30695.30706.900.00--1209.52%
RUTW200409P017600002020-03-23 3:59PM EDT1,760.00760.90700.10711.800.00-11209.55%
RUTW200409P017800002020-04-03 2:49PM EDT1,780.00739.45719.80731.50+448.69+154.32%22210.35%