Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,146.92-60.87 (-2.76%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210305C015000002021-03-03 1:21PM EST1,500.00751.90644.20656.600.00-23356.30%
RUTW210305C015100002021-02-24 3:33PM EST1,510.00773.58634.20646.600.00--1350.59%
RUTW210305C015400002021-03-01 12:23PM EST1,540.00725.75604.20616.600.00-33333.62%
RUTW210305C015600002021-03-03 1:21PM EST1,560.00691.93584.20596.600.00-13322.46%
RUTW210305C015800002021-03-01 1:47PM EST1,580.00692.83564.20576.600.00-31311.38%
RUTW210305C016000002021-02-25 11:28AM EST1,600.00656.02544.20556.600.00-11300.44%
RUTW210305C016100002021-03-02 9:43AM EST1,610.00651.10534.10546.600.00-11294.26%
RUTW210305C016800002021-03-04 2:11PM EST1,680.00447.00463.60477.20+39.00+9.56%12257.54%
RUTW210305C018100002021-03-01 12:23PM EST1,810.00455.83334.50345.200.00-33184.28%
RUTW210305C018350002021-02-17 1:27PM EST1,835.00415.49309.50320.200.00-20171.92%
RUTW210305C018450002021-02-17 1:31PM EST1,845.00405.56299.50310.200.00-20166.99%
RUTW210305C018500002021-02-17 1:31PM EST1,850.00400.95294.50305.200.00-40164.53%
RUTW210305C018700002021-03-01 1:47PM EST1,870.00402.76274.50285.200.00-31154.69%
RUTW210305C018850002021-02-19 12:39PM EST1,885.00382.76259.60270.200.00-30147.83%
RUTW210305C019000002021-02-19 12:39PM EST1,900.00367.90244.60255.200.00-35140.45%
RUTW210305C019100002021-01-29 1:00PM EST1,910.00204.60281.40292.300.00-55324.24%
RUTW210305C019150002021-02-18 11:19AM EST1,915.00311.70229.60240.200.00--1133.08%
RUTW210305C019300002021-01-27 2:35PM EST1,930.00225.85261.70272.700.00-168308.81%
RUTW210305C019500002021-03-03 11:24AM EST1,950.00302.08196.30206.900.00-11128.24%
RUTW210305C019600002021-03-03 1:21PM EST1,960.00292.00186.30196.900.00-12122.94%
RUTW210305C019700002021-03-03 1:21PM EST1,970.00282.00176.40187.000.00-13118.25%
RUTW210305C019800002021-02-24 3:33PM EST1,980.00305.27166.50177.100.00--1113.50%
RUTW210305C019850002021-02-09 12:17PM EST1,985.00278.58161.60172.100.00-22111.11%
RUTW210305C019900002021-02-09 12:17PM EST1,990.00273.58156.60167.200.00-22108.69%
RUTW210305C020000002021-02-26 1:31PM EST2,000.00139.73146.80157.40-92.99-39.96%189104.35%
RUTW210305C020050002021-02-05 2:41PM EST2,005.00232.43141.90152.500.00-33102.14%
RUTW210305C020100002021-03-04 1:42PM EST2,010.00132.34137.00147.60-68.11-33.98%1199.89%
RUTW210305C020200002021-02-12 3:19PM EST2,020.00270.39127.40137.900.00-1296.03%
RUTW210305C020250002021-02-05 2:41PM EST2,025.00214.47122.60133.000.00-3393.91%
RUTW210305C020350002021-01-29 12:40PM EST2,035.00119.67162.30174.200.00-2020235.50%
RUTW210305C020400002021-02-26 11:34AM EST2,040.00175.91108.20118.600.00-101087.92%
RUTW210305C020450002021-02-26 11:34AM EST2,045.00102.86102.80111.70-68.49-39.97%102080.01%
RUTW210305C020500002021-03-04 2:43PM EST2,050.0092.2497.90107.40-111.61-54.75%36278.88%
RUTW210305C020600002021-02-22 10:01AM EST2,060.00212.4488.9098.600.00--077.39%
RUTW210305C020700002021-03-04 9:48AM EST2,070.00130.9079.7089.50-55.73-29.86%1874.31%
RUTW210305C020800002021-02-22 10:01AM EST2,080.00193.9870.9080.700.00-201071.89%
RUTW210305C020900002021-03-04 11:17AM EST2,090.0040.1263.0072.00-97.65-70.88%50670.30%
RUTW210305C020950002021-02-26 4:13PM EST2,095.00167.0558.7067.800.00-3268.90%
RUTW210305C021000002021-03-04 2:03PM EST2,100.0034.6854.7063.60-92.75-72.79%3312167.74%
RUTW210305C021050002021-03-02 10:40AM EST2,105.0030.6950.8059.60-103.89-77.20%173466.77%
RUTW210305C021100002021-03-04 1:35PM EST2,110.0044.7147.0055.90-104.80-70.10%61266.08%
RUTW210305C021150002021-03-01 9:33AM EST2,115.0031.5043.1051.90-112.34-78.10%25164.64%
RUTW210305C021200002021-03-04 1:58PM EST2,120.0033.5039.0048.10-92.52-73.42%513862.98%
RUTW210305C021250002021-03-04 1:18PM EST2,125.0036.6935.9044.60-94.57-72.05%1862.62%
RUTW210305C021300002021-03-04 2:36PM EST2,130.0027.1232.4040.90-54.01-66.57%67061.27%
RUTW210305C021350002021-03-04 3:03PM EST2,135.0033.1528.8037.60-43.73-56.88%1402959.99%
RUTW210305C021400002021-03-04 3:13PM EST2,140.0022.3025.7034.60-68.90-75.55%2557559.31%
RUTW210305C021450002021-03-04 3:32PM EST2,145.0024.6620.7031.50-89.80-78.46%471156.07%
RUTW210305C021500002021-03-04 2:26PM EST2,150.0017.3619.5027.40-93.41-84.33%1910155.63%
RUTW210305C021550002021-03-02 1:32PM EST2,155.0069.8316.8022.300.00-31452.02%
RUTW210305C021600002021-03-04 1:57PM EST2,160.0012.9614.3019.60-50.27-79.50%444250.92%
RUTW210305C021650002021-03-04 11:17AM EST2,165.007.1211.8017.10-52.05-87.97%435255.77%
RUTW210305C021700002021-03-04 2:36PM EST2,170.0011.369.6014.70-51.83-82.02%836354.43%
RUTW210305C021750002021-03-04 4:09PM EST2,175.0011.807.5012.60-52.16-81.55%594153.36%
RUTW210305C021800002021-03-04 3:32PM EST2,180.009.055.7010.60-50.91-84.91%21613252.09%
RUTW210305C021850002021-03-04 2:52PM EST2,185.009.027.508.90-69.03-88.44%272851.12%
RUTW210305C021900002021-03-04 3:32PM EST2,190.004.502.457.70-59.91-93.01%1744551.09%
RUTW210305C021950002021-03-04 2:05PM EST2,195.004.391.359.70-51.97-92.21%381760.13%
RUTW210305C022000002021-03-04 3:55PM EST2,200.003.500.408.60-33.27-90.48%23318460.20%
RUTW210305C022050002021-03-04 3:45PM EST2,205.003.290.257.70-68.00-95.39%213160.58%
RUTW210305C022100002021-03-04 2:10PM EST2,210.002.200.106.70-22.29-91.02%8215960.35%
RUTW210305C022150002021-03-04 4:09PM EST2,215.002.230.656.00-27.07-92.39%7511950.34%
RUTW210305C022200002021-03-04 4:09PM EST2,220.001.760.505.60-27.44-93.97%24931951.60%
RUTW210305C022250002021-03-04 4:09PM EST2,225.001.480.055.20-28.09-94.99%8717251.93%
RUTW210305C022300002021-03-04 3:37PM EST2,230.000.900.204.90-19.10-95.50%40047953.91%
RUTW210305C022350002021-03-04 3:31PM EST2,235.000.720.601.20-20.13-96.55%533947.38%
RUTW210305C022400002021-03-04 4:10PM EST2,240.000.770.054.50-10.68-93.28%45839856.96%
RUTW210305C022450002021-03-04 2:30PM EST2,245.000.450.000.95-16.45-97.34%223549.19%
RUTW210305C022500002021-03-04 3:22PM EST2,250.000.360.004.30-14.75-97.62%12415960.63%
RUTW210305C022550002021-03-04 1:41PM EST2,255.000.450.004.20-11.83-96.34%314962.48%
RUTW210305C022600002021-03-04 4:11PM EST2,260.000.410.004.20-8.92-95.61%9420664.64%
RUTW210305C022650002021-03-04 12:54PM EST2,265.000.370.000.60-4.93-93.02%4736952.64%
RUTW210305C022700002021-03-04 3:28PM EST2,270.000.200.000.60-7.90-97.53%18421354.44%
RUTW210305C022750002021-03-04 2:30PM EST2,275.000.050.000.55-3.95-98.75%425450.10%
RUTW210305C022800002021-03-04 4:06PM EST2,280.000.220.004.10-2.72-92.52%26029272.71%
RUTW210305C022850002021-03-04 3:21PM EST2,285.000.150.000.50-3.27-95.61%43852.64%
RUTW210305C022900002021-03-04 3:13PM EST2,290.000.250.000.50-3.10-92.54%10519554.25%
RUTW210305C022950002021-03-04 3:30PM EST2,295.000.050.004.00-1.78-97.27%177678.44%
RUTW210305C023000002021-03-04 4:07PM EST2,300.000.220.004.00-1.79-89.05%9230980.47%
RUTW210305C023050002021-03-04 12:17PM EST2,305.000.130.004.00-1.10-89.43%1458682.46%
RUTW210305C023100002021-03-04 3:03PM EST2,310.000.150.004.00-1.27-89.44%12023284.45%
RUTW210305C023150002021-03-03 12:17PM EST2,315.000.550.004.00-1.39-71.65%15586.41%
RUTW210305C023200002021-03-04 4:12PM EST2,320.000.200.004.00-0.69-77.53%13526888.37%
RUTW210305C023250002021-03-04 4:00PM EST2,325.000.160.004.00-1.04-86.67%6318490.31%
RUTW210305C023300002021-03-04 4:00PM EST2,330.000.150.004.00-0.42-73.68%3120992.25%
RUTW210305C023350002021-03-04 11:46AM EST2,335.000.100.000.20-0.91-90.10%278961.33%
RUTW210305C023400002021-03-04 4:08PM EST2,340.000.130.003.90-0.41-75.93%5422195.62%
RUTW210305C023450002021-03-03 3:53PM EST2,345.000.130.003.90-0.39-75.00%227197.51%
RUTW210305C023500002021-03-04 1:24PM EST2,350.000.540.003.90+0.14+35.00%15030299.39%
RUTW210305C023550002021-03-04 10:45AM EST2,355.000.110.003.90-0.19-63.33%33253101.27%
RUTW210305C023600002021-03-04 4:09PM EST2,360.000.130.003.90-0.17-56.67%34255103.13%
RUTW210305C023650002021-03-03 2:08PM EST2,365.000.100.003.90-0.35-77.78%3191104.98%
RUTW210305C023700002021-03-04 2:12PM EST2,370.000.100.003.90-0.17-62.96%55214106.81%
RUTW210305C023750002021-03-04 12:15PM EST2,375.000.050.000.05-0.17-77.27%13622063.28%
RUTW210305C023800002021-03-04 1:02PM EST2,380.004.970.003.90+4.74+2,060.87%788110.47%
RUTW210305C023850002021-03-04 3:19PM EST2,385.000.100.003.90-0.38-79.17%4285112.28%
RUTW210305C023900002021-03-04 2:05PM EST2,390.000.080.000.15-0.16-66.67%67574.02%
RUTW210305C023950002021-03-04 12:55PM EST2,395.000.040.000.05-0.13-76.47%407768.36%
RUTW210305C024000002021-03-04 1:02PM EST2,400.000.080.003.90-0.09-52.94%1168117.68%
RUTW210305C024050002021-03-03 1:49PM EST2,405.000.020.003.90-0.08-80.00%1194119.46%
RUTW210305C024100002021-03-01 2:57PM EST2,410.000.080.003.90+0.03+60.00%2122121.22%
RUTW210305C024150002021-03-02 11:37AM EST2,415.000.080.000.05-0.10-55.56%18273.05%
RUTW210305C024200002021-03-03 10:54AM EST2,420.000.180.003.900.00-347124.73%
RUTW210305C024250002021-03-01 3:05PM EST2,425.000.450.003.900.00-133145126.49%
RUTW210305C024300002021-03-02 9:39AM EST2,430.000.150.003.800.00-2639127.64%
RUTW210305C024350002021-03-01 12:29PM EST2,435.000.220.003.800.00-6126129.37%
RUTW210305C024400002021-03-03 10:54AM EST2,440.000.130.003.800.00-331131.08%
RUTW210305C024450002021-02-23 9:30AM EST2,445.001.170.003.800.00-435132.79%
RUTW210305C024500002021-03-02 12:04PM EST2,450.000.100.003.800.00-144134.50%
RUTW210305C024550002021-02-26 12:59PM EST2,455.000.340.003.800.00-219136.21%
RUTW210305C024600002021-02-25 9:45AM EST2,460.001.610.003.800.00-416137.89%
RUTW210305C024650002021-02-24 1:05PM EST2,465.000.160.003.800.00-134139.58%
RUTW210305C024700002021-02-26 10:39AM EST2,470.000.260.003.800.00-1020141.24%
RUTW210305C024750002021-02-23 3:27PM EST2,475.000.130.003.800.00-112142.92%
RUTW210305C024800002021-02-26 11:06AM EST2,480.000.270.003.800.00-2923144.58%
RUTW210305C024850002021-02-08 11:05AM EST2,485.004.850.003.800.00--1146.22%
RUTW210305C024900002021-02-18 3:56PM EST2,490.000.910.003.800.00-75147.88%
RUTW210305C024950002021-02-12 9:59AM EST2,495.004.320.003.800.00-1011149.51%
RUTW210305C025000002021-02-26 10:00AM EST2,500.000.100.003.800.00-1108151.15%
RUTW210305C025050002021-02-19 10:59AM EST2,505.001.350.003.800.00-618152.78%
RUTW210305C025100002021-02-19 12:42PM EST2,510.001.170.003.800.00-743154.39%
RUTW210305C025150002021-02-25 10:12AM EST2,515.000.500.003.800.00-14156.03%
RUTW210305C025200002021-02-16 10:36AM EST2,520.002.730.003.800.00-843157.62%
RUTW210305C025250002021-02-23 9:51AM EST2,525.000.300.003.800.00-32159.23%
RUTW210305C025300002021-02-16 10:36AM EST2,530.002.450.003.800.00-849160.84%
RUTW210305C025350002021-02-16 12:07AM EST2,535.004.690.003.800.00--10162.43%
RUTW210305C025400002021-02-10 2:32PM EST2,540.004.490.003.800.00-1044164.01%
RUTW210305C025450002021-02-18 2:23PM EST2,545.000.400.003.800.00--10165.60%
RUTW210305C025500002021-02-24 3:36PM EST2,550.000.500.003.800.00-571167.16%
RUTW210305C025600002021-02-25 9:31AM EST2,560.000.200.003.800.00-1034170.31%
RUTW210305C025700002021-02-19 12:14PM EST2,570.000.620.003.800.00-125173.41%
RUTW210305C025800002021-02-16 12:07AM EST2,580.002.810.003.800.00--5176.51%
RUTW210305C026250002021-02-17 11:26AM EST2,625.000.480.003.800.00-22190.16%
RUTW210305C026500002021-02-16 11:17AM EST2,650.000.450.003.800.00--5197.56%
RUTW210305C027000002021-02-16 12:07AM EST2,700.000.400.003.800.00--1212.06%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210305P013500002021-02-16 12:08AM EST1,350.000.45-3.800.00--1452.49%
RUTW210305P013550002021-02-16 12:08AM EST1,355.000.100.003.800.00--2404.74%
RUTW210305P014600002021-01-29 2:09PM EST1,460.003.500.000.700.00-11280.66%
RUTW210305P015000002021-02-04 9:41AM EST1,500.000.700.003.800.00-11324.32%
RUTW210305P015500002021-02-19 3:20PM EST1,550.000.300.003.800.00--1298.14%
RUTW210305P015800002021-03-03 11:32AM EST1,580.000.100.000.30+0.05+100.00%1120208.79%
RUTW210305P016000002021-02-16 9:30AM EST1,600.000.560.003.800.00-23272.56%
RUTW210305P016100002021-02-08 9:33AM EST1,610.000.750.003.800.00-122267.53%
RUTW210305P016150002021-01-29 2:59PM EST1,615.008.600.0010.000.00-6240312.16%
RUTW210305P016200002021-01-29 2:59PM EST1,620.008.800.0010.000.00-4040309.30%
RUTW210305P016250002021-02-09 1:02PM EST1,625.000.850.003.800.00-353260.01%
RUTW210305P016300002021-03-02 12:35PM EST1,630.000.050.000.500.00-960199.22%
RUTW210305P016350002021-01-29 3:06PM EST1,635.009.190.0010.000.00-5050300.81%
RUTW210305P016400002021-03-02 12:37PM EST1,640.000.050.003.800.00-1090252.54%
RUTW210305P016500002021-02-09 10:55AM EST1,650.000.850.003.800.00--1247.61%
RUTW210305P016600002021-01-29 3:14PM EST1,660.009.780.0010.000.00-3131286.74%
RUTW210305P016650002021-01-29 3:14PM EST1,665.0010.010.0010.000.00-3131283.96%
RUTW210305P016700002021-01-29 12:25PM EST1,670.0011.370.000.850.00-9292194.43%
RUTW210305P016750002021-02-02 12:44PM EST1,675.003.730.003.800.00-193235.30%
RUTW210305P016800002021-02-01 11:54AM EST1,680.007.950.0010.000.00--1275.61%
RUTW210305P016900002021-02-18 9:40AM EST1,690.000.950.003.800.00-1020227.98%
RUTW210305P016950002021-02-19 12:12PM EST1,695.000.450.003.800.00-1522225.56%
RUTW210305P017000002021-02-23 10:15AM EST1,700.000.350.003.800.00-16223.14%
RUTW210305P017100002021-02-26 11:56AM EST1,710.000.260.003.800.00-2867218.31%
RUTW210305P017150002021-01-29 11:22AM EST1,715.0012.460.000.950.00-2942178.22%
RUTW210305P017200002021-02-16 11:29AM EST1,720.001.310.003.800.00-6071213.48%
RUTW210305P017250002021-02-01 3:59PM EST1,725.008.400.0010.000.00-813250.81%
RUTW210305P017300002021-02-17 1:07PM EST1,730.001.200.003.800.00-24208.69%
RUTW210305P017350002021-02-01 4:14PM EST1,735.009.090.0010.000.00-187221245.35%
RUTW210305P017400002021-02-17 1:07PM EST1,740.001.350.003.800.00-2131203.91%
RUTW210305P017450002021-01-25 10:52AM EST1,745.009.400.200.500.00-55159.96%
RUTW210305P017500002021-02-26 10:12AM EST1,750.000.500.003.800.00-19199.12%
RUTW210305P017550002021-02-26 11:58AM EST1,755.000.360.003.800.00-1034196.75%
RUTW210305P017600002021-02-18 12:23PM EST1,760.001.470.003.800.00-116194.38%
RUTW210305P017650002021-02-02 4:08PM EST1,765.006.200.003.800.00-291191.99%
RUTW210305P017700002021-02-02 2:32PM EST1,770.006.700.003.800.00-142118189.65%
RUTW210305P017750002021-02-08 9:30AM EST1,775.002.060.003.800.00-1119187.28%
RUTW210305P017800002021-02-10 2:09PM EST1,780.002.480.003.800.00-120184.91%
RUTW210305P017850002021-02-03 11:47AM EST1,785.006.030.003.800.00-219182.57%
RUTW210305P017900002021-02-25 3:24PM EST1,790.001.050.003.800.00-224180.20%
RUTW210305P017950002021-02-03 1:40PM EST1,795.005.800.003.800.00-5840177.86%
RUTW210305P018000002021-03-01 12:04PM EST1,800.000.100.003.800.00-558175.49%
RUTW210305P018050002021-02-03 12:14PM EST1,805.006.810.003.800.00-31100173.14%
RUTW210305P018100002021-02-02 3:58PM EST1,810.008.270.003.800.00-4334170.80%
RUTW210305P018150002021-02-22 1:24PM EST1,815.000.760.003.800.00-2023168.46%
RUTW210305P018200002021-02-25 4:13PM EST1,820.001.050.003.800.00-281166.14%
RUTW210305P018250002021-02-26 11:56AM EST1,825.000.760.003.800.00-875163.79%
RUTW210305P018300002021-02-25 1:36PM EST1,830.001.050.003.800.00-242161.47%
RUTW210305P018350002021-02-26 2:59PM EST1,835.000.650.003.800.00-335159.13%
RUTW210305P018400002021-02-26 11:30AM EST1,840.001.010.003.800.00-2021156.81%
RUTW210305P018450002021-02-04 12:42PM EST1,845.000.100.003.800.00-11154.49%
RUTW210305P018500002021-02-26 3:05PM EST1,850.000.060.003.800.00-514152.15%
RUTW210305P018550002021-03-03 1:50PM EST1,855.000.050.003.800.00-154149.83%
RUTW210305P018600002021-03-03 1:50PM EST1,860.000.050.003.800.00-2382147.51%
RUTW210305P018650002021-02-23 2:33PM EST1,865.001.250.003.800.00-1103145.19%
RUTW210305P018700002021-02-26 11:40AM EST1,870.000.140.003.80-0.79-84.95%23137142.87%
RUTW210305P018750002021-03-04 2:25PM EST1,875.000.050.003.80-0.06-54.55%10206140.58%
RUTW210305P018800002021-03-04 1:59PM EST1,880.000.200.003.80+0.06+42.86%1327138.26%
RUTW210305P018850002021-03-04 2:25PM EST1,885.000.140.003.90-0.71-83.53%10481136.57%
RUTW210305P018900002021-03-04 2:42PM EST1,890.000.050.003.90-1.49-96.75%5364134.25%
RUTW210305P018950002021-02-11 3:03PM EST1,895.005.500.003.900.00-10488131.93%
RUTW210305P019000002021-03-04 2:42PM EST1,900.000.150.003.90+0.02+15.38%9420129.61%
RUTW210305P019050002021-03-04 3:33PM EST1,905.000.060.003.90-0.98-94.23%85519127.30%
RUTW210305P019100002021-03-04 3:51PM EST1,910.000.050.003.90-1.29-96.27%10435124.98%
RUTW210305P019150002021-03-04 3:33PM EST1,915.000.140.003.90-1.36-90.67%90409122.66%
RUTW210305P019200002021-03-04 3:51PM EST1,920.000.150.003.90-1.50-90.91%10502120.34%
RUTW210305P019250002021-03-04 2:48PM EST1,925.000.120.003.90-4.58-97.45%5162118.02%
RUTW210305P019300002021-02-26 3:41PM EST1,930.001.820.003.900.00-13351115.70%
RUTW210305P019350002021-03-04 9:41AM EST1,935.000.300.003.90-3.00-90.91%1214113.38%
RUTW210305P019400002021-02-26 10:50AM EST1,940.003.130.004.000.00-3357111.60%
RUTW210305P019450002021-02-18 10:23AM EST1,945.006.500.004.000.00-23231109.28%
RUTW210305P019500002021-03-04 2:13PM EST1,950.000.300.004.00+0.15+100.00%15257106.93%
RUTW210305P019550002021-02-26 3:55PM EST1,955.002.480.004.000.00-30202104.61%
RUTW210305P019600002021-03-04 10:41AM EST1,960.000.090.004.10-0.36-80.00%6211102.76%
RUTW210305P019650002021-02-26 4:00PM EST1,965.000.150.004.100.00-1228100.43%
RUTW210305P019700002021-03-02 12:21PM EST1,970.000.080.004.100.00-125598.08%
RUTW210305P019750002021-03-04 2:14PM EST1,975.000.750.004.20+0.26+53.06%736996.19%
RUTW210305P019800002021-03-04 10:41AM EST1,980.000.110.004.20-0.23-67.65%614793.84%
RUTW210305P019850002021-03-04 1:53PM EST1,985.000.360.004.30-0.45-55.56%2213891.92%
RUTW210305P019900002021-03-01 11:03AM EST1,990.001.850.004.30+1.35+270.00%510589.55%
RUTW210305P019950002021-03-04 1:53PM EST1,995.000.750.004.40+0.24+47.06%1227687.59%
RUTW210305P020000002021-03-04 4:09PM EST2,000.000.770.054.50+0.29+60.42%5340085.80%
RUTW210305P020050002021-03-01 11:19AM EST2,005.000.760.054.60+0.20+35.71%735583.79%
RUTW210305P020100002021-03-04 3:08PM EST2,010.001.080.104.70+0.49+83.05%338481.93%
RUTW210305P020150002021-03-02 3:17PM EST2,015.002.340.154.80+1.56+200.00%59380.04%
RUTW210305P020200002021-03-04 3:27PM EST2,020.001.900.204.90+1.14+150.00%1519878.11%
RUTW210305P020250002021-03-04 3:27PM EST2,025.002.200.305.10+1.70+340.00%1020576.65%
RUTW210305P020300002021-03-04 2:43PM EST2,030.002.390.355.20+1.81+312.07%6116274.62%
RUTW210305P020350002021-03-04 4:01PM EST2,035.001.470.455.40+0.83+129.69%4510473.02%
RUTW210305P020400002021-03-04 4:01PM EST2,040.001.670.555.60+0.98+142.03%12618871.35%
RUTW210305P020450002021-03-04 3:21PM EST2,045.003.500.655.90+2.68+326.83%4413769.89%
RUTW210305P020500002021-03-04 3:56PM EST2,050.002.930.756.20+1.73+144.17%26160968.32%
RUTW210305P020550002021-03-04 2:31PM EST2,055.003.880.106.70+2.40+162.16%5510965.26%
RUTW210305P020600002021-03-04 3:50PM EST2,060.003.090.153.70+1.43+86.14%21462054.19%
RUTW210305P020650002021-03-04 12:55PM EST2,065.003.083.204.10+1.34+77.01%588261.10%
RUTW210305P020700002021-03-04 4:10PM EST2,070.004.040.358.30+2.03+101.00%47964361.37%
RUTW210305P020750002021-03-04 2:03PM EST2,075.004.470.509.10+3.07+219.29%20712360.47%
RUTW210305P020800002021-03-04 4:09PM EST2,080.005.474.805.80+3.03+124.18%64886859.47%
RUTW210305P020850002021-03-04 2:16PM EST2,085.005.425.306.40+2.87+112.55%18943258.44%
RUTW210305P020900002021-03-04 3:33PM EST2,090.007.176.007.20+4.23+143.88%22339757.88%
RUTW210305P020950002021-03-04 3:56PM EST2,095.008.826.6010.80+5.94+206.25%10213861.22%
RUTW210305P021000002021-03-04 4:09PM EST2,100.008.507.509.00+4.80+129.73%39388256.43%
RUTW210305P021050002021-03-04 4:00PM EST2,105.008.368.6010.10+4.96+145.88%10523556.09%
RUTW210305P021100002021-03-04 4:00PM EST2,110.009.559.5014.20+4.83+102.33%24842059.16%
RUTW210305P021150002021-03-04 4:02PM EST2,115.0010.997.0012.60+5.86+114.23%17524057.17%
RUTW210305P021200002021-03-04 4:14PM EST2,120.0012.9912.0014.00+7.27+127.10%26336154.12%
RUTW210305P021250002021-03-04 4:00PM EST2,125.0014.0313.4018.50+7.77+124.12%15827657.00%
RUTW210305P021300002021-03-04 4:03PM EST2,130.0015.3011.5019.90+8.34+119.83%23225951.93%
RUTW210305P021350002021-03-04 3:24PM EST2,135.0021.1012.9021.90+14.30+210.29%17923451.15%
RUTW210305P021400002021-03-04 3:35PM EST2,140.0020.4718.2020.70+13.02+174.77%21531350.82%
RUTW210305P021450002021-03-04 3:57PM EST2,145.0023.6016.8022.60+17.20+268.75%11020452.55%
RUTW210305P021500002021-03-04 4:09PM EST2,150.0023.9518.9024.80+12.97+118.12%28634851.78%
RUTW210305P021550002021-03-04 2:12PM EST2,155.0028.7920.7029.60+17.61+157.51%6011056.46%
RUTW210305P021600002021-03-04 3:40PM EST2,160.0031.7922.8031.70+18.56+140.29%19115454.73%
RUTW210305P021650002021-03-04 3:40PM EST2,165.0035.3725.7034.50+22.06+165.74%2720554.21%
RUTW210305P021700002021-03-04 3:21PM EST2,170.0045.4727.9037.80+31.14+217.31%14417654.49%
RUTW210305P021750002021-03-04 4:02PM EST2,175.0034.7430.9040.30+18.80+117.94%20212952.44%
RUTW210305P021800002021-03-04 3:28PM EST2,180.0041.6934.0043.30+24.56+143.37%32324451.12%
RUTW210305P021850002021-03-04 3:31PM EST2,185.0045.2437.6046.80+27.14+149.94%522650.64%
RUTW210305P021900002021-03-04 4:00PM EST2,190.0046.6041.0050.60+26.90+136.55%9021850.58%
RUTW210305P021950002021-03-04 1:26PM EST2,195.0065.5044.9054.40+43.07+192.02%627950.11%
RUTW210305P022000002021-03-04 3:37PM EST2,200.0057.6652.2058.50+33.44+138.07%63264450.18%
RUTW210305P022050002021-03-04 3:07PM EST2,205.0057.9552.9062.50+40.95+240.88%315449.47%
RUTW210305P022100002021-03-04 4:02PM EST2,210.0060.6857.2066.80+35.02+136.48%17730549.44%
RUTW210305P022150002021-03-04 1:26PM EST2,215.0074.3761.6071.20+49.88+203.67%245849.44%
RUTW210305P022200002021-03-04 3:26PM EST2,220.0089.6766.4075.60+60.27+205.00%14324349.01%
RUTW210305P022250002021-03-04 10:40AM EST2,225.0088.1470.0080.30+63.78+261.82%43349.78%
RUTW210305P022300002021-03-04 2:02PM EST2,230.00103.0674.8085.00+61.25+146.50%12914050.31%
RUTW210305P022350002021-03-04 12:58PM EST2,235.00107.9080.2090.00+63.04+140.53%32552.54%
RUTW210305P022400002021-03-04 3:11PM EST2,240.00103.3484.4094.60+67.78+190.61%4716751.99%
RUTW210305P022450002021-03-03 1:37PM EST2,245.0024.2089.9099.700.00-74654.86%
RUTW210305P022500002021-03-04 1:52PM EST2,250.00126.2195.10104.60+77.39+158.52%5717956.21%
RUTW210305P022550002021-03-03 12:29PM EST2,255.0074.8398.80109.20+22.61+43.30%12954.85%
RUTW210305P022600002021-03-04 12:19PM EST2,260.00105.02103.70114.20+51.49+96.19%11424856.82%
RUTW210305P022650002021-03-04 9:42AM EST2,265.0052.05108.70119.10+7.76+17.52%52057.76%
RUTW210305P022700002021-03-04 12:48PM EST2,270.00144.30113.60124.00+83.76+138.35%9310158.59%
RUTW210305P022750002021-03-04 3:27PM EST2,275.00143.90118.60129.00+82.71+135.17%72160.47%
RUTW210305P022800002021-03-04 10:08AM EST2,280.00100.61123.60134.00+45.81+83.59%164062.35%
RUTW210305P022850002021-02-26 3:53PM EST2,285.0048.90128.50139.000.00-21664.21%
RUTW210305P022900002021-03-04 10:11AM EST2,290.00114.47133.50143.90+42.90+59.94%212264.77%
RUTW210305P022950002021-03-04 9:39AM EST2,295.0077.63138.50148.90+3.18+4.27%54266.58%
RUTW210305P023000002021-03-04 10:43AM EST2,300.00106.11143.50153.90+27.14+34.37%18068.38%
RUTW210305P023050002021-03-02 10:52AM EST2,305.0057.78148.50158.900.00-1370.17%
RUTW210305P023100002021-03-04 9:35AM EST2,310.0094.18153.50163.80+2.81+3.08%36270.46%
RUTW210305P023150002021-02-12 3:11PM EST2,315.0061.60158.50168.800.00-1472.19%
RUTW210305P023200002021-03-03 11:04AM EST2,320.00103.83163.50173.800.00-112973.90%
RUTW210305P023250002021-03-02 9:38AM EST2,325.0065.99168.50178.800.00-44975.64%
RUTW210305P023300002021-03-03 12:30PM EST2,330.0090.54173.50183.800.00-22177.34%
RUTW210305P023350002021-03-03 11:42AM EST2,335.0089.70178.50188.800.00-11179.03%
RUTW210305P023400002021-03-02 1:43PM EST2,340.0091.37183.50193.700.00-241078.93%
RUTW210305P023450002021-03-02 9:37AM EST2,345.0084.81188.50198.700.00-122580.57%
RUTW210305P023500002021-03-01 1:23PM EST2,350.0089.08193.50203.700.00-232382.23%
RUTW210305P023600002021-02-16 12:08AM EST2,360.0096.40203.50213.700.00-3985.50%
RUTW210305P023650002021-02-08 9:51AM EST2,365.00124.30208.50218.700.00--187.11%
RUTW210305P023700002021-02-18 1:28PM EST2,370.00151.82214.80225.200.00--0108.55%
RUTW210305P023750002021-02-25 11:40AM EST2,375.00129.10219.60229.800.00--1106.25%
RUTW210305P023800002021-02-25 9:33AM EST2,380.00106.21224.60234.800.00--1108.06%
RUTW210305P023900002021-03-02 1:43PM EST2,390.00194.31234.60244.80+54.63+39.11%58111.62%
RUTW210305P023950002021-02-16 12:08AM EST2,395.00199.40239.60249.80+90.96+83.88%55113.38%
RUTW210305P024000002021-02-18 1:28PM EST2,400.00179.37244.60254.800.00--0115.15%
RUTW210305P024100002021-02-25 9:33AM EST2,410.00132.61254.60264.800.00-103118.65%
RUTW210305P024450002021-02-25 12:42PM EST2,445.00222.80289.60299.800.00-152130.64%
RUTW210305P026150002021-02-25 3:10PM EST2,615.00395.20457.70471.500.00--1206.45%
RUTW210305P030000002021-03-04 2:11PM EST3,000.00872.48843.40855.80+102.48+13.31%810306.35%