Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,727.55-13.78 (-0.79%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220708C015800002022-06-23 3:59PM EDT1,580.00140.50142.80157.000.00-2476.89%
RUTW220708C016200002022-06-21 10:32AM EDT1,620.00106.82103.00117.500.00-8861.40%
RUTW220708C016250002022-06-24 10:39AM EDT1,625.00137.56100.10109.500.00-272256.62%
RUTW220708C016400002022-07-05 11:12AM EDT1,640.0062.7786.3095.000.00-2254.22%
RUTW220708C016450002022-06-21 1:50PM EDT1,645.0083.6681.5090.000.00-40052.31%
RUTW220708C016500002022-07-06 10:13AM EDT1,650.0080.7876.7085.00+27.40+51.33%206950.35%
RUTW220708C016550002022-06-24 9:34AM EDT1,655.0093.9072.0080.500.00-1663.97%
RUTW220708C016600002022-07-06 10:13AM EDT1,660.0071.5367.2076.00+9.75+15.78%208162.57%
RUTW220708C016650002022-07-06 12:06PM EDT1,665.0056.8762.6071.00-7.03-11.00%41159.64%
RUTW220708C016700002022-07-06 12:06PM EDT1,670.0052.7258.1066.50+9.69+22.52%42858.05%
RUTW220708C016750002022-06-29 10:36AM EDT1,675.0060.5453.6062.000.00-17056.34%
RUTW220708C016800002022-07-06 12:36PM EDT1,680.0045.9849.2058.00+0.98+2.18%22755.75%
RUTW220708C016850002022-07-05 10:03AM EDT1,685.0024.2044.9053.500.00-193153.74%
RUTW220708C016900002022-07-05 9:52AM EDT1,690.0021.2840.8049.500.00-1852.76%
RUTW220708C016950002022-07-05 11:13AM EDT1,695.0023.8739.1041.600.00-427442.60%
RUTW220708C017000002022-07-06 3:01PM EDT1,700.0037.6935.4037.70+16.24+75.71%53741.75%
RUTW220708C017050002022-07-06 10:07AM EDT1,705.0039.9031.8033.90-0.67-1.65%15140.85%
RUTW220708C017100002022-07-06 11:35AM EDT1,710.0022.3128.5030.30-0.09-0.40%496240.06%
RUTW220708C017150002022-07-06 2:44PM EDT1,715.0031.7425.4027.10+9.79+44.60%93739.76%
RUTW220708C017200002022-07-06 4:06PM EDT1,720.0023.7022.3023.80-9.15-27.85%675338.89%
RUTW220708C017250002022-07-06 4:06PM EDT1,725.0020.8219.7020.60-4.57-18.00%2715337.86%
RUTW220708C017300002022-07-06 3:44PM EDT1,730.0018.4017.1017.80-4.00-17.86%788637.22%
RUTW220708C017350002022-07-06 3:55PM EDT1,735.0013.2014.6015.20-6.82-34.07%289736.56%
RUTW220708C017400002022-07-06 3:55PM EDT1,740.0011.0012.3012.90-7.30-39.89%8115736.06%
RUTW220708C017450002022-07-06 12:43PM EDT1,745.009.1610.2010.70-10.84-54.20%304535.31%
RUTW220708C017500002022-07-06 3:08PM EDT1,750.009.558.308.80-6.58-40.79%4111234.71%
RUTW220708C017550002022-07-06 3:43PM EDT1,755.007.106.607.20-7.13-50.11%1004534.28%
RUTW220708C017600002022-07-06 4:09PM EDT1,760.005.635.205.70-6.57-53.85%916233.59%
RUTW220708C017650002022-07-06 4:08PM EDT1,765.004.494.004.50-6.18-57.92%11410933.12%
RUTW220708C017700002022-07-06 3:54PM EDT1,770.002.783.003.50-5.12-64.81%7323132.68%
RUTW220708C017750002022-07-06 4:09PM EDT1,775.002.522.302.65-4.86-65.85%8311732.16%
RUTW220708C017800002022-07-06 4:03PM EDT1,780.001.851.702.00-3.45-65.09%319131.80%
RUTW220708C017850002022-07-06 4:08PM EDT1,785.001.481.251.55-1.68-53.16%189831.80%
RUTW220708C017900002022-07-06 4:09PM EDT1,790.001.060.901.15-3.03-74.08%439231.56%
RUTW220708C017950002022-07-06 1:47PM EDT1,795.001.010.650.90-2.68-72.63%1611931.78%
RUTW220708C018000002022-07-06 4:10PM EDT1,800.000.580.450.70-2.36-80.27%45913131.98%
RUTW220708C018050002022-07-06 3:59PM EDT1,805.000.440.300.55-1.98-81.82%459832.28%
RUTW220708C018100002022-07-06 1:58PM EDT1,810.000.250.200.35-1.71-87.24%4518331.49%
RUTW220708C018150002022-07-06 10:33AM EDT1,815.000.550.150.40-1.02-64.97%416033.74%
RUTW220708C018200002022-07-06 3:36PM EDT1,820.000.250.100.35-0.93-78.81%63934.60%
RUTW220708C018250002022-07-05 3:52PM EDT1,825.000.910.050.300.00-64235.30%
RUTW220708C018300002022-07-05 3:58PM EDT1,830.000.780.000.250.00-42944435.84%
RUTW220708C018350002022-07-06 2:59PM EDT1,835.000.160.000.25-0.01-5.88%1937.31%
RUTW220708C018400002022-07-06 9:57AM EDT1,840.000.300.000.25+0.03+11.11%144738.72%
RUTW220708C018450002022-06-30 9:37AM EDT1,845.000.700.000.200.00-72938.97%
RUTW220708C018500002022-07-05 3:52PM EDT1,850.000.350.000.200.00-104340.38%
RUTW220708C018550002022-07-01 11:51AM EDT1,855.000.270.000.200.00-8541.75%
RUTW220708C018600002022-07-05 10:31AM EDT1,860.000.100.000.200.00-31543.12%
RUTW220708C018650002022-06-30 9:32AM EDT1,865.000.470.000.200.00-43344.43%
RUTW220708C018700002022-07-06 4:10PM EDT1,870.000.080.000.15-0.14-63.64%102444.24%
RUTW220708C018750002022-07-05 3:50PM EDT1,875.000.160.000.150.00-53045.51%
RUTW220708C018800002022-07-05 3:50PM EDT1,880.000.150.000.150.00-86146.78%
RUTW220708C018850002022-07-01 10:08AM EDT1,885.000.220.000.150.00-107348.10%
RUTW220708C018900002022-07-01 11:57AM EDT1,890.000.150.000.150.00-105949.37%
RUTW220708C018950002022-06-29 9:39AM EDT1,895.000.550.000.150.00-19050.64%
RUTW220708C019000002022-07-01 10:32AM EDT1,900.000.150.000.150.00-1010651.90%
RUTW220708C019050002022-07-06 2:44PM EDT1,905.000.050.000.15-0.09-64.29%76653.13%
RUTW220708C019100002022-07-01 10:32AM EDT1,910.000.100.000.150.00-106250.49%
RUTW220708C019150002022-06-28 11:37AM EDT1,915.000.770.000.150.00-61551.66%
RUTW220708C019200002022-07-01 10:22AM EDT1,920.000.140.000.150.00-121252.83%
RUTW220708C019250002022-07-05 10:29AM EDT1,925.000.050.000.150.00-15553.91%
RUTW220708C019300002022-07-01 10:22AM EDT1,930.000.070.000.150.00-119555.08%
RUTW220708C019350002022-06-28 3:51PM EDT1,935.000.270.000.150.00-53156.25%
RUTW220708C019400002022-07-05 10:36AM EDT1,940.000.050.000.150.00-18357.42%
RUTW220708C019450002022-06-16 11:12AM EDT1,945.000.920.000.150.00-3658.59%
RUTW220708C019500002022-06-24 2:47PM EDT1,950.000.750.000.150.00-28459.77%
RUTW220708C019550002022-06-16 9:30AM EDT1,955.001.210.000.150.00-53960.74%
RUTW220708C019600002022-07-06 3:49PM EDT1,960.000.060.000.15-0.39-86.67%17361.91%
RUTW220708C019650002022-07-06 3:49PM EDT1,965.000.050.000.15-1.00-95.24%111963.09%
RUTW220708C019700002022-07-01 2:31PM EDT1,970.000.100.000.150.00-130964.16%
RUTW220708C019750002022-07-01 2:31PM EDT1,975.000.070.000.150.00-14165.23%
RUTW220708C019800002022-06-27 9:44AM EDT1,980.000.400.000.100.00-436863.87%
RUTW220708C019850002022-06-27 4:00PM EDT1,985.000.350.000.100.00-1864.84%
RUTW220708C019900002022-06-22 9:39AM EDT1,990.000.350.000.100.00-221166.02%
RUTW220708C020000002022-06-27 2:59PM EDT2,000.000.250.000.100.00-123168.16%
RUTW220708C020050002022-06-28 11:22AM EDT2,005.000.150.000.100.00-201669.14%
RUTW220708C020100002022-06-22 9:44AM EDT2,010.000.230.000.100.00-24370.31%
RUTW220708C020150002022-06-24 10:21AM EDT2,015.000.360.000.100.00-54271.29%
RUTW220708C020200002022-06-22 11:50AM EDT2,020.000.230.000.100.00-11472.27%
RUTW220708C020250002022-06-28 3:48PM EDT2,025.000.090.000.100.00-15873.44%
RUTW220708C020300002022-06-28 3:48PM EDT2,030.000.080.000.100.00-110574.22%
RUTW220708C020350002022-06-27 9:30AM EDT2,035.000.220.000.100.00-16575.39%
RUTW220708C020400002022-06-27 9:30AM EDT2,040.000.230.000.100.00-132376.37%
RUTW220708C020450002022-06-16 1:28PM EDT2,045.000.200.000.100.00-11977.34%
RUTW220708C020500002022-07-06 10:53AM EDT2,050.000.050.000.10-0.10-66.67%264678.52%
RUTW220708C020550002022-06-23 9:52AM EDT2,055.000.130.000.100.00-71479.30%
RUTW220708C020600002022-06-21 11:41AM EDT2,060.000.170.000.100.00-18080.47%
RUTW220708C020650002022-06-23 9:52AM EDT2,065.000.120.000.100.00-71481.45%
RUTW220708C020700002022-06-30 3:16PM EDT2,070.000.060.000.100.00-68382.42%
RUTW220708C020750002022-06-23 9:54AM EDT2,075.000.120.000.100.00-5483.40%
RUTW220708C020800002022-06-27 11:28AM EDT2,080.000.130.000.100.00-11484.38%
RUTW220708C020850002022-06-16 10:30AM EDT2,085.000.130.000.100.00-22485.35%
RUTW220708C020900002022-06-22 2:23PM EDT2,090.000.100.000.100.00-132986.33%
RUTW220708C020950002022-06-09 1:35PM EDT2,095.001.850.000.100.00-4112187.50%
RUTW220708C021000002022-06-13 9:58AM EDT2,100.000.490.000.100.00-5027088.28%
RUTW220708C021050002022-06-10 10:54AM EDT2,105.000.870.000.100.00-625289.45%
RUTW220708C021100002022-06-27 11:28AM EDT2,110.000.080.000.100.00-18790.23%
RUTW220708C021150002022-06-09 3:05PM EDT2,115.001.470.000.100.00-1125291.21%
RUTW220708C021200002022-06-06 10:03AM EDT2,120.002.590.000.100.00-252992.19%
RUTW220708C021250002022-06-13 11:47AM EDT2,125.000.320.000.100.00-11293.16%
RUTW220708C021350002022-06-07 3:56PM EDT2,135.002.480.000.100.00-6994.92%
RUTW220708C021400002022-06-07 3:55PM EDT2,140.002.300.000.100.00--6296.09%
RUTW220708C021450002022-06-07 3:55PM EDT2,145.002.150.000.100.00--6296.88%
RUTW220708C021650002022-06-09 11:31AM EDT2,165.000.650.000.100.00-116100.78%
RUTW220708C021700002022-06-07 10:49AM EDT2,170.001.480.000.100.00-78101.56%
RUTW220708C021750002022-06-10 10:30AM EDT2,175.000.400.000.100.00-124102.73%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220708P009650002022-06-21 3:01PM EDT965.000.100.000.100.00--4248.44%
RUTW220708P009700002022-07-06 10:01AM EDT970.000.030.000.10-0.07-70.00%49246.88%
RUTW220708P009850002022-06-21 3:15PM EDT985.000.100.000.100.00--1240.63%
RUTW220708P009900002022-06-21 3:30PM EDT990.000.100.000.100.00--1238.28%
RUTW220708P010350002022-06-22 2:29PM EDT1,035.000.100.000.100.00--20220.31%
RUTW220708P010400002022-06-22 3:36PM EDT1,040.000.100.000.100.00--8218.36%
RUTW220708P010450002022-06-22 3:34PM EDT1,045.000.100.000.100.00--2216.41%
RUTW220708P010500002022-06-22 3:03PM EDT1,050.000.100.000.100.00--12214.84%
RUTW220708P010900002022-06-01 3:30PM EDT1,090.000.530.000.150.00--2206.25%
RUTW220708P011350002022-06-24 1:49PM EDT1,135.000.050.000.100.00-66182.81%
RUTW220708P011400002022-06-24 1:48PM EDT1,140.000.050.000.100.00-11181.25%
RUTW220708P011450002022-06-24 1:48PM EDT1,145.000.050.000.100.00-11179.30%
RUTW220708P011500002022-06-24 1:47PM EDT1,150.000.050.000.100.00-11177.34%
RUTW220708P011550002022-06-24 1:47PM EDT1,155.000.050.000.100.00-11175.78%
RUTW220708P011750002022-06-09 2:59PM EDT1,175.000.350.000.100.00--1168.75%
RUTW220708P011800002022-06-09 3:30PM EDT1,180.000.400.000.100.00--4167.19%
RUTW220708P011850002022-06-09 2:41PM EDT1,185.000.350.000.100.00--1165.23%
RUTW220708P011900002022-06-09 2:41PM EDT1,190.000.350.000.100.00--1163.67%
RUTW220708P011950002022-06-09 2:41PM EDT1,195.000.400.000.100.00--2161.72%
RUTW220708P012000002022-06-27 10:32AM EDT1,200.000.050.000.100.00-12160.16%
RUTW220708P012050002022-06-27 10:32AM EDT1,205.000.050.000.100.00-12158.59%
RUTW220708P012100002022-06-27 10:32AM EDT1,210.000.050.000.100.00-13156.64%
RUTW220708P012150002022-06-09 2:39PM EDT1,215.000.450.000.100.00--3155.08%
RUTW220708P012200002022-06-09 2:38PM EDT1,220.000.450.000.100.00--2153.13%
RUTW220708P012250002022-06-09 2:37PM EDT1,225.000.450.000.100.00--1151.56%
RUTW220708P012300002022-06-09 2:37PM EDT1,230.000.490.000.100.00--4150.00%
RUTW220708P012350002022-06-09 2:33PM EDT1,235.000.500.000.100.00--1148.44%
RUTW220708P012400002022-06-14 1:56PM EDT1,240.001.450.000.100.00--1146.88%
RUTW220708P012500002022-06-29 10:30AM EDT1,250.000.050.000.100.00--2143.36%
RUTW220708P012550002022-06-29 10:30AM EDT1,255.000.050.000.100.00--2141.80%
RUTW220708P012700002022-06-29 10:29AM EDT1,270.000.050.000.100.00--1136.72%
RUTW220708P012900002022-06-30 9:46AM EDT1,290.000.130.000.100.00--10130.47%
RUTW220708P013000002022-06-30 9:35AM EDT1,300.000.150.000.100.00-513127.34%
RUTW220708P013100002022-06-29 11:38AM EDT1,310.000.100.000.100.00-15215123.83%
RUTW220708P013200002022-06-16 2:53PM EDT1,320.004.180.000.100.00--200120.70%
RUTW220708P013250002022-06-16 3:49PM EDT1,325.004.510.000.100.00--156119.14%
RUTW220708P013300002022-06-24 1:57PM EDT1,330.000.400.000.100.00-129117.58%
RUTW220708P013350002022-06-16 2:48PM EDT1,335.004.580.000.100.00--148116.02%
RUTW220708P013400002022-06-29 9:30AM EDT1,340.000.180.000.100.00-579114.45%
RUTW220708P013450002022-06-17 3:18PM EDT1,345.002.870.000.100.00-416112.89%
RUTW220708P013500002022-06-28 9:32AM EDT1,350.000.200.000.100.00-1106111.33%
RUTW220708P013550002022-06-17 10:16AM EDT1,355.003.600.000.100.00-2086109.77%
RUTW220708P013600002022-06-17 10:37AM EDT1,360.004.350.000.100.00-2589108.20%
RUTW220708P013650002022-06-17 10:16AM EDT1,365.003.880.000.100.00-20182106.84%
RUTW220708P013700002022-06-17 12:29PM EDT1,370.003.550.000.100.00-41165105.47%
RUTW220708P013750002022-06-17 11:08AM EDT1,375.004.040.000.100.00-31132103.91%
RUTW220708P013800002022-06-17 12:29PM EDT1,380.003.840.000.100.00-10170102.34%
RUTW220708P013850002022-06-14 3:13PM EDT1,385.004.460.000.100.00-1148100.78%
RUTW220708P013900002022-07-01 2:17PM EDT1,390.000.110.000.100.00-147399.22%
RUTW220708P013950002022-06-24 4:05PM EDT1,395.000.570.000.150.00-1125101.37%
RUTW220708P014000002022-07-01 2:17PM EDT1,400.000.140.000.150.00-159099.80%
RUTW220708P014050002022-06-16 1:47PM EDT1,405.006.250.000.150.00-17498.24%
RUTW220708P014100002022-07-01 10:19AM EDT1,410.000.190.000.150.00-212496.68%
RUTW220708P014150002022-07-01 10:19AM EDT1,415.000.240.000.150.00-28095.12%
RUTW220708P014200002022-06-28 11:30AM EDT1,420.000.320.000.150.00-1629093.75%
RUTW220708P014250002022-06-22 2:57PM EDT1,425.002.300.000.150.00-313992.19%
RUTW220708P014300002022-06-23 3:50PM EDT1,430.002.330.000.150.00-3522790.63%
RUTW220708P014350002022-06-23 1:14PM EDT1,435.002.330.000.150.00-4589.06%
RUTW220708P014400002022-06-27 10:40AM EDT1,440.000.600.000.150.00-2011087.50%
RUTW220708P014450002022-06-24 3:59PM EDT1,445.000.850.000.150.00-5011585.94%
RUTW220708P014500002022-07-06 3:38PM EDT1,450.000.050.000.15-0.16-76.19%615984.38%
RUTW220708P014550002022-07-06 3:38PM EDT1,455.000.050.000.15-1.50-96.77%57583.01%
RUTW220708P014600002022-07-05 9:43AM EDT1,460.000.170.000.150.00-1010681.45%
RUTW220708P014650002022-06-27 11:06AM EDT1,465.000.720.000.150.00-202179.88%
RUTW220708P014700002022-07-05 10:36AM EDT1,470.000.110.000.150.00-126278.52%
RUTW220708P014750002022-06-29 9:41AM EDT1,475.000.900.000.150.00-102076.95%
RUTW220708P014800002022-06-27 3:26PM EDT1,480.000.650.000.150.00-25875.39%
RUTW220708P014850002022-06-27 9:30AM EDT1,485.001.010.000.150.00-115073.83%
RUTW220708P014900002022-07-01 10:37AM EDT1,490.000.500.000.150.00-235972.46%
RUTW220708P014950002022-06-29 11:35AM EDT1,495.000.960.000.150.00-237770.90%
RUTW220708P015000002022-07-05 3:09PM EDT1,500.000.100.000.150.00-2952869.53%
RUTW220708P015050002022-07-01 3:36PM EDT1,505.000.200.000.100.00-131765.23%
RUTW220708P015100002022-06-29 9:54AM EDT1,510.001.130.000.150.00-1030566.41%
RUTW220708P015150002022-07-01 3:36PM EDT1,515.000.250.000.150.00-116965.04%
RUTW220708P015200002022-07-05 10:12AM EDT1,520.000.320.000.200.00-122765.43%
RUTW220708P015250002022-07-05 11:03AM EDT1,525.000.250.000.200.00-115163.87%
RUTW220708P015300002022-07-05 9:51AM EDT1,530.000.400.000.200.00-928762.40%
RUTW220708P015350002022-06-30 2:43PM EDT1,535.001.350.000.200.00-411260.94%
RUTW220708P015400002022-07-06 10:48AM EDT1,540.000.100.000.20-1.00-90.91%215959.38%
RUTW220708P015450002022-07-05 9:51AM EDT1,545.000.580.000.200.00-98557.81%
RUTW220708P015500002022-07-05 2:37PM EDT1,550.000.210.000.200.00-9520456.35%
RUTW220708P015550002022-07-05 3:34PM EDT1,555.000.150.000.20-0.02-11.76%420254.88%
RUTW220708P015600002022-07-06 10:46AM EDT1,560.000.100.000.20-0.12-54.55%545053.32%
RUTW220708P015650002022-07-05 1:44PM EDT1,565.000.320.000.200.00-41056951.86%
RUTW220708P015700002022-07-05 3:23PM EDT1,570.000.250.000.200.00-9942850.39%
RUTW220708P015750002022-07-05 3:20PM EDT1,575.000.300.000.200.00-51152752.98%
RUTW220708P015800002022-07-05 11:17AM EDT1,580.000.870.000.250.00-14024252.88%
RUTW220708P015850002022-07-06 2:33PM EDT1,585.000.140.000.25-0.18-56.25%4015551.22%
RUTW220708P015900002022-07-06 2:07PM EDT1,590.000.160.000.25-0.19-54.29%10029849.61%
RUTW220708P015950002022-07-06 3:36PM EDT1,595.000.140.000.25-0.88-86.27%4518047.95%
RUTW220708P016000002022-07-06 3:49PM EDT1,600.000.150.000.25-0.30-66.67%2017046.29%
RUTW220708P016050002022-07-06 3:36PM EDT1,605.000.190.050.30-1.22-86.52%88945.80%
RUTW220708P016100002022-07-06 2:07PM EDT1,610.000.260.050.30-0.31-54.39%13116044.14%
RUTW220708P016150002022-07-06 3:38PM EDT1,615.000.210.100.35-0.76-78.35%377243.41%
RUTW220708P016200002022-07-06 3:34PM EDT1,620.000.280.150.40-0.42-60.00%10915942.53%
RUTW220708P016250002022-07-06 3:59PM EDT1,625.000.370.200.45-0.42-53.16%7915241.55%
RUTW220708P016300002022-07-06 3:54PM EDT1,630.000.580.250.50-1.32-69.47%21922940.48%
RUTW220708P016350002022-07-06 2:46PM EDT1,635.000.500.400.65-0.56-52.83%485540.43%
RUTW220708P016400002022-07-06 3:59PM EDT1,640.000.720.500.75-0.60-45.45%2223139.59%
RUTW220708P016450002022-07-06 3:19PM EDT1,645.000.750.700.95-1.07-58.79%1198339.43%
RUTW220708P016500002022-07-06 3:19PM EDT1,650.000.950.901.15-1.02-51.78%13021538.94%
RUTW220708P016550002022-07-06 4:08PM EDT1,655.001.151.151.45-0.90-43.90%284338.84%
RUTW220708P016600002022-07-06 4:08PM EDT1,660.001.451.451.75-1.07-42.46%9620938.39%
RUTW220708P016650002022-07-06 4:01PM EDT1,665.002.101.852.20-0.95-31.15%333938.37%
RUTW220708P016700002022-07-06 3:55PM EDT1,670.003.132.352.65-1.08-25.65%4315837.98%
RUTW220708P016750002022-07-06 11:32AM EDT1,675.007.282.853.20+3.10+74.16%915637.65%
RUTW220708P016800002022-07-06 3:47PM EDT1,680.003.553.503.90-1.36-27.70%6011537.50%
RUTW220708P016850002022-07-06 3:54PM EDT1,685.005.474.304.70-3.73-40.54%135937.29%
RUTW220708P016900002022-07-06 3:58PM EDT1,690.006.105.105.60-0.97-13.72%9016336.99%
RUTW220708P016950002022-07-06 3:54PM EDT1,695.007.626.106.60-15.46-66.98%49236.60%
RUTW220708P017000002022-07-06 4:11PM EDT1,700.007.157.307.80-1.90-20.99%7310336.33%
RUTW220708P017050002022-07-06 3:37PM EDT1,705.007.138.609.20-2.59-26.65%725036.12%
RUTW220708P017100002022-07-06 4:11PM EDT1,710.009.8410.1010.70-2.09-17.52%1139535.74%
RUTW220708P017150002022-07-06 3:49PM EDT1,715.0012.0111.8012.40-1.36-10.17%123435.38%
RUTW220708P017200002022-07-06 3:54PM EDT1,720.0016.1513.7014.30+1.85+12.94%10811835.01%
RUTW220708P017250002022-07-06 3:55PM EDT1,725.0018.6715.7016.50+2.65+16.54%9710034.81%
RUTW220708P017300002022-07-06 4:11PM EDT1,730.0017.5018.0018.80-3.20-15.46%1668834.37%
RUTW220708P017350002022-07-06 3:30PM EDT1,735.0018.6920.2021.30-4.21-18.38%875833.88%
RUTW220708P017400002022-07-06 3:35PM EDT1,740.0019.4622.9024.30-25.37-56.59%375233.92%
RUTW220708P017450002022-07-06 11:41AM EDT1,745.0038.7525.6027.30-5.81-13.04%14433.51%
RUTW220708P017500002022-07-06 3:30PM EDT1,750.0026.6728.6030.60-4.03-13.13%1122233.26%
RUTW220708P017550002022-07-06 2:00PM EDT1,755.0038.3531.8034.00-17.91-31.83%1532.73%
RUTW220708P017600002022-07-06 2:51PM EDT1,760.0035.0335.2037.80-14.60-29.42%19132.67%
RUTW220708P017650002022-07-01 9:34AM EDT1,765.0067.5735.0044.600.00-21840.15%
RUTW220708P017700002022-07-06 12:47PM EDT1,770.0053.8239.0047.90-10.14-15.85%82238.46%
RUTW220708P017750002022-07-06 12:47PM EDT1,775.0058.2243.5052.00+0.57+0.99%153238.46%
RUTW220708P017800002022-07-06 11:27AM EDT1,780.0067.4747.5056.30+5.77+9.35%101938.71%
RUTW220708P017850002022-07-06 9:41AM EDT1,785.0050.0752.0060.80-32.11-39.07%142739.33%
RUTW220708P017900002022-07-05 10:31AM EDT1,790.0048.3357.0065.40-48.89-50.29%25840.09%
RUTW220708P017950002022-07-06 1:17PM EDT1,795.0073.9061.5070.10-18.90-20.37%22441.05%
RUTW220708P018000002022-07-06 1:17PM EDT1,800.0078.7066.5074.90+13.65+20.98%139542.29%
RUTW220708P018050002022-06-29 11:15AM EDT1,805.00102.9471.0079.800.00-11743.90%
RUTW220708P018100002022-07-05 3:54PM EDT1,810.0074.1076.0084.700.00-12745.44%
RUTW220708P018150002022-07-05 9:39AM EDT1,815.00129.2381.0089.600.00-4546.91%
RUTW220708P018200002022-06-22 2:16PM EDT1,820.00123.9186.0094.500.00-11048.33%
RUTW220708P018250002022-07-05 10:27AM EDT1,825.00131.7691.0099.500.00-52750.26%
RUTW220708P018300002022-06-21 2:48PM EDT1,830.00140.2396.00104.400.00-52851.58%
RUTW220708P018350002022-06-21 11:12AM EDT1,835.00136.56100.50114.800.00-101776.32%
RUTW220708P018400002022-07-05 9:39AM EDT1,840.00154.01103.00117.400.00-49369.78%
RUTW220708P018450002022-07-05 9:46AM EDT1,845.00153.02108.00122.400.00-41371.89%
RUTW220708P018500002022-07-05 10:23AM EDT1,850.00157.27113.00127.400.00-83173.99%
RUTW220708P018550002022-07-01 2:44PM EDT1,855.00133.52118.00132.400.00-12276.06%
RUTW220708P018600002022-07-01 2:44PM EDT1,860.00138.57123.00137.300.00-11377.69%
RUTW220708P018650002022-07-05 9:46AM EDT1,865.00172.93128.00142.300.00-4979.72%
RUTW220708P018700002022-06-22 12:26PM EDT1,870.00181.56133.00147.300.00-11481.73%
RUTW220708P018750002022-07-06 4:06PM EDT1,875.00144.51138.00151.90-29.69-17.04%11381.88%
RUTW220708P018800002022-07-01 3:35PM EDT1,880.00152.98143.00156.900.00-23083.84%
RUTW220708P018850002022-06-29 3:58PM EDT1,885.00164.47148.00162.300.00-12287.66%
RUTW220708P018900002022-07-01 3:35PM EDT1,890.00163.03153.00167.300.00-22089.61%
RUTW220708P018950002022-06-28 1:36PM EDT1,895.00148.42158.00172.300.00-2391.54%
RUTW220708P019000002022-07-05 10:27AM EDT1,900.00206.54163.00177.300.00-17393.46%
RUTW220708P019050002022-06-13 9:38AM EDT1,905.00162.00168.00182.300.00-52195.36%
RUTW220708P019100002022-06-28 12:08PM EDT1,910.00156.33173.00187.300.00-1797.24%
RUTW220708P019150002022-06-23 3:03PM EDT1,915.00217.20178.00192.300.00-5199.12%
RUTW220708P019200002022-06-29 11:23AM EDT1,920.00216.41183.00197.300.00-16100.98%
RUTW220708P019250002022-06-29 2:42PM EDT1,925.00211.88188.00202.300.00-27102.83%
RUTW220708P019300002022-07-05 3:05PM EDT1,930.00204.85193.00207.300.00-28104.66%
RUTW220708P019350002022-06-29 3:58PM EDT1,935.00214.09198.00212.300.00-11106.49%
RUTW220708P019400002022-06-28 2:08PM EDT1,940.00195.90200.20224.100.00-12136.93%
RUTW220708P019450002022-05-27 1:39PM EDT1,945.00107.39181.10195.800.00-440.00%
RUTW220708P019500002022-07-05 10:23AM EDT1,950.00257.02209.80231.300.00-28130.33%
RUTW220708P019550002022-07-01 9:39AM EDT1,955.00248.00214.80236.300.00-11132.28%
RUTW220708P019600002022-06-06 9:47AM EDT1,960.00105.50219.80241.300.00--1134.21%
RUTW220708P019650002022-07-06 10:47AM EDT1,965.00237.74224.80246.30-59.23-19.94%14136.13%
RUTW220708P019700002022-06-17 1:52PM EDT1,970.00302.86229.80251.300.00-25138.04%
RUTW220708P019750002022-07-06 10:47AM EDT1,975.00247.76234.80256.30-60.03-19.50%12139.94%
RUTW220708P019800002022-06-17 1:28PM EDT1,980.00310.65239.80261.300.00-33141.83%
RUTW220708P019900002022-06-24 12:59PM EDT1,990.00234.14249.80271.300.00-15145.57%
RUTW220708P020000002022-06-28 9:43AM EDT2,000.00252.79259.80281.30+42.11+19.99%15149.27%
RUTW220708P020050002022-06-28 9:43AM EDT2,005.00257.82264.80286.30+42.10+19.52%11151.10%
RUTW220708P020150002022-07-05 10:13AM EDT2,015.00324.18273.50296.300.00-11154.74%
RUTW220708P020250002022-06-13 9:41AM EDT2,025.00283.25283.50306.300.00-12158.33%
RUTW220708P020300002022-07-06 10:59AM EDT2,030.00307.00288.50311.30+5.26+1.74%11160.11%
RUTW220708P020400002022-07-05 3:16PM EDT2,040.00311.77298.50321.300.00-101163.65%
RUTW220708P020450002022-06-29 12:10PM EDT2,045.00334.88303.50326.300.00-14165.41%
RUTW220708P020500002022-06-16 2:14PM EDT2,050.00400.25308.50331.300.00-22167.15%
RUTW220708P020550002022-06-23 10:09AM EDT2,055.00362.05313.50336.300.00-71168.88%
RUTW220708P020650002022-06-23 10:09AM EDT2,065.00372.05323.50346.300.00-44172.33%
RUTW220708P020750002022-05-26 2:38PM EDT2,075.00238.96306.50326.400.00--30.00%
RUTW220708P020850002022-06-02 11:40AM EDT2,085.00211.04348.10370.500.00--4131.16%
RUTW220708P020900002022-05-26 2:38PM EDT2,090.00252.94321.50341.000.00--30.00%
RUTW220708P021000002022-06-02 11:40AM EDT2,100.00224.95363.80385.500.00--0139.21%
RUTW220708P021100002022-06-23 11:45AM EDT2,110.00414.62368.50391.300.00--1187.44%
RUTW220708P021200002022-06-27 2:42PM EDT2,120.00343.99378.50401.300.00-11190.71%
RUTW220708P021300002022-06-23 11:45AM EDT2,130.00434.59389.70411.200.00--1193.44%
RUTW220708P021600002022-07-05 10:13AM EDT2,160.00469.21419.70441.200.00-11202.99%