^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200403C008750002020-03-30 3:24PM EDT875.00273.12205.00212.800.00-3838236.77%
RUTW200403C009000002020-03-30 3:56PM EDT900.00260.09180.00188.000.00-4243214.89%
RUTW200403C009400002020-04-02 3:35PM EDT940.00129.49138.80148.80-67.65-34.32%11185.79%
RUTW200403C009500002020-04-02 11:29AM EDT950.00131.82128.80138.90+1.93+1.49%1021176.37%
RUTW200403C009650002020-03-27 10:57AM EDT965.00179.48115.40124.300.00-21164.99%
RUTW200403C009800002020-03-24 10:56AM EDT980.00102.69100.50109.000.00-33144.97%
RUTW200403C009850002020-04-02 12:48PM EDT985.00102.8996.10103.70-54.11-34.46%51136.04%
RUTW200403C009900002020-04-02 12:10PM EDT990.00105.9091.2098.60+20.45+23.93%109129.47%
RUTW200403C009950002020-04-01 12:50PM EDT995.0081.3586.2094.300.00-19131.64%
RUTW200403C010000002020-04-02 3:35PM EDT1,000.0070.2481.4089.40-85.41-54.87%125127.03%
RUTW200403C010050002020-03-30 12:17PM EDT1,005.00151.0176.6084.600.00-16123.28%
RUTW200403C010100002020-03-26 11:56AM EDT1,010.00170.2671.4079.800.00-33119.35%
RUTW200403C010150002020-03-25 12:44PM EDT1,015.00130.6966.6074.700.00-3103112.65%
RUTW200403C010200002020-03-18 10:18AM EDT1,020.0082.5362.3070.000.00--161.72%
RUTW200403C010250002020-03-27 2:58PM EDT1,025.00141.6057.6065.600.00-34667.29%
RUTW200403C010300002020-03-20 10:05AM EDT1,030.0081.9252.8061.100.00-1067.92%
RUTW200403C010350002020-04-02 2:19PM EDT1,035.0030.4248.6056.20-115.05-79.09%4568.41%
RUTW200403C010400002020-03-30 12:31PM EDT1,040.00121.4844.3052.100.00-101170.90%
RUTW200403C010450002020-04-02 3:35PM EDT1,045.0032.6340.3047.70-76.81-70.18%1371.63%
RUTW200403C010500002020-04-02 3:50PM EDT1,050.0028.2836.6043.10-10.74-27.52%21371.50%
RUTW200403C010600002020-04-01 4:14PM EDT1,060.0033.0229.4035.200.00-320472.48%
RUTW200403C010650002020-04-01 3:42PM EDT1,065.0028.2026.2031.300.00-2272.47%
RUTW200403C010700002020-04-02 3:50PM EDT1,070.0016.6323.2027.70-20.53-55.25%669972.62%
RUTW200403C010750002020-04-02 1:43PM EDT1,075.0019.8520.3024.30-5.15-20.60%591772.39%
RUTW200403C010800002020-04-02 1:32PM EDT1,080.0015.2017.6020.80-9.20-37.70%1275471.34%
RUTW200403C010850002020-04-02 2:19PM EDT1,085.006.9215.0018.20-17.98-72.21%423471.45%
RUTW200403C010900002020-04-02 3:58PM EDT1,090.0013.0412.6015.50-9.20-41.37%9912970.69%
RUTW200403C010950002020-04-02 3:58PM EDT1,095.0010.9410.3013.40-20.51-65.21%141770.40%
RUTW200403C011000002020-04-02 3:59PM EDT1,100.009.078.3011.40-6.63-42.23%908869.90%
RUTW200403C011050002020-04-02 4:01PM EDT1,105.007.936.709.50-5.47-40.82%2812669.46%
RUTW200403C011100002020-04-02 4:01PM EDT1,110.006.515.207.60-6.10-48.37%2728268.07%
RUTW200403C011150002020-04-02 4:02PM EDT1,115.006.084.106.60-3.62-37.32%2618068.98%
RUTW200403C011200002020-04-02 4:14PM EDT1,120.004.402.805.40-4.53-50.73%8519467.65%
RUTW200403C011250002020-04-02 4:07PM EDT1,125.003.582.153.50-4.33-54.74%4311864.53%
RUTW200403C011300002020-04-02 4:07PM EDT1,130.002.881.603.70-4.67-61.85%552668.43%
RUTW200403C011350002020-04-02 4:01PM EDT1,135.002.251.252.95-4.51-66.72%484268.75%
RUTW200403C011400002020-04-02 3:50PM EDT1,140.000.711.052.30-5.29-88.17%845669.29%
RUTW200403C011450002020-04-02 4:01PM EDT1,145.001.400.801.70-2.70-65.85%1864868.82%
RUTW200403C011500002020-04-02 3:54PM EDT1,150.000.800.551.25-3.54-81.57%39210768.07%
RUTW200403C011550002020-04-02 3:54PM EDT1,155.000.620.351.00-3.05-83.11%2573868.14%
RUTW200403C011600002020-04-02 3:44PM EDT1,160.000.400.200.85-2.41-85.77%563468.75%
RUTW200403C011650002020-04-02 3:16PM EDT1,165.000.280.050.70-2.02-87.83%5919368.46%
RUTW200403C011700002020-04-02 3:44PM EDT1,170.000.200.000.95-2.00-90.91%6223674.71%
RUTW200403C011750002020-04-02 11:38AM EDT1,175.000.730.000.80-1.24-62.94%1614776.07%
RUTW200403C011800002020-04-02 11:32AM EDT1,180.000.670.000.80-1.04-60.82%1415679.49%
RUTW200403C011850002020-04-02 3:30PM EDT1,185.000.230.000.75-1.42-86.06%122182.03%
RUTW200403C011900002020-04-02 2:18PM EDT1,190.000.140.000.65-0.80-85.11%329983.50%
RUTW200403C011950002020-04-01 3:57PM EDT1,195.000.760.000.650.00-2613186.72%
RUTW200403C012000002020-04-02 4:01PM EDT1,200.000.030.000.05-0.78-96.30%2147366.80%
RUTW200403C012050002020-04-02 1:53PM EDT1,205.000.150.000.05-0.45-75.00%727369.53%
RUTW200403C012100002020-04-02 4:01PM EDT1,210.000.030.000.05-1.15-97.46%912471.88%
RUTW200403C012150002020-04-01 2:11PM EDT1,215.000.050.000.050.00-732274.22%
RUTW200403C012200002020-04-02 9:58AM EDT1,220.000.200.000.05-0.57-74.03%13976.56%
RUTW200403C012250002020-04-02 9:58AM EDT1,225.000.180.000.05-0.37-67.27%17078.91%
RUTW200403C012300002020-04-02 11:58AM EDT1,230.000.200.000.05-0.38-65.52%15981.64%
RUTW200403C012350002020-04-02 2:18PM EDT1,235.000.030.000.05-0.39-92.86%35283.98%
RUTW200403C012400002020-04-01 12:48PM EDT1,240.000.370.000.050.00-67286.33%
RUTW200403C012450002020-03-31 3:20PM EDT1,245.001.670.000.050.00-166288.67%
RUTW200403C012500002020-04-02 12:42PM EDT1,250.000.160.000.05-0.17-51.52%38291.41%
RUTW200403C012550002020-04-02 12:42PM EDT1,255.000.140.000.05-4.05-96.66%33293.75%
RUTW200403C012600002020-04-02 10:26AM EDT1,260.000.140.000.05-0.21-60.00%12795.70%
RUTW200403C012650002020-04-01 12:11PM EDT1,265.000.430.000.050.00-13298.05%
RUTW200403C012700002020-04-02 12:57PM EDT1,270.000.200.000.05-0.13-39.39%1033100.00%
RUTW200403C012750002020-04-02 12:57PM EDT1,275.000.100.000.60-0.55-84.62%1072133.40%
RUTW200403C012800002020-04-02 1:48PM EDT1,280.000.050.000.05-0.32-86.49%296104.69%
RUTW200403C012850002020-04-02 9:50AM EDT1,285.000.170.000.05-0.83-83.00%618107.03%
RUTW200403C012900002020-03-31 12:42PM EDT1,290.000.820.000.050.00-216109.38%
RUTW200403C012950002020-03-31 11:32AM EDT1,295.000.750.000.600.00-356144.43%
RUTW200403C013000002020-04-01 1:55PM EDT1,300.000.050.000.05-0.15-75.00%5318114.06%
RUTW200403C013050002020-03-03 3:42PM EDT1,305.000.050.000.050.00--5115.63%
RUTW200403C013100002020-04-02 9:50AM EDT1,310.000.140.000.05-3.75-96.40%610117.97%
RUTW200403C013150002020-03-27 2:29PM EDT1,315.003.400.000.050.00-2842120.31%
RUTW200403C013200002020-03-30 12:29PM EDT1,320.000.870.000.050.00-1033122.66%
RUTW200403C013250002020-03-27 3:24PM EDT1,325.003.120.000.050.00-1515125.00%
RUTW200403C013300002020-03-31 12:08PM EDT1,330.000.250.000.050.00-130126.56%
RUTW200403C013350002020-03-27 3:00PM EDT1,335.001.800.000.050.00-3661128.91%
RUTW200403C013400002020-03-26 2:30PM EDT1,340.002.790.000.050.00-17131.25%
RUTW200403C013450002020-03-16 10:44AM EDT1,345.001.910.000.050.00--1132.81%
RUTW200403C013500002020-04-01 10:52AM EDT1,350.000.380.000.050.00-145135.16%
RUTW200403C013550002020-03-30 11:13AM EDT1,355.000.350.000.050.00-439137.50%
RUTW200403C013600002020-03-26 3:32PM EDT1,360.002.070.000.050.00-56139.06%
RUTW200403C013650002020-03-27 3:30PM EDT1,365.001.050.000.050.00-11141.41%
RUTW200403C013700002020-03-27 3:30PM EDT1,370.000.930.000.050.00-13143.75%
RUTW200403C013750002020-03-30 11:18AM EDT1,375.000.230.000.050.00-212145.31%
RUTW200403C013800002020-03-19 3:24PM EDT1,380.000.450.000.600.00-212188.48%
RUTW200403C013850002020-03-27 12:42PM EDT1,385.000.700.000.600.00-33191.02%
RUTW200403C013900002020-03-11 3:07PM EDT1,390.0012.810.000.600.00--20193.36%
RUTW200403C013950002020-03-12 11:22AM EDT1,395.0016.180.000.600.00--1195.90%
RUTW200403C014000002020-03-10 6:50PM EDT1,400.001.810.150.050.00-77176.17%
RUTW200403C014050002020-03-09 2:26PM EDT1,405.0026.800.000.050.00--35157.81%
RUTW200403C014100002020-03-11 3:07PM EDT1,410.001.510.000.050.00--20159.38%
RUTW200403C014150002020-03-26 1:58PM EDT1,415.000.350.000.050.00-232161.72%
RUTW200403C014200002020-03-26 3:54PM EDT1,420.000.400.000.050.00-410163.28%
RUTW200403C014250002020-03-27 12:42PM EDT1,425.000.350.000.050.00-323165.63%
RUTW200403C014300002020-03-09 3:43PM EDT1,430.000.920.000.050.00--1167.19%
RUTW200403C014400002020-03-27 10:55AM EDT1,440.000.100.000.350.00-1212204.69%
RUTW200403C014450002020-03-27 4:30AM EDT1,445.0078.650.000.900.00-21230.47%
RUTW200403C014500002020-03-27 11:08AM EDT1,450.000.350.000.050.00-1016175.00%
RUTW200403C014550002020-03-25 3:08PM EDT1,455.000.450.000.600.00-55224.22%
RUTW200403C014600002020-03-11 1:45PM EDT1,460.000.550.000.050.00-2018178.91%
RUTW200403C014700002020-03-26 11:12AM EDT1,470.000.200.000.050.00-113182.81%
RUTW200403C014750002020-03-13 2:04PM EDT1,475.000.600.000.050.00-28184.38%
RUTW200403C014800002020-03-13 2:04PM EDT1,480.000.200.000.050.00-1173185.94%
RUTW200403C014850002020-03-26 1:25PM EDT1,485.0062.850.000.300.00-20220.70%
RUTW200403C014900002020-03-30 9:47AM EDT1,490.000.050.000.050.00-1551189.84%
RUTW200403C014950002020-03-09 10:55AM EDT1,495.009.480.000.050.00--15192.19%
RUTW200403C015000002020-03-10 3:33PM EDT1,500.000.500.750.050.00-9173252.54%
RUTW200403C015050002020-03-13 10:03AM EDT1,505.000.490.650.050.00-2222250.78%
RUTW200403C015100002020-03-10 9:56AM EDT1,510.000.480.500.050.00-21246.29%
RUTW200403C015150002020-03-13 10:03AM EDT1,515.000.490.400.050.00-2198242.97%
RUTW200403C015200002020-03-10 1:09PM EDT1,520.002.010.250.050.00-3114235.16%
RUTW200403C015250002020-03-10 2:13PM EDT1,525.001.700.250.050.00-121237.11%
RUTW200403C015300002020-03-19 3:57PM EDT1,530.000.100.000.050.00-125204.69%
RUTW200403C015350002020-03-10 9:57AM EDT1,535.001.720.100.050.00-221225.78%
RUTW200403C015400002020-03-30 9:43AM EDT1,540.000.100.050.600.00-16263.87%
RUTW200403C015450002020-03-09 3:27PM EDT1,545.001.260.000.600.00-1015263.67%
RUTW200403C015500002020-03-13 10:54AM EDT1,550.000.390.150.600.00-410272.46%
RUTW200403C015550002020-03-09 3:27PM EDT1,555.001.570.050.600.00-36270.12%
RUTW200403C015600002020-03-06 3:08PM EDT1,560.009.720.050.600.00-230272.27%
RUTW200403C015650002020-03-13 10:19AM EDT1,565.000.410.000.600.00-22271.88%
RUTW200403C015700002020-03-09 3:35PM EDT1,570.000.910.000.600.00-12274.02%
RUTW200403C015750002020-03-13 10:19AM EDT1,575.000.393.500.600.00-542355.08%
RUTW200403C015800002020-03-09 12:24PM EDT1,580.000.962.850.600.00-148348.14%
RUTW200403C015850002020-03-30 9:48AM EDT1,585.000.050.000.600.00-1464280.08%
RUTW200403C015900002020-03-09 2:30PM EDT1,590.000.593.500.600.00-162362.40%
RUTW200403C015950002020-03-06 2:33PM EDT1,595.005.090.000.600.00-322284.18%
RUTW200403C016000002020-03-10 2:32PM EDT1,600.000.351.050.600.00-13185322.75%
RUTW200403C016050002020-03-05 4:57PM EDT1,605.000.312.500.600.00--2354.39%
RUTW200403C016100002020-03-13 1:16PM EDT1,610.000.851.950.600.00-116346.88%
RUTW200403C016150002020-03-19 3:57PM EDT1,615.000.050.000.600.00-27292.19%
RUTW200403C016200002020-03-11 1:28PM EDT1,620.000.300.000.600.00-318294.14%
RUTW200403C016250002020-03-10 2:32PM EDT1,625.000.151.000.350.00-119325.29%
RUTW200403C016300002020-03-30 9:53AM EDT1,630.000.250.250.600.00-2451,343309.96%
RUTW200403C016350002020-03-09 3:25PM EDT1,635.000.280.400.600.00-1121317.77%
RUTW200403C016400002020-03-04 4:41PM EDT1,640.000.460.000.600.00-128301.95%
RUTW200403C016450002020-03-16 2:35PM EDT1,645.000.300.000.600.00-525303.91%
RUTW200403C016500002020-03-18 10:27AM EDT1,650.000.360.000.600.00-124305.86%
RUTW200403C016550002020-03-09 11:36AM EDT1,655.000.450.050.600.00-19310.55%
RUTW200403C016600002020-03-09 3:25PM EDT1,660.000.300.200.600.00-112319.73%
RUTW200403C016650002020-03-09 11:36AM EDT1,665.000.300.100.600.00-814316.99%
RUTW200403C016700002020-03-05 10:59AM EDT1,670.000.950.050.600.00-613316.21%
RUTW200403C016750002020-03-18 10:27AM EDT1,675.000.200.000.600.00-510315.43%
RUTW200403C016800002020-03-06 2:10PM EDT1,680.000.550.000.600.00-1013317.38%
RUTW200403C016850002020-02-27 11:18AM EDT1,685.000.100.000.200.00-217286.72%
RUTW200403C016900002020-03-06 2:10PM EDT1,690.000.550.000.600.00-1029321.09%
RUTW200403C016950002020-03-27 4:15AM EDT1,695.003.860.000.500.00-62316.80%
RUTW200403C017000002020-03-19 12:13PM EDT1,700.000.290.000.600.00-158324.80%
RUTW200403C017050002020-03-05 12:12PM EDT1,705.000.420.000.700.00-144332.23%
RUTW200403C017100002020-03-09 1:25PM EDT1,710.000.280.000.600.00-1318328.52%
RUTW200403C017150002020-02-26 5:03PM EDT1,715.001.300.000.850.00-69343.16%
RUTW200403C017200002020-03-02 2:31PM EDT1,720.000.230.000.650.00-1424335.16%
RUTW200403C017250002020-03-12 4:12PM EDT1,725.000.050.050.600.00--1336.91%
RUTW200403C017300002020-03-19 12:13PM EDT1,730.000.280.000.600.00-18335.94%
RUTW200403C017350002020-03-27 4:15AM EDT1,735.001.750.000.500.00-92331.45%
RUTW200403C017400002020-02-28 4:24PM EDT1,740.000.860.000.200.00-1515305.47%
RUTW200403C017450002020-03-27 4:15AM EDT1,745.001.050.000.500.00-1521334.96%
RUTW200403C017500002020-02-28 1:43PM EDT1,750.001.480.000.200.00-1029308.59%
RUTW200403C017550002020-03-27 4:15AM EDT1,755.000.620.000.500.00-222338.48%
RUTW200403C017600002020-03-24 11:00AM EDT1,760.000.240.000.600.00-110346.68%
RUTW200403C017650002020-03-27 3:25PM EDT1,765.000.110.000.600.00-191348.44%
RUTW200403C017700002020-03-27 3:25PM EDT1,770.000.100.000.600.00-191350.20%
RUTW200403C017750002020-03-04 1:48PM EDT1,775.000.210.000.350.00-432333.59%
RUTW200403C017800002020-02-26 3:29PM EDT1,780.000.160.000.200.00-417318.75%
RUTW200403C017850002020-02-26 3:29PM EDT1,785.000.130.000.200.00-212320.31%
RUTW200403C017900002020-03-30 9:59AM EDT1,790.000.200.000.600.00-2152,030357.23%
RUTW200403C017950002020-03-27 1:32PM EDT1,795.000.100.000.600.00-23358.98%
RUTW200403C018000002020-03-24 12:25PM EDT1,800.000.230.000.600.00-240360.74%
RUTW200403C018050002020-02-27 11:49AM EDT1,805.000.180.000.200.00-104326.56%
RUTW200403C018100002020-02-28 12:39PM EDT1,810.000.950.000.850.00-53377.73%
RUTW200403C018150002020-03-26 1:25PM EDT1,815.001.030.000.300.00--0341.80%
RUTW200403C018200002020-03-24 10:17AM EDT1,820.000.250.000.600.00-47367.58%
RUTW200403C018250002020-03-26 1:25PM EDT1,825.000.850.000.300.00--0345.31%
RUTW200403C018300002020-02-25 11:52AM EDT1,830.000.150.000.300.00-30346.88%
RUTW200403C018350002020-02-20 2:11PM EDT1,835.000.800.000.950.00-80391.21%
RUTW200403C018400002020-03-27 4:15AM EDT1,840.000.130.000.500.00-20367.58%
RUTW200403C018500002020-03-26 1:25PM EDT1,850.000.030.000.300.00-3690353.13%
PutsforApril 3, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW200403P006500002020-03-16 10:10AM EDT650.003.600.000.700.00--1392.97%
RUTW200403P006700002020-03-26 3:36PM EDT670.000.050.000.700.00-20371.68%
RUTW200403P007000002020-03-26 10:56AM EDT700.000.500.000.700.00-1154340.82%
RUTW200403P007150002020-03-20 3:38PM EDT715.003.030.000.700.00-8989325.78%
RUTW200403P007250002020-03-26 3:29PM EDT725.000.150.000.700.00-27316.02%
RUTW200403P007300002020-03-31 1:30PM EDT730.000.050.000.050.00-14240.63%
RUTW200403P007350002020-03-31 3:32PM EDT735.000.200.000.050.00-89141237.50%
RUTW200403P007400002020-03-23 2:03PM EDT740.004.500.000.400.00-2433282.81%
RUTW200403P007500002020-03-30 10:50AM EDT750.000.150.000.700.00-737291.80%
RUTW200403P007600002020-03-20 6:12PM EDT760.0012.630.000.700.00--1282.42%
RUTW200403P007750002020-03-24 9:31AM EDT775.002.000.000.300.00-13243.95%
RUTW200403P007800002020-03-16 12:08AM EDT780.001.330.000.750.00-11266.02%
RUTW200403P007950002020-03-23 10:30AM EDT795.006.710.000.750.00-211252.34%
RUTW200403P008000002020-03-24 12:19PM EDT800.001.830.000.750.00-116247.75%
RUTW200403P008050002020-03-24 3:40PM EDT805.003.000.000.750.00-40243.16%
RUTW200403P008100002020-03-25 10:37AM EDT810.001.700.000.750.00-13238.67%
RUTW200403P008250002020-03-16 10:27AM EDT825.0014.190.000.800.00--0227.15%
RUTW200403P008300002020-03-20 6:12PM EDT830.0014.200.000.800.00--3222.75%
RUTW200403P008350002020-03-23 4:09PM EDT835.002.500.000.800.00-10218.36%
RUTW200403P008400002020-03-26 9:31AM EDT840.002.150.000.800.00-17213.87%
RUTW200403P008450002020-04-01 1:49PM EDT845.000.560.000.800.00-38209.57%
RUTW200403P008500002020-03-31 2:01PM EDT850.001.050.000.800.00-216205.18%
RUTW200403P008550002020-03-23 4:13PM EDT855.003.320.000.800.00-39200.78%
RUTW200403P008600002020-04-01 12:41PM EDT860.000.050.000.850.00-17198.05%
RUTW200403P008650002020-03-19 10:16AM EDT865.0019.500.000.850.00-1014193.75%
RUTW200403P008700002020-03-30 3:50PM EDT870.000.320.000.850.00-510189.36%
RUTW200403P008750002020-03-24 1:46PM EDT875.003.710.000.850.00-221185.06%
RUTW200403P008800002020-03-20 10:19AM EDT880.0013.400.000.250.00--5155.86%
RUTW200403P008850002020-03-26 9:46AM EDT885.002.950.000.850.00-111176.46%
RUTW200403P008900002020-03-30 3:50PM EDT890.000.500.000.050.00-1553126.56%
RUTW200403P008950002020-03-27 3:30PM EDT895.001.760.000.050.00-115123.44%
RUTW200403P009000002020-04-02 11:57AM EDT900.000.050.000.05-0.45-90.00%1235120.31%
RUTW200403P009050002020-03-30 3:10PM EDT905.000.750.000.850.00-132159.47%
RUTW200403P009100002020-03-31 12:32PM EDT910.001.300.000.850.00-437155.27%
RUTW200403P009150002020-03-26 3:00PM EDT915.003.800.000.850.00-3232151.07%
RUTW200403P009200002020-04-02 11:43AM EDT920.000.250.000.05-2.20-89.80%3070107.03%
RUTW200403P009250002020-04-01 9:57AM EDT925.000.420.000.85-0.91-68.42%15142.68%
RUTW200403P009300002020-04-02 3:31PM EDT930.000.100.000.20-0.89-89.90%531115.43%
RUTW200403P009350002020-03-27 3:57PM EDT935.006.000.000.800.00-144133.11%
RUTW200403P009400002020-04-01 11:22AM EDT940.000.530.000.800.00-390129.00%
RUTW200403P009450002020-04-02 12:05PM EDT945.000.210.000.80-0.84-80.00%2102124.90%
RUTW200403P009500002020-04-01 3:37PM EDT950.002.510.000.800.00-102468120.80%
RUTW200403P009550002020-04-02 12:05PM EDT955.000.280.000.80-2.48-89.86%2116116.70%
RUTW200403P009600002020-04-01 2:38PM EDT960.002.200.000.800.00-1865112.60%
RUTW200403P009650002020-04-01 12:27PM EDT965.002.070.000.800.00-2106108.50%
RUTW200403P009700002020-04-02 3:21PM EDT970.000.350.000.85-3.06-89.74%28155105.37%
RUTW200403P009750002020-04-02 9:50AM EDT975.001.900.000.85-3.06-61.69%660101.22%
RUTW200403P009800002020-04-02 3:21PM EDT980.000.500.000.80-4.34-89.67%584496.19%
RUTW200403P009850002020-04-02 12:59PM EDT985.000.350.000.65-5.91-94.41%64889.26%
RUTW200403P009900002020-04-02 10:22AM EDT990.001.300.000.75-5.07-79.59%154187.11%
RUTW200403P009950002020-04-02 3:29PM EDT995.000.700.000.85-6.30-90.00%2614784.77%
RUTW200403P010000002020-04-02 4:08PM EDT1,000.000.500.401.05-6.20-92.54%9121088.38%
RUTW200403P010050002020-04-02 3:12PM EDT1,005.001.770.001.15-7.77-81.45%983780.52%
RUTW200403P010100002020-04-02 4:02PM EDT1,010.000.760.051.45-10.48-93.24%1527380.03%
RUTW200403P010150002020-04-02 4:02PM EDT1,015.000.980.151.80-7.92-88.99%805579.64%
RUTW200403P010200002020-04-02 4:10PM EDT1,020.001.120.302.25-12.72-91.91%7115079.49%
RUTW200403P010250002020-04-02 2:09PM EDT1,025.006.000.552.80-6.22-50.90%76379.64%
RUTW200403P010300002020-04-02 4:01PM EDT1,030.002.220.803.40-13.28-85.68%3710679.05%
RUTW200403P010350002020-04-02 4:01PM EDT1,035.002.801.304.20-10.78-79.38%185679.68%
RUTW200403P010400002020-04-02 3:44PM EDT1,040.006.751.804.90-9.75-59.09%2311978.81%
RUTW200403P010450002020-04-02 4:01PM EDT1,045.004.532.555.80-12.42-73.27%607078.74%
RUTW200403P010500002020-04-02 4:01PM EDT1,050.005.533.706.80-11.77-68.03%6015779.28%
RUTW200403P010550002020-04-02 2:39PM EDT1,055.0014.294.907.90-11.27-44.09%23879.20%
RUTW200403P010600002020-04-02 2:41PM EDT1,060.0012.006.209.10-15.86-56.93%1337078.70%
RUTW200403P010650002020-04-02 9:55AM EDT1,065.0024.307.9010.40+0.67+2.84%34778.54%
RUTW200403P010700002020-04-02 3:50PM EDT1,070.0016.009.6012.00-9.30-36.76%6625178.14%
RUTW200403P010750002020-04-02 10:09AM EDT1,075.0012.7510.8013.90-17.75-58.20%122676.32%
RUTW200403P010800002020-04-02 2:41PM EDT1,080.0027.4213.0015.90-5.36-16.35%18817676.06%
RUTW200403P010850002020-04-02 1:19PM EDT1,085.0022.6015.1018.40-9.30-29.15%108175.68%
RUTW200403P010900002020-04-02 11:42AM EDT1,090.0036.1317.3021.00+0.53+1.49%4318874.71%
RUTW200403P010950002020-04-02 9:52AM EDT1,095.0033.6220.0023.90-9.68-22.36%24474.49%
RUTW200403P011000002020-04-02 3:36PM EDT1,100.0036.6422.7027.20-7.81-17.57%18835374.12%
RUTW200403P011050002020-03-31 3:02PM EDT1,105.0040.5225.7030.70+14.45+55.43%15873.88%
RUTW200403P011100002020-04-02 2:21PM EDT1,110.0057.1529.2034.30+14.45+33.84%418174.08%
RUTW200403P011150002020-04-02 3:52PM EDT1,115.0041.2032.3038.50-13.30-24.40%82973.79%
RUTW200403P011200002020-04-02 3:09PM EDT1,120.0052.9036.1042.70-7.10-11.83%64374.46%
RUTW200403P011250002020-04-02 3:49PM EDT1,125.0060.5040.1047.00+2.57+4.44%51575.17%
RUTW200403P011300002020-04-02 2:13PM EDT1,130.0068.4944.3051.30-0.91-1.31%64775.70%
RUTW200403P011350002020-04-02 3:44PM EDT1,135.0066.9048.8055.60+18.93+39.46%51076.48%
RUTW200403P011400002020-04-02 1:35PM EDT1,140.0069.6353.8060.00-10.37-12.96%621779.07%
RUTW200403P011450002020-04-01 12:27PM EDT1,145.0070.8058.4064.400.00-23179.35%
RUTW200403P011500002020-04-01 12:04PM EDT1,150.0051.7163.3069.10-13.96-21.26%113181.96%
RUTW200403P011550002020-04-02 3:52PM EDT1,155.0077.6367.3074.70+13.97+21.94%31284.25%
RUTW200403P011600002020-03-30 2:05PM EDT1,160.0051.5872.2079.900.00-2389.23%
RUTW200403P011650002020-04-02 12:02PM EDT1,165.0071.0077.1084.50-24.66-25.78%224890.45%
RUTW200403P011700002020-04-02 9:32AM EDT1,170.0076.0682.0089.40-24.17-24.11%131793.29%
RUTW200403P011750002020-03-12 10:42AM EDT1,175.0089.2386.9094.400.00-21496.68%
RUTW200403P011800002020-04-02 3:39PM EDT1,180.00114.9391.8099.80+75.64+192.52%11102.83%
RUTW200403P011850002020-04-01 12:17PM EDT1,185.0098.0296.30104.200.00-12598.10%
RUTW200403P011900002020-04-01 12:17PM EDT1,190.00102.72101.10109.200.00-21399.95%
RUTW200403P011950002020-03-23 2:13PM EDT1,195.00207.21106.10114.700.00-19108.30%
RUTW200403P012000002020-04-01 3:08PM EDT1,200.00130.00111.00119.700.00-241111.13%
RUTW200403P012050002020-03-10 9:55AM EDT1,205.0040.40117.20125.000.00-145126.98%
RUTW200403P012100002020-03-27 3:56PM EDT1,210.0098.70120.50130.000.00-134116.46%
RUTW200403P012150002020-03-25 3:43PM EDT1,215.00110.72125.50135.000.00-16120.04%
RUTW200403P012200002020-04-01 12:44PM EDT1,220.00147.06130.50139.900.00-115122.51%
RUTW200403P012250002020-03-30 3:38PM EDT1,225.0087.95135.50144.900.00-385125.98%
RUTW200403P012300002020-03-31 3:04PM EDT1,230.0089.03142.20149.900.00-418145.29%
RUTW200403P012350002020-04-02 3:44PM EDT1,235.00165.67147.20154.90+48.28+41.13%16148.97%
RUTW200403P012400002020-03-20 9:43AM EDT1,240.00183.43151.80159.900.00-23149.27%
RUTW200403P012450002020-03-26 11:47AM EDT1,245.0097.24156.80164.900.00-17152.83%
RUTW200403P012500002020-04-02 2:41PM EDT1,250.00188.18161.80169.90+20.65+12.33%112156.40%
RUTW200403P012550002020-03-30 4:14PM EDT1,255.00110.20166.80174.900.00-112159.91%
RUTW200403P012600002020-03-17 2:32PM EDT1,260.00173.65170.50179.900.00-110149.51%
RUTW200403P012650002020-03-12 9:34AM EDT1,265.00131.40177.20184.900.00-22170.51%
RUTW200403P012700002020-03-31 12:42PM EDT1,270.00125.01182.20189.900.00-25173.97%
RUTW200403P012750002020-03-30 12:34PM EDT1,275.00130.70184.90194.900.00-156150.49%
RUTW200403P012800002020-03-31 12:42PM EDT1,280.00134.66189.90199.900.00-240153.56%
RUTW200403P012850002020-03-16 1:23PM EDT1,285.00255.97197.20204.900.00-35184.28%
RUTW200403P012900002020-03-17 1:49PM EDT1,290.00232.90199.90209.900.00-619159.62%
RUTW200403P012950002020-03-11 1:40PM EDT1,295.00163.95207.20214.900.00-1011191.02%
RUTW200403P013000002020-03-30 1:01PM EDT1,300.00206.63212.20219.90+8.41+4.24%120194.34%
RUTW200403P013050002020-03-16 10:47AM EDT1,305.00214.20217.20224.900.00-1013197.66%
RUTW200403P013100002020-03-26 10:09AM EDT1,310.00149.46222.20229.900.00-415200.93%
RUTW200403P013150002020-03-30 1:01PM EDT1,315.00213.22225.50234.900.00-17184.03%
RUTW200403P013200002020-03-25 12:21PM EDT1,320.00209.82230.50239.900.00-720187.06%
RUTW200403P013250002020-03-25 12:21PM EDT1,325.00214.57234.90244.900.00-79180.18%
RUTW200403P013300002020-03-17 11:25AM EDT1,330.00276.00242.20249.900.00-113213.82%
RUTW200403P013350002020-02-26 5:03PM EDT1,335.0038.01207.70220.100.00-8120.00%
RUTW200403P013400002020-03-16 1:53PM EDT1,340.00279.39252.20259.900.00-1026220.14%
RUTW200403P013450002020-03-11 10:42AM EDT1,345.00189.67254.90264.900.00-31191.50%
RUTW200403P013500002020-03-16 1:53PM EDT1,350.00288.99259.90269.900.00-153194.24%
RUTW200403P013550002020-03-19 12:13PM EDT1,355.00328.57265.50274.900.00-14207.62%
RUTW200403P013600002020-03-26 11:25AM EDT1,360.00204.42270.50279.900.00-37210.45%
RUTW200403P013650002020-03-27 4:46AM EDT1,365.0020.15224.50233.400.00-330.00%
RUTW200403P013700002020-03-09 3:41PM EDT1,370.0093.18282.20289.900.00-107238.62%
RUTW200403P013750002020-03-03 4:55PM EDT1,375.0017.30287.20294.900.00--1241.65%
RUTW200403P013800002020-03-13 1:17PM EDT1,380.00237.35289.90299.900.00-118210.65%
RUTW200403P013850002020-03-19 12:13PM EDT1,385.00370.70297.20304.900.00-11247.61%
RUTW200403P013900002020-02-28 4:22PM EDT1,390.0051.19240.40249.500.00-20330.00%
RUTW200403P013950002020-03-12 2:04PM EDT1,395.00252.10307.20314.900.00-12253.52%
RUTW200403P014000002020-03-30 11:14AM EDT1,400.00252.99312.20317.300.00-154214.26%
RUTW200403P014050002020-03-31 11:07AM EDT1,405.00243.54317.20324.900.00-313259.38%
RUTW200403P014100002020-04-02 9:30AM EDT1,410.00344.87322.20327.30+96.30+38.74%1058219.34%
RUTW200403P014150002020-03-31 1:51PM EDT1,415.00274.74324.90334.900.00-630229.10%
RUTW200403P014200002020-03-31 1:51PM EDT1,420.00279.79332.20339.900.00-627267.97%
RUTW200403P014250002020-03-11 12:32PM EDT1,425.00333.50337.20342.400.00-552229.49%
RUTW200403P014300002020-03-17 1:53PM EDT1,430.00371.40342.20349.900.00-2864273.68%
RUTW200403P014350002020-03-11 2:11PM EDT1,435.00169.40347.20354.900.00-1627276.47%
RUTW200403P014400002020-03-10 4:01PM EDT1,440.00272.02352.20357.300.00-230234.38%
RUTW200403P014450002020-03-24 11:51AM EDT1,445.00371.89357.20364.900.00-130282.08%
RUTW200403P014500002020-03-25 10:50AM EDT1,450.00372.16362.20369.900.00-135284.81%
RUTW200403P014550002020-03-31 9:50AM EDT1,455.00386.00364.90374.900.00-211249.32%
RUTW200403P014600002020-04-01 3:25PM EDT1,460.00393.07372.20379.900.00-169290.33%
RUTW200403P014650002020-04-01 3:25PM EDT1,465.00398.14374.90384.900.00-1597254.30%
RUTW200403P014700002020-03-31 9:50AM EDT1,470.00368.17379.90389.900.00-117256.74%
RUTW200403P014750002020-04-01 12:31PM EDT1,475.00392.84384.90394.900.00-556259.18%
RUTW200403P014800002020-03-27 3:25PM EDT1,480.00319.93389.90399.900.00-150261.62%
RUTW200403P014850002020-03-12 11:49AM EDT1,485.00351.34394.90404.900.00-239263.97%
RUTW200403P014900002020-04-02 9:30AM EDT1,490.00424.95399.90409.90+107.89+34.03%1088266.41%
RUTW200403P014950002020-03-30 10:50AM EDT1,495.00351.84404.90414.900.00-160268.75%
RUTW200403P015000002020-03-12 9:55AM EDT1,500.00359.22409.90419.900.00-738271.19%
RUTW200403P015050002020-03-19 2:46PM EDT1,505.00439.65414.90424.900.00-5074273.54%
RUTW200403P015100002020-04-01 12:30PM EDT1,510.00429.30419.90429.900.00-169275.88%
RUTW200403P015150002020-03-10 2:08PM EDT1,515.00502.64424.90434.900.00-126278.22%
RUTW200403P015200002020-03-30 10:34AM EDT1,520.00382.48429.90439.900.00-870280.57%
RUTW200403P015250002020-03-25 10:50AM EDT1,525.00447.55434.90444.900.00-217282.91%
RUTW200403P015300002020-04-01 12:30PM EDT1,530.00449.35439.90449.900.00-1154285.16%
RUTW200403P015350002020-03-24 2:58PM EDT1,535.00456.00444.90454.900.00-170287.50%
RUTW200403P015400002020-03-19 9:30AM EDT1,540.00548.63449.90459.900.00-1424289.75%
RUTW200403P015450002020-03-27 10:02AM EDT1,545.00417.84454.90464.900.00-228292.09%
RUTW200403P015500002020-04-01 2:27PM EDT1,550.00475.05459.90469.900.00-226294.34%
RUTW200403P015550002020-03-09 10:37AM EDT1,555.00458.01464.90474.900.00-116296.58%
RUTW200403P015600002020-04-02 1:47PM EDT1,560.00484.42469.90479.90+65.32+15.59%221298.83%
RUTW200403P015650002020-04-02 1:47PM EDT1,565.00489.38474.90484.90+57.34+13.27%416301.07%
RUTW200403P015700002020-03-31 3:20PM EDT1,570.00437.11479.90489.900.00-215303.32%
RUTW200403P015750002020-03-19 9:51AM EDT1,575.00478.03484.90494.900.00-180305.57%
RUTW200403P015800002020-03-27 12:35PM EDT1,580.00439.83489.90499.900.00-10112307.72%
RUTW200403P015850002020-03-20 11:08AM EDT1,585.00502.95494.90504.900.00-248309.96%
RUTW200403P015900002020-03-27 12:35PM EDT1,590.00449.78499.90509.900.00-1025312.11%
RUTW200403P015950002020-03-27 10:02AM EDT1,595.00467.74504.90514.900.00-130314.36%
RUTW200403P016000002020-04-02 9:37AM EDT1,600.00525.07509.90519.90-0.10-0.02%2159316.50%
RUTW200403P016050002020-03-31 2:00PM EDT1,605.00461.20534.70544.700.00-30595.72%
RUTW200403P016100002020-03-13 3:33PM EDT1,610.00466.24519.90529.900.00-38320.80%
RUTW200403P016150002020-04-01 10:53AM EDT1,615.00509.84524.90534.900.00-26322.95%
RUTW200403P016200002020-04-02 9:37AM EDT1,620.00545.19529.90539.90+30.32+5.89%216325.10%
RUTW200403P016250002020-03-02 10:35AM EDT1,625.00156.27515.30526.100.00-7230.00%
RUTW200403P016300002020-04-02 2:41PM EDT1,630.00567.85539.90549.90+67.15+13.41%18329.30%
RUTW200403P016350002020-03-30 9:35AM EDT1,635.00505.15544.90554.900.00-115331.45%
RUTW200403P016400002020-03-30 9:35AM EDT1,640.00510.16549.90559.900.00-12333.59%
RUTW200403P016450002020-02-27 11:17AM EDT1,645.00184.21517.40529.000.00-340.00%
RUTW200403P016500002020-03-03 2:51PM EDT1,650.00626.97579.60589.700.00-12623.45%
RUTW200403P016550002020-03-04 11:51AM EDT1,655.00160.16564.90574.900.00-117339.84%
RUTW200403P016600002020-03-04 11:51AM EDT1,660.00164.94569.90579.900.00-43341.89%
RUTW200403P016650002020-03-27 5:31AM EDT1,665.0094.50505.20514.200.00-110.00%
RUTW200403P016700002020-02-25 3:13PM EDT1,670.00104.50502.10511.900.00-1160.00%
RUTW200403P016750002020-03-26 10:25AM EDT1,675.00516.09584.90594.900.00-46348.05%
RUTW200403P016800002020-03-27 5:16AM EDT1,680.00162.18539.40548.800.00-1080.00%
RUTW200403P016850002020-03-06 1:30PM EDT1,685.00248.24615.80625.900.00-20654.46%
RUTW200403P016950002020-02-26 11:37AM EDT1,695.00114.91535.60546.200.00-6210.00%
RUTW200403P017000002020-03-24 12:25PM EDT1,700.00618.36609.90619.900.00-12358.20%
RUTW200403P017100002020-02-24 12:26PM EDT1,710.00120.310.000.000.00-100.00%
RUTW200403P017150002020-03-27 5:02AM EDT1,715.0041.75575.30583.400.00--10.00%
RUTW200403P017200002020-03-19 2:44PM EDT1,720.00653.02629.90639.900.00-111366.11%
RUTW200403P017350002020-03-27 5:02AM EDT1,735.00110.44598.00607.100.00-2100.00%
RUTW200403P017400002020-02-18 1:02AM EDT1,740.0066.40687.40701.600.00--0822.13%