STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Disappointing jobs data appear to make case for monetary policy to stay on hold and interest rates to remain low

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

2,269.43+28.01 (+1.25%)

As of 3:13PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210507C01300000	2021-03-29 11:31AM EDT	1,300.00	866.24	1,000.50	1,003.10	0.00	-	-	1	814.67%
RUTW210507C01350000	2021-04-05 9:33AM EDT	1,350.00	928.81	898.50	921.00	0.00	-	1	1	436.28%
RUTW210507C01540000	2021-05-03 1:05PM EDT	1,540.00	739.49	725.50	732.90	0.00	-	1	0	377.73%
RUTW210507C01550000	2021-05-03 2:19PM EDT	1,550.00	730.94	716.80	724.20	0.00	-	1	0	314.21%
RUTW210507C01600000	2021-05-03 3:15PM EDT	1,600.00	684.80	665.30	672.70	0.00	-	1	1	341.85%
RUTW210507C01730000	2021-04-30 3:54PM EDT	1,730.00	531.70	536.30	543.70	0.00	-	1	1	214.26%
RUTW210507C01775000	2021-04-12 1:52PM EDT	1,775.00	459.08	490.70	498.10	0.00	-	1	1	257.91%
RUTW210507C01810000	2021-05-03 1:05PM EDT	1,810.00	469.54	455.60	463.00	0.00	-	1	0	239.33%
RUTW210507C01820000	2021-05-03 2:19PM EDT	1,820.00	460.99	445.80	453.20	0.00	-	1	0	142.58%
RUTW210507C01865000	2021-04-30 3:55PM EDT	1,865.00	400.10	401.50	408.90	0.00	-	1	1	166.89%
RUTW210507C01890000	2021-05-03 3:15PM EDT	1,890.00	394.80	375.70	383.10	0.00	-	1	1	201.51%
RUTW210507C01900000	2021-04-01 9:44AM EDT	1,900.00	353.47	366.30	369.00	0.00	-	1	1	0.00%
RUTW210507C01940000	2021-05-03 10:38AM EDT	1,940.00	332.87	325.30	332.70	0.00	-	1	1	173.58%
RUTW210507C01950000	2021-05-03 10:38AM EDT	1,950.00	322.94	315.60	323.00	0.00	-	1	18	171.80%
RUTW210507C01955000	2021-04-19 12:07AM EDT	1,955.00	319.56	310.20	317.60	0.00	-	-	17	165.55%
RUTW210507C02000000	2021-05-03 9:54AM EDT	2,000.00	281.95	265.70	273.10	0.00	-	3	7	148.93%
RUTW210507C02010000	2021-04-08 9:38AM EDT	2,010.00	230.03	255.80	263.20	0.00	-	1	1	82.42%
RUTW210507C02015000	2021-05-03 9:54AM EDT	2,015.00	267.01	250.70	258.10	0.00	-	-	0	141.80%
RUTW210507C02020000	2021-05-03 9:53AM EDT	2,020.00	258.93	245.60	253.00	0.00	-	-	0	138.61%
RUTW210507C02030000	2021-05-03 9:53AM EDT	2,030.00	249.44	235.70	243.10	0.00	-	-	0	134.66%
RUTW210507C02050000	2021-05-04 12:25PM EDT	2,050.00	189.10	216.20	222.80	0.00	-	10	6	70.31%
RUTW210507C02060000	2021-05-04 12:25PM EDT	2,060.00	179.15	205.60	213.00	0.00	-	10	6	119.64%
RUTW210507C02080000	2021-04-29 1:30PM EDT	2,080.00	206.13	185.90	193.30	0.00	-	2	2	67.38%
RUTW210507C02090000	2021-05-03 12:38PM EDT	2,090.00	186.34	175.40	182.80	0.00	-	1	1	103.98%
RUTW210507C02100000	2021-05-03 12:38PM EDT	2,100.00	176.38	165.60	173.00	0.00	-	2	6	100.54%
RUTW210507C02105000	2021-05-04 3:56PM EDT	2,105.00	141.30	160.60	168.00	0.00	-	-	1	98.14%
RUTW210507C02115000	2021-05-06 11:13AM EDT	2,115.00	91.11	151.30	158.70	0.00	-	17	18	65.82%
RUTW210507C02120000	2021-04-20 11:17AM EDT	2,120.00	88.34	145.60	153.00	0.00	-	1	1	90.91%
RUTW210507C02125000	2021-04-23 3:52PM EDT	2,125.00	159.70	140.60	148.00	0.00	-	6	15	88.48%
RUTW210507C02130000	2021-04-20 11:55AM EDT	2,130.00	83.52	135.40	142.80	0.00	-	1	11	84.85%
RUTW210507C02135000	2021-04-29 9:57AM EDT	2,135.00	174.55	130.60	138.00	0.00	-	2	0	83.61%
RUTW210507C02140000	2021-04-27 9:52AM EDT	2,140.00	164.00	126.30	134.10	0.00	-	1	1	59.23%
RUTW210507C02145000	2021-04-29 9:57AM EDT	2,145.00	164.85	120.60	128.00	0.00	-	2	0	78.70%
RUTW210507C02150000	2021-05-06 11:13AM EDT	2,150.00	88.95	116.30	124.20	+30.80	+52.97%	1	50	55.91%
RUTW210507C02160000	2021-04-27 10:58AM EDT	2,160.00	149.61	106.10	112.90	0.00	-	1	4	70.75%
RUTW210507C02165000	2021-05-06 3:49PM EDT	2,165.00	73.28	101.10	108.10	0.00	-	6	7	69.29%
RUTW210507C02170000	2021-05-04 3:59PM EDT	2,170.00	79.52	95.40	102.80	0.00	-	1	8	65.27%
RUTW210507C02175000	2021-05-06 2:27PM EDT	2,175.00	64.25	91.10	97.60	+20.62	+47.26%	1	6	61.76%
RUTW210507C02180000	2021-05-06 2:27PM EDT	2,180.00	77.11	86.10	93.10	+37.78	+96.06%	5	43	61.68%
RUTW210507C02185000	2021-05-06 12:08PM EDT	2,185.00	72.11	80.80	87.80	+31.18	+76.18%	5	20	57.72%
RUTW210507C02190000	2021-05-06 3:24PM EDT	2,190.00	49.56	77.20	83.30	+16.28	+48.92%	2	14	57.40%
RUTW210507C02195000	2021-05-06 3:41PM EDT	2,195.00	45.40	71.00	78.30	0.00	-	8	54	54.77%
RUTW210507C02200000	2021-05-07 2:13PM EDT	2,200.00	65.90	65.70	72.80	+26.19	+65.95%	17	41	50.00%
RUTW210507C02205000	2021-05-06 2:49PM EDT	2,205.00	16.98	61.10	67.80	0.00	-	18	32	47.38%
RUTW210507C02210000	2021-05-07 10:11AM EDT	2,210.00	55.18	57.20	63.80	+23.68	+75.17%	5	87	48.60%
RUTW210507C02215000	2021-05-07 10:11AM EDT	2,215.00	50.34	51.10	57.80	+23.95	+90.75%	11	54	42.05%
RUTW210507C02220000	2021-05-06 3:44PM EDT	2,220.00	44.43	45.70	52.90	+22.14	+99.33%	6	78	39.72%
RUTW210507C02225000	2021-05-07 10:08AM EDT	2,225.00	35.30	40.60	48.10	+16.10	+83.85%	3	66	37.65%
RUTW210507C02230000	2021-05-07 1:48PM EDT	2,230.00	38.40	36.10	42.70	+20.15	+110.41%	19	158	33.42%
RUTW210507C02235000	2021-05-07 1:48PM EDT	2,235.00	33.52	32.20	38.10	+18.02	+116.26%	16	91	31.89%
RUTW210507C02240000	2021-05-07 9:49AM EDT	2,240.00	28.49	26.10	33.00	+13.54	+90.57%	46	68	28.60%
RUTW210507C02245000	2021-05-07 2:31PM EDT	2,245.00	23.95	20.80	27.90	+18.12	+310.81%	42	111	25.25%
RUTW210507C02250000	2021-05-07 2:42PM EDT	2,250.00	14.29	16.40	22.80	+5.02	+54.15%	128	206	21.82%
RUTW210507C02255000	2021-05-07 3:10PM EDT	2,255.00	16.09	13.20	16.60	+9.45	+142.32%	383	167	15.24%
RUTW210507C02260000	2021-05-07 2:58PM EDT	2,260.00	9.70	8.90	11.50	+4.40	+83.02%	217	211	11.75%
RUTW210507C02265000	2021-05-07 3:10PM EDT	2,265.00	7.09	5.00	7.10	+3.63	+104.91%	330	159	9.60%
RUTW210507C02270000	2021-05-07 3:02PM EDT	2,270.00	2.83	2.60	3.20	+0.15	+5.60%	270	151	7.33%
RUTW210507C02275000	2021-05-07 3:03PM EDT	2,275.00	1.05	0.80	1.15	-0.48	-31.37%	122	120	6.72%
RUTW210507C02280000	2021-05-07 3:05PM EDT	2,280.00	0.49	0.25	0.50	-0.93	-65.49%	266	210	7.42%
RUTW210507C02285000	2021-05-07 3:05PM EDT	2,285.00	0.21	0.05	0.30	-0.81	-79.41%	189	111	8.68%
RUTW210507C02290000	2021-05-07 2:49PM EDT	2,290.00	0.13	0.05	0.20	-0.59	-81.94%	263	268	9.94%
RUTW210507C02295000	2021-05-07 3:05PM EDT	2,295.00	0.09	0.00	0.15	-0.41	-82.00%	131	63	11.28%
RUTW210507C02300000	2021-05-07 2:49PM EDT	2,300.00	0.03	0.05	0.15	-0.49	-94.23%	93	248	13.09%
RUTW210507C02305000	2021-05-07 11:47AM EDT	2,305.00	0.16	0.00	0.10	-0.15	-48.39%	19	109	13.97%
RUTW210507C02310000	2021-05-07 12:15PM EDT	2,310.00	0.15	0.00	0.10	-0.17	-53.12%	40	236	15.63%
RUTW210507C02315000	2021-05-07 2:31PM EDT	2,315.00	0.15	0.00	0.10	-0.05	-25.00%	13	138	17.24%
RUTW210507C02320000	2021-05-07 2:31PM EDT	2,320.00	0.01	0.00	0.10	-0.12	-92.31%	25	137	18.85%
RUTW210507C02325000	2021-05-07 2:00PM EDT	2,325.00	0.03	0.00	0.05	-0.15	-83.33%	19	447	18.75%
RUTW210507C02330000	2021-05-07 3:00PM EDT	2,330.00	0.05	0.00	0.10	-0.05	-50.00%	21	105	21.97%
RUTW210507C02335000	2021-05-05 3:21PM EDT	2,335.00	0.05	0.00	0.10	-0.09	-64.29%	2	95	23.54%
RUTW210507C02340000	2021-05-07 2:00PM EDT	2,340.00	0.05	0.00	0.10	-0.05	-50.00%	4	121	25.05%
RUTW210507C02345000	2021-05-05 1:41PM EDT	2,345.00	0.05	0.00	0.10	0.00	-	5	426	26.56%
RUTW210507C02350000	2021-05-07 1:19PM EDT	2,350.00	0.03	0.00	0.05	-0.07	-70.00%	11	304	25.88%
RUTW210507C02355000	2021-05-07 11:02AM EDT	2,355.00	0.05	0.00	0.10	0.00	-	3	320	29.59%
RUTW210507C02360000	2021-05-07 1:19PM EDT	2,360.00	0.05	0.00	0.10	-0.05	-50.00%	6	194	31.06%
RUTW210507C02365000	2021-05-06 3:57PM EDT	2,365.00	0.10	0.00	0.10	0.00	-	32	358	32.52%
RUTW210507C02370000	2021-05-06 3:58PM EDT	2,370.00	0.05	0.00	0.10	-0.04	-44.44%	1	233	33.99%
RUTW210507C02375000	2021-05-06 11:15AM EDT	2,375.00	0.09	0.00	0.10	+0.04	+80.00%	20	240	35.45%
RUTW210507C02380000	2021-05-06 2:57PM EDT	2,380.00	0.05	0.00	0.10	0.00	-	21	237	36.87%
RUTW210507C02385000	2021-05-04 12:55PM EDT	2,385.00	0.05	0.00	0.10	-0.09	-64.29%	1	78	38.28%
RUTW210507C02390000	2021-05-07 12:09PM EDT	2,390.00	0.02	0.00	0.10	-0.06	-75.00%	7	182	39.75%
RUTW210507C02395000	2021-05-04 9:45AM EDT	2,395.00	0.06	0.00	0.10	0.00	-	1	77	41.11%
RUTW210507C02400000	2021-05-06 3:16PM EDT	2,400.00	0.05	0.00	0.10	0.00	-	1	213	42.48%
RUTW210507C02405000	2021-05-04 10:14AM EDT	2,405.00	0.10	0.00	0.10	0.00	-	10	58	43.95%
RUTW210507C02410000	2021-05-07 9:46AM EDT	2,410.00	0.05	0.00	0.10	0.00	-	2	135	45.31%
RUTW210507C02415000	2021-05-03 3:12PM EDT	2,415.00	0.19	0.00	0.10	0.00	-	8	40	46.68%
RUTW210507C02420000	2021-05-07 10:19AM EDT	2,420.00	0.06	0.00	0.10	+0.01	+20.00%	2	108	48.05%
RUTW210507C02425000	2021-05-03 3:12PM EDT	2,425.00	0.13	0.00	0.10	0.00	-	7	29	49.41%
RUTW210507C02430000	2021-05-03 10:52AM EDT	2,430.00	0.10	0.00	0.10	0.00	-	10	93	50.78%
RUTW210507C02435000	2021-05-03 10:28AM EDT	2,435.00	0.10	0.00	0.10	0.00	-	7	31	52.15%
RUTW210507C02440000	2021-05-04 1:27PM EDT	2,440.00	0.04	0.00	0.10	0.00	-	8	83	53.52%
RUTW210507C02445000	2021-05-05 9:35AM EDT	2,445.00	0.18	0.00	0.10	0.00	-	6	23	51.17%
RUTW210507C02450000	2021-05-03 4:13PM EDT	2,450.00	0.10	0.00	0.10	0.00	-	2	65	52.34%
RUTW210507C02455000	2021-05-05 9:35AM EDT	2,455.00	0.09	0.00	0.10	0.00	-	6	97	53.52%
RUTW210507C02460000	2021-05-04 11:49AM EDT	2,460.00	0.07	0.00	0.10	0.00	-	2	150	54.88%
RUTW210507C02465000	2021-04-27 11:32AM EDT	2,465.00	0.53	0.00	0.10	0.00	-	10	42	56.06%
RUTW210507C02470000	2021-05-04 11:47AM EDT	2,470.00	0.03	0.00	0.10	0.00	-	1	42	57.23%
RUTW210507C02475000	2021-04-27 11:32AM EDT	2,475.00	0.33	0.00	0.10	0.00	-	10	26	58.59%
RUTW210507C02480000	2021-05-07 2:34PM EDT	2,480.00	0.06	0.00	0.10	+0.03	+100.00%	13	89	59.77%
RUTW210507C02485000	2021-04-26 11:44AM EDT	2,485.00	0.40	0.00	0.10	0.00	-	2	56	60.94%
RUTW210507C02490000	2021-05-07 2:34PM EDT	2,490.00	0.04	0.00	0.10	-0.45	-91.84%	13	114	62.11%
RUTW210507C02495000	2021-04-14 1:22PM EDT	2,495.00	1.73	0.00	0.10	0.00	-	39	35	63.48%
RUTW210507C02500000	2021-05-04 10:33AM EDT	2,500.00	0.08	0.00	0.10	0.00	-	1	28	64.65%
RUTW210507C02505000	2021-04-14 10:54AM EDT	2,505.00	1.80	0.00	0.10	0.00	-	14	20	65.82%
RUTW210507C02510000	2021-04-28 10:32AM EDT	2,510.00	0.10	0.00	0.10	0.00	-	10	25	66.99%
RUTW210507C02515000	2021-04-14 10:56AM EDT	2,515.00	1.63	0.00	0.10	0.00	-	11	17	68.16%
RUTW210507C02520000	2021-04-09 9:55AM EDT	2,520.00	1.35	0.00	0.10	0.00	-	1	7	69.53%
RUTW210507C02525000	2021-04-07 10:18AM EDT	2,525.00	1.72	0.00	0.10	0.00	-	-	0	70.70%
RUTW210507C02530000	2021-04-23 3:04PM EDT	2,530.00	0.21	0.00	0.10	0.00	-	6	9	71.88%
RUTW210507C02535000	2021-04-12 1:13PM EDT	2,535.00	1.05	0.00	0.10	0.00	-	-	59	73.05%
RUTW210507C02540000	2021-04-09 3:59PM EDT	2,540.00	1.15	0.00	0.10	0.00	-	3	4	74.22%
RUTW210507C02545000	2021-04-27 1:02PM EDT	2,545.00	0.22	0.00	0.10	0.00	-	1	60	75.39%
RUTW210507C02550000	2021-04-09 3:59PM EDT	2,550.00	0.93	0.00	0.10	0.00	-	1	4	76.56%
RUTW210507C02560000	2021-04-27 1:02PM EDT	2,560.00	0.19	0.00	0.10	0.00	-	1	1	78.91%
RUTW210507C02570000	2021-04-23 3:04PM EDT	2,570.00	0.17	0.00	0.10	0.00	-	3	4	81.05%
RUTW210507C02575000	2021-05-05 12:02PM EDT	2,575.00	0.10	0.00	0.05	0.00	-	1	1	77.34%
RUTW210507C02675000	2021-04-08 3:35PM EDT	2,675.00	0.20	0.00	0.10	0.00	-	20	20	104.30%
RUTW210507C02680000	2021-04-09 9:58AM EDT	2,680.00	0.20	0.00	0.10	0.00	-	10	10	105.47%

PutsforMay 7, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW210507P01200000	2021-04-15 10:39AM EDT	1,200.00	0.15	0.00	0.05	0.00	-	1	11	356.25%
RUTW210507P01205000	2021-05-03 10:45AM EDT	1,205.00	0.08	0.00	0.10	0.00	-	-	2	372.66%
RUTW210507P01210000	2021-05-03 10:45AM EDT	1,210.00	0.08	0.00	0.10	0.00	-	-	2	370.31%
RUTW210507P01545000	2021-03-25 11:15AM EDT	1,545.00	4.20	0.00	0.35	0.00	-	-	20	259.77%
RUTW210507P01670000	2021-04-20 11:15AM EDT	1,670.00	0.42	0.00	0.10	0.00	-	10	50	188.67%
RUTW210507P01675000	2021-04-22 3:55PM EDT	1,675.00	0.35	0.00	0.10	0.00	-	16	15	186.72%
RUTW210507P01680000	2021-04-20 10:45AM EDT	1,680.00	0.42	0.00	0.10	0.00	-	-	10	185.16%
RUTW210507P01705000	2021-04-13 12:33PM EDT	1,705.00	0.62	0.00	0.10	0.00	-	18	18	176.56%
RUTW210507P01710000	2021-04-20 10:04AM EDT	1,710.00	0.40	0.00	0.10	0.00	-	10	11	175.00%
RUTW210507P01750000	2021-04-08 9:53AM EDT	1,750.00	2.12	0.00	0.10	0.00	-	1	6	161.72%
RUTW210507P01755000	2021-04-19 12:08AM EDT	1,755.00	0.57	0.00	0.10	0.00	-	-	27	160.16%
RUTW210507P01770000	2021-04-16 2:07PM EDT	1,770.00	0.65	0.00	0.10	0.00	-	25	26	155.08%
RUTW210507P01780000	2021-03-29 2:03PM EDT	1,780.00	10.17	0.00	0.00	0.00	-	-	1	50.00%
RUTW210507P01800000	2021-04-29 9:59AM EDT	1,800.00	0.15	0.00	0.10	0.00	-	10	11	145.31%
RUTW210507P01815000	2021-04-13 12:33PM EDT	1,815.00	1.33	0.00	0.10	0.00	-	18	18	140.63%
RUTW210507P01820000	2021-03-26 2:07PM EDT	1,820.00	11.75	0.00	0.60	0.00	-	5	5	165.23%
RUTW210507P01825000	2021-04-27 11:32AM EDT	1,825.00	0.12	0.00	0.10	0.00	-	10	13	137.50%
RUTW210507P01830000	2021-05-04 9:33AM EDT	1,830.00	0.08	0.00	0.10	0.00	-	14	28	135.94%
RUTW210507P01835000	2021-05-04 9:33AM EDT	1,835.00	0.08	0.00	0.10	0.00	-	14	24	134.38%
RUTW210507P01840000	2021-04-23 11:19AM EDT	1,840.00	0.47	0.00	0.10	0.00	-	10	28	132.81%
RUTW210507P01850000	2021-04-22 12:08PM EDT	1,850.00	0.55	0.00	0.10	0.00	-	2	76	129.30%
RUTW210507P01855000	2021-04-26 1:05PM EDT	1,855.00	0.40	0.00	0.10	0.00	-	10	57	127.73%
RUTW210507P01860000	2021-04-21 10:48AM EDT	1,860.00	1.30	0.00	0.10	0.00	-	1	50	126.17%
RUTW210507P01865000	2021-04-15 11:12AM EDT	1,865.00	1.75	0.00	0.10	0.00	-	1	1	124.61%
RUTW210507P01870000	2021-04-30 3:59PM EDT	1,870.00	0.10	0.00	0.10	0.00	-	2	1	123.05%
RUTW210507P01875000	2021-04-19 3:38PM EDT	1,875.00	1.45	0.00	0.10	0.00	-	1	66	121.48%
RUTW210507P01880000	2021-04-23 11:58AM EDT	1,880.00	0.65	0.00	0.10	0.00	-	4	18	119.92%
RUTW210507P01885000	2021-04-20 11:38AM EDT	1,885.00	3.22	0.00	0.10	0.00	-	21	93	118.36%
RUTW210507P01890000	2021-04-20 11:38AM EDT	1,890.00	3.35	0.00	0.10	0.00	-	20	192	116.80%
RUTW210507P01895000	2021-04-27 1:02PM EDT	1,895.00	0.17	0.00	0.10	0.00	-	1	185	115.23%
RUTW210507P01900000	2021-04-23 2:45PM EDT	1,900.00	0.67	0.00	0.10	0.00	-	6	484	113.67%
RUTW210507P01905000	2021-05-04 3:25PM EDT	1,905.00	0.08	0.00	0.10	0.00	-	10	826	112.11%
RUTW210507P01910000	2021-04-30 1:13PM EDT	1,910.00	0.13	0.00	0.10	0.00	-	10	1,197	110.55%
RUTW210507P01915000	2021-05-04 12:19PM EDT	1,915.00	0.11	0.00	0.10	0.00	-	12	758	108.98%
RUTW210507P01920000	2021-05-04 12:19PM EDT	1,920.00	0.16	0.00	0.10	0.00	-	12	1,330	107.42%
RUTW210507P01925000	2021-04-29 10:09AM EDT	1,925.00	0.15	0.00	0.10	0.00	-	1	1,366	105.86%
RUTW210507P01930000	2021-04-29 10:09AM EDT	1,930.00	0.19	0.00	0.10	0.00	-	1	1,242	104.49%
RUTW210507P01935000	2021-04-27 2:40PM EDT	1,935.00	0.36	0.00	0.10	0.00	-	43	1,412	103.13%
RUTW210507P01940000	2021-04-30 1:52PM EDT	1,940.00	0.12	0.00	0.10	0.00	-	6	953	101.56%
RUTW210507P01945000	2021-05-04 11:09AM EDT	1,945.00	0.30	0.00	0.10	0.00	-	1	411	99.80%
RUTW210507P01950000	2021-05-04 10:32AM EDT	1,950.00	0.20	0.00	0.10	0.00	-	2	372	98.44%
RUTW210507P01955000	2021-04-20 1:25PM EDT	1,955.00	5.27	0.00	0.10	0.00	-	15	133	96.88%
RUTW210507P01960000	2021-04-30 3:59PM EDT	1,960.00	0.20	0.00	0.10	0.00	-	12	429	95.31%
RUTW210507P01965000	2021-04-28 9:51AM EDT	1,965.00	0.48	0.00	0.10	0.00	-	45	148	93.75%
RUTW210507P01970000	2021-05-04 10:28AM EDT	1,970.00	0.09	0.00	0.10	0.00	-	9	479	92.19%
RUTW210507P01975000	2021-04-22 1:01PM EDT	1,975.00	1.60	0.00	0.10	0.00	-	2	142	90.63%
RUTW210507P01980000	2021-05-04 10:28AM EDT	1,980.00	0.18	0.00	0.10	0.00	-	1	249	89.26%
RUTW210507P01985000	2021-04-30 9:43AM EDT	1,985.00	0.22	0.00	0.10	0.00	-	3	42	87.89%
RUTW210507P01990000	2021-05-04 11:24AM EDT	1,990.00	0.30	0.00	0.10	0.00	-	3	427	86.33%
RUTW210507P01995000	2021-04-22 1:50PM EDT	1,995.00	3.62	0.00	0.10	0.00	-	5	48	84.77%
RUTW210507P02000000	2021-05-04 11:24AM EDT	2,000.00	0.32	0.00	0.10	0.00	-	3	294	83.20%
RUTW210507P02005000	2021-05-05 11:29AM EDT	2,005.00	0.05	0.00	0.10	0.00	-	10	44	81.64%
RUTW210507P02010000	2021-05-05 11:29AM EDT	2,010.00	0.12	0.00	0.10	0.00	-	10	183	80.08%
RUTW210507P02015000	2021-05-03 12:35PM EDT	2,015.00	0.14	0.00	0.10	0.00	-	6	37	78.71%
RUTW210507P02020000	2021-05-04 3:08PM EDT	2,020.00	0.25	0.00	0.10	0.00	-	26	805	77.34%
RUTW210507P02025000	2021-05-06 12:48PM EDT	2,025.00	0.20	0.00	0.10	0.00	-	26	343	75.78%
RUTW210507P02030000	2021-05-04 10:32AM EDT	2,030.00	0.21	0.00	0.10	0.00	-	1	124	74.22%
RUTW210507P02035000	2021-04-30 12:40PM EDT	2,035.00	0.41	0.00	0.10	0.00	-	10	53	72.66%
RUTW210507P02040000	2021-05-04 12:09PM EDT	2,040.00	0.47	0.00	0.10	0.00	-	5	39	71.09%
RUTW210507P02045000	2021-05-03 9:30AM EDT	2,045.00	0.23	0.00	0.10	0.00	-	10	119	69.73%
RUTW210507P02050000	2021-05-06 1:53PM EDT	2,050.00	0.11	0.00	0.10	0.00	-	8	852	68.36%
RUTW210507P02055000	2021-05-03 10:59AM EDT	2,055.00	0.32	0.00	0.10	0.00	-	3	29	66.80%
RUTW210507P02060000	2021-05-07 2:06PM EDT	2,060.00	0.05	0.00	0.10	-0.05	-50.00%	5	151	65.23%
RUTW210507P02065000	2021-04-29 12:08PM EDT	2,065.00	1.33	0.00	0.10	0.00	-	2	23	63.67%
RUTW210507P02070000	2021-05-05 2:43PM EDT	2,070.00	0.16	0.00	0.05	0.00	-	5	69	58.59%
RUTW210507P02075000	2021-05-03 3:50PM EDT	2,075.00	0.31	0.00	0.10	0.00	-	12	36	60.74%
RUTW210507P02080000	2021-05-06 12:08PM EDT	2,080.00	0.15	0.00	0.10	0.00	-	1	108	59.38%
RUTW210507P02085000	2021-05-04 10:16AM EDT	2,085.00	1.01	0.00	0.10	0.00	-	3	30	57.81%
RUTW210507P02090000	2021-05-05 3:30PM EDT	2,090.00	0.04	0.00	0.10	-0.33	-89.19%	21	158	56.25%
RUTW210507P02095000	2021-05-05 9:53AM EDT	2,095.00	0.22	0.00	0.10	0.00	-	2	43	54.88%
RUTW210507P02100000	2021-05-06 3:13PM EDT	2,100.00	0.25	0.00	0.05	0.00	-	101	218	50.00%
RUTW210507P02105000	2021-05-04 2:14PM EDT	2,105.00	0.01	0.00	0.10	-0.74	-98.67%	5	157	51.95%
RUTW210507P02110000	2021-05-06 3:24PM EDT	2,110.00	0.04	0.00	0.05	-0.15	-78.95%	1	254	50.39%
RUTW210507P02115000	2021-05-07 10:13AM EDT	2,115.00	0.07	0.00	0.05	-0.33	-82.50%	8	65	48.83%
RUTW210507P02120000	2021-05-06 4:09PM EDT	2,120.00	0.05	0.00	0.10	-0.10	-66.67%	1	540	50.98%
RUTW210507P02125000	2021-05-07 10:19AM EDT	2,125.00	0.08	0.00	0.10	-0.14	-63.64%	10	409	49.41%
RUTW210507P02130000	2021-05-07 9:32AM EDT	2,130.00	0.05	0.00	0.05	-0.15	-75.00%	9	447	44.53%
RUTW210507P02135000	2021-05-07 9:34AM EDT	2,135.00	0.04	0.00	0.10	-0.26	-86.67%	19	340	46.29%
RUTW210507P02140000	2021-05-07 12:38PM EDT	2,140.00	0.03	0.00	0.05	-0.59	-95.16%	41	594	41.41%
RUTW210507P02145000	2021-05-07 2:34PM EDT	2,145.00	0.05	0.00	0.10	-0.22	-81.48%	26	369	43.07%
RUTW210507P02150000	2021-05-07 2:35PM EDT	2,150.00	0.04	0.00	0.10	-0.36	-90.00%	60	559	41.50%
RUTW210507P02155000	2021-05-07 2:31PM EDT	2,155.00	0.01	0.00	0.10	-0.44	-97.78%	7	275	39.94%
RUTW210507P02160000	2021-05-07 2:42PM EDT	2,160.00	0.02	0.00	0.10	-0.38	-95.00%	101	397	38.38%
RUTW210507P02165000	2021-05-07 2:38PM EDT	2,165.00	0.02	0.00	0.10	-0.54	-96.43%	95	292	36.72%
RUTW210507P02170000	2021-05-07 2:42PM EDT	2,170.00	0.09	0.00	0.10	-1.02	-91.89%	86	661	35.16%
RUTW210507P02175000	2021-05-07 2:31PM EDT	2,175.00	0.03	0.00	0.10	-0.79	-96.34%	42	853	33.59%
RUTW210507P02180000	2021-05-07 1:34PM EDT	2,180.00	0.09	0.00	0.10	-1.15	-92.74%	131	669	31.93%
RUTW210507P02185000	2021-05-07 2:38PM EDT	2,185.00	0.09	0.00	0.10	-1.21	-93.08%	88	332	30.37%
RUTW210507P02190000	2021-05-07 2:27PM EDT	2,190.00	0.03	0.00	0.10	-1.61	-98.17%	145	156	28.71%
RUTW210507P02195000	2021-05-07 12:18PM EDT	2,195.00	0.08	0.00	0.10	-1.99	-96.14%	86	145	27.10%
RUTW210507P02200000	2021-05-07 1:47PM EDT	2,200.00	0.08	0.00	0.10	-2.52	-96.92%	129	446	25.49%
RUTW210507P02205000	2021-05-07 1:46PM EDT	2,205.00	0.15	0.00	0.10	-11.23	-98.68%	69	295	23.83%
RUTW210507P02210000	2021-05-07 2:25PM EDT	2,210.00	0.06	0.00	0.10	-4.29	-98.62%	82	288	22.22%
RUTW210507P02215000	2021-05-07 2:14PM EDT	2,215.00	0.10	0.00	0.10	-4.00	-97.56%	70	190	20.56%
RUTW210507P02220000	2021-05-07 2:39PM EDT	2,220.00	0.05	0.00	0.10	-5.25	-99.06%	91	323	18.90%
RUTW210507P02225000	2021-05-07 2:36PM EDT	2,225.00	0.08	0.00	0.15	-6.87	-98.85%	52	308	18.24%
RUTW210507P02230000	2021-05-07 2:31PM EDT	2,230.00	0.06	0.00	0.15	-7.75	-99.23%	117	255	16.46%
RUTW210507P02235000	2021-05-07 2:27PM EDT	2,235.00	0.28	0.00	0.15	-10.42	-97.38%	278	122	14.65%
RUTW210507P02240000	2021-05-07 3:02PM EDT	2,240.00	0.10	0.00	0.15	-11.03	-99.10%	141	149	12.84%
RUTW210507P02245000	2021-05-07 3:02PM EDT	2,245.00	0.13	0.00	0.25	-14.57	-99.12%	188	64	12.05%
RUTW210507P02250000	2021-05-07 2:38PM EDT	2,250.00	0.54	0.15	0.30	-14.82	-96.48%	154	136	10.40%
RUTW210507P02255000	2021-05-07 3:02PM EDT	2,255.00	0.56	0.30	0.55	-28.50	-98.07%	282	26	9.60%
RUTW210507P02260000	2021-05-07 3:04PM EDT	2,260.00	0.91	0.80	1.10	-32.01	-97.24%	150	259	8.99%
RUTW210507P02265000	2021-05-07 3:04PM EDT	2,265.00	1.62	1.35	1.90	-30.34	-94.93%	58	18	7.82%
RUTW210507P02270000	2021-05-07 3:04PM EDT	2,270.00	3.29	3.10	3.60	-25.64	-88.63%	67	103	6.98%
RUTW210507P02275000	2021-05-07 10:44AM EDT	2,275.00	9.20	5.40	7.90	-38.80	-80.83%	34	20	9.67%
RUTW210507P02280000	2021-05-07 2:16PM EDT	2,280.00	10.97	9.20	12.50	-29.03	-72.57%	33	167	12.07%
RUTW210507P02285000	2021-05-07 10:45AM EDT	2,285.00	15.58	12.00	19.40	-60.78	-79.60%	8	21	20.38%
RUTW210507P02290000	2021-05-07 12:09PM EDT	2,290.00	24.96	17.40	24.10	-56.37	-69.31%	4	167	22.80%
RUTW210507P02295000	2021-05-07 10:34AM EDT	2,295.00	31.72	22.00	29.50	-25.03	-44.11%	1	34	27.01%
RUTW210507P02300000	2021-05-07 12:03PM EDT	2,300.00	38.43	26.90	34.10	-21.06	-35.40%	1	116	28.78%
RUTW210507P02305000	2021-05-07 10:34AM EDT	2,305.00	41.54	32.40	39.50	-28.36	-40.57%	1	5	32.90%
RUTW210507P02310000	2021-05-07 9:35AM EDT	2,310.00	47.55	36.90	44.50	-42.75	-47.34%	2	48	35.71%
RUTW210507P02315000	2021-05-04 10:01AM EDT	2,315.00	87.15	42.00	49.50	0.00	-	2	1	38.45%
RUTW210507P02320000	2021-05-07 10:51AM EDT	2,320.00	47.03	47.40	54.50	-29.16	-38.27%	4	55	41.13%
RUTW210507P02325000	2021-04-23 11:29AM EDT	2,325.00	75.81	52.10	59.50	0.00	-	1	5	43.75%
RUTW210507P02330000	2021-05-06 11:48AM EDT	2,330.00	106.10	57.10	64.50	0.00	-	10	56	46.33%
RUTW210507P02335000	2021-05-04 10:01AM EDT	2,335.00	106.35	62.20	69.50	0.00	-	3	1	48.87%
RUTW210507P02340000	2021-05-03 3:09PM EDT	2,340.00	58.64	67.40	74.50	0.00	-	53	49	51.36%
RUTW210507P02345000	2021-05-07 10:45AM EDT	2,345.00	71.67	72.20	78.70	-27.13	-27.46%	3	7	50.40%
RUTW210507P02350000	2021-05-07 11:17AM EDT	2,350.00	79.66	76.60	84.20	-19.13	-19.36%	11	25	54.97%
RUTW210507P02360000	2021-05-05 2:20PM EDT	2,360.00	109.04	87.20	94.50	0.00	-	12	12	61.00%
RUTW210507P02365000	2021-05-05 9:59AM EDT	2,365.00	120.26	91.70	99.10	0.00	-	12	1	61.50%
RUTW210507P02375000	2021-05-05 9:59AM EDT	2,375.00	130.76	101.70	109.10	0.00	-	12	0	66.03%
RUTW210507P02385000	2021-05-03 11:53AM EDT	2,385.00	112.40	110.80	118.30	0.00	-	-	1	66.13%
RUTW210507P02415000	2021-04-22 12:38PM EDT	2,415.00	150.95	141.70	149.10	0.00	-	-	3	83.29%
RUTW210507P02425000	2021-04-22 12:38PM EDT	2,425.00	160.55	152.20	159.40	0.00	-	-	3	54.64%
RUTW210507P02440000	2021-04-27 10:41AM EDT	2,440.00	139.70	166.70	174.10	0.00	-	1	5	93.54%
RUTW210507P02450000	2021-04-23 1:37PM EDT	2,450.00	178.38	176.70	184.10	0.00	-	4	4	97.55%
RUTW210507P02500000	2021-05-07 2:00PM EDT	2,500.00	234.22	227.40	234.80	-40.68	-14.80%	18	66	84.47%

S&P/TSX19,476.59+185.61(+0.96%)

S&P 5004,235.08+33.46(+0.80%)

DOW34,786.62+238.09(+0.69%)

STOCKS EXTEND GAINS; NASDAQ JUMPS AS TREASURY YIELDS SLIDE

Russell 2000 (^RUT)

S&P/TSX
19,476.59
+185.61(+0.96%)

S&P 500
4,235.08
+33.46(+0.80%)

DOW
34,786.62
+238.09(+0.69%)