Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210723C015000002021-07-23 3:40PM EDT1,500.00708.77699.30721.50-104.70-12.87%11306.15%
RUTW210723C017300002021-06-14 12:01AM EDT1,730.00599.650.000.000.00--00.00%
RUTW210723C018450002021-06-25 3:56PM EDT1,845.00494.50354.30376.500.00-11155.03%
RUTW210723C018650002021-07-02 12:46PM EDT1,865.00439.20334.30356.500.00-11146.88%
RUTW210723C018800002021-07-23 3:55PM EDT1,880.00330.10319.30341.50-94.15-22.19%11140.82%
RUTW210723C019200002021-07-20 1:18PM EDT1,920.00269.14279.30301.500.00-11124.71%
RUTW210723C020000002021-07-20 9:32AM EDT2,000.00132.17203.70219.700.00-44110.01%
RUTW210723C020250002021-07-19 12:06AM EDT2,025.00159.60177.00191.000.00---127.66%
RUTW210723C020400002021-07-07 10:03AM EDT2,040.00221.84162.00176.000.00-30119.53%
RUTW210723C020500002021-07-20 12:22PM EDT2,050.00141.22153.40167.500.00-3373.58%
RUTW210723C020550002021-07-07 10:03AM EDT2,055.00207.32148.40162.500.00-3071.56%
RUTW210723C020600002021-07-06 10:00AM EDT2,060.00221.10143.50157.500.00--170.24%
RUTW210723C020650002021-07-20 11:53AM EDT2,065.00128.45138.60153.000.00-3371.90%
RUTW210723C020700002021-07-20 9:32AM EDT2,070.0070.45132.00146.000.00-88103.13%
RUTW210723C020750002021-07-06 10:10AM EDT2,075.00201.27127.00141.000.00-22100.37%
RUTW210723C020850002021-07-06 10:10AM EDT2,085.00191.64117.40132.500.00-2251.03%
RUTW210723C020900002021-07-22 12:09PM EDT2,090.00103.12112.90127.500.00-2153.86%
RUTW210723C020950002021-07-19 1:38PM EDT2,095.0054.44107.00121.300.00--290.48%
RUTW210723C021000002021-07-22 3:41PM EDT2,100.0097.72102.00117.400.00-151192.03%
RUTW210723C021050002021-07-22 10:30AM EDT2,105.00102.90100.00109.500.00-13377.06%
RUTW210723C021100002021-07-20 3:17PM EDT2,110.0092.4895.00104.500.00-353174.34%
RUTW210723C021150002021-07-19 10:41AM EDT2,115.0087.4790.0099.500.00-1571.61%
RUTW210723C021200002021-07-20 9:58AM EDT2,120.0082.7085.0094.500.00-11068.85%
RUTW210723C021250002021-07-19 3:58PM EDT2,125.0036.3080.0089.500.00--166.08%
RUTW210723C021300002021-07-22 1:25PM EDT2,130.0076.4075.0084.500.00-232463.29%
RUTW210723C021350002021-07-20 11:53AM EDT2,135.0068.6570.0079.50+4.39+6.83%12560.47%
RUTW210723C021400002021-07-22 10:32AM EDT2,140.0068.2065.0074.500.00-22657.63%
RUTW210723C021450002021-07-23 12:09PM EDT2,145.0051.6160.0069.50-39.80-43.54%33654.76%
RUTW210723C021500002021-07-22 11:27AM EDT2,150.0046.5355.0064.20-1.97-4.06%24550.75%
RUTW210723C021550002021-07-22 2:49PM EDT2,155.0048.9650.0059.50-4.54-8.49%14248.91%
RUTW210723C021600002021-07-23 10:18AM EDT2,160.0032.2445.0054.50-8.24-20.36%132045.93%
RUTW210723C021650002021-07-23 10:14AM EDT2,165.0022.5240.0049.50-15.61-40.94%21042.90%
RUTW210723C021700002021-07-23 3:33PM EDT2,170.0039.4035.0044.50+5.89+17.58%325339.81%
RUTW210723C021750002021-07-23 3:49PM EDT2,175.0036.3730.0039.50+6.89+23.37%783236.66%
RUTW210723C021800002021-07-23 2:21PM EDT2,180.0029.6225.0034.50+4.01+15.66%1247133.44%
RUTW210723C021850002021-07-23 3:27PM EDT2,185.0024.0120.0029.50-3.48-12.66%566030.11%
RUTW210723C021900002021-07-23 3:36PM EDT2,190.0020.6015.0024.50-3.40-14.17%686226.67%
RUTW210723C021950002021-07-23 3:47PM EDT2,195.0015.9610.0019.50+0.91+6.05%1485823.06%
RUTW210723C022000002021-07-23 3:57PM EDT2,200.0010.305.0014.50-2.40-18.90%31018219.23%
RUTW210723C022050002021-07-23 3:56PM EDT2,205.006.020.009.80-4.70-43.84%2849515.71%
RUTW210723C022100002021-07-23 3:59PM EDT2,210.000.270.009.80-7.54-96.54%48312421.61%
RUTW210723C022150002021-07-23 3:59PM EDT2,215.000.070.009.80-5.19-98.67%4998326.61%
RUTW210723C022200002021-07-23 3:58PM EDT2,220.000.050.009.80-3.93-98.74%75314231.11%
RUTW210723C022250002021-07-23 3:53PM EDT2,225.000.020.000.55-2.60-99.24%54810810.24%
RUTW210723C022300002021-07-23 3:58PM EDT2,230.000.020.000.25-1.92-98.97%90616910.57%
RUTW210723C022350002021-07-23 3:01PM EDT2,235.000.020.009.80-1.25-98.43%9122543.03%
RUTW210723C022400002021-07-23 3:45PM EDT2,240.000.030.009.80-0.87-96.67%7530246.67%
RUTW210723C022450002021-07-23 3:30PM EDT2,245.000.050.009.80-0.60-92.31%10817550.18%
RUTW210723C022500002021-07-23 3:12PM EDT2,250.000.030.000.05-0.44-93.62%9932114.55%
RUTW210723C022550002021-07-23 1:11PM EDT2,255.000.050.009.80-0.42-89.36%2318456.93%
RUTW210723C022600002021-07-23 3:34PM EDT2,260.000.050.000.50-0.27-84.37%2018324.93%
RUTW210723C022650002021-07-23 3:27PM EDT2,265.000.020.009.80-0.22-91.67%2223663.37%
RUTW210723C022700002021-07-23 3:27PM EDT2,270.000.030.000.05-0.14-82.35%7735920.70%
RUTW210723C022750002021-07-23 3:04PM EDT2,275.000.030.009.80-0.12-80.00%3561153.74%
RUTW210723C022800002021-07-23 1:07PM EDT2,280.000.050.000.05-0.07-58.33%3835523.63%
RUTW210723C022850002021-07-22 12:42PM EDT2,285.000.120.000.050.00-46947825.10%
RUTW210723C022900002021-07-23 3:34PM EDT2,290.000.010.000.05-0.11-91.67%1769526.56%
RUTW210723C022950002021-07-22 3:15PM EDT2,295.000.030.000.05-0.05-62.50%161327.93%
RUTW210723C023000002021-07-23 1:08PM EDT2,300.000.030.009.80-0.05-62.50%1625366.66%
RUTW210723C023050002021-07-22 3:06PM EDT2,305.000.070.009.800.00-5618069.15%
RUTW210723C023100002021-07-23 3:19PM EDT2,310.000.010.009.80-0.06-85.71%5722871.61%
RUTW210723C023150002021-07-22 3:19PM EDT2,315.000.070.009.800.00-246374.05%
RUTW210723C023200002021-07-22 10:15AM EDT2,320.000.030.009.800.00-624576.45%
RUTW210723C023250002021-07-22 3:18PM EDT2,325.000.030.009.80+0.02+200.00%14178.84%
RUTW210723C023300002021-07-22 3:21PM EDT2,330.000.060.000.050.00-1117237.70%
RUTW210723C023350002021-07-22 3:41PM EDT2,335.000.050.009.800.00-1115183.54%
RUTW210723C023400002021-07-22 3:21PM EDT2,340.000.010.009.800.00-313085.86%
RUTW210723C023450002021-07-23 12:47PM EDT2,345.000.060.009.80-0.16-72.73%32388.16%
RUTW210723C023500002021-07-23 12:47PM EDT2,350.000.030.009.800.00-611390.43%
RUTW210723C023550002021-07-23 3:18PM EDT2,355.000.030.009.80-0.21-87.50%214292.69%
RUTW210723C023600002021-07-23 3:18PM EDT2,360.000.030.000.25-0.02-40.00%310450.49%
RUTW210723C023650002021-07-16 3:14PM EDT2,365.000.020.009.80-0.33-94.29%13197.17%
RUTW210723C023700002021-07-22 3:42PM EDT2,370.000.050.009.800.00-15499.38%
RUTW210723C023750002021-07-15 3:39PM EDT2,375.000.030.009.80-0.52-94.55%113101.56%
RUTW210723C023800002021-07-22 11:30AM EDT2,380.000.030.009.800.00-160103.75%
RUTW210723C023850002021-07-23 11:41AM EDT2,385.000.030.009.80-0.02-40.00%134105.91%
RUTW210723C023900002021-07-19 2:29PM EDT2,390.000.100.009.800.00-2356108.06%
RUTW210723C023950002021-07-22 12:28PM EDT2,395.000.040.009.800.00-158110.19%
RUTW210723C024000002021-07-23 1:05PM EDT2,400.000.040.009.80+0.01+33.33%1202112.31%
RUTW210723C024050002021-07-09 1:31PM EDT2,405.001.590.009.800.00-366114.42%
RUTW210723C024100002021-07-19 3:55PM EDT2,410.000.100.009.800.00-6788116.50%
RUTW210723C024150002021-07-23 9:36AM EDT2,415.000.040.009.80-0.11-73.33%40112118.59%
RUTW210723C024200002021-07-22 1:08PM EDT2,420.000.040.009.800.00-597120.65%
RUTW210723C024250002021-07-15 11:53AM EDT2,425.000.030.009.80-0.26-89.66%4165122.71%
RUTW210723C024300002021-07-20 3:06PM EDT2,430.000.060.009.800.00-3301124.76%
RUTW210723C024350002021-07-09 1:40PM EDT2,435.000.200.009.800.00-10120126.78%
RUTW210723C024400002021-07-22 1:08PM EDT2,440.000.030.009.800.00-1162128.81%
RUTW210723C024450002021-07-14 9:48AM EDT2,445.000.160.009.800.00-1172130.82%
RUTW210723C024500002021-07-21 10:02AM EDT2,450.000.050.009.800.00-70119132.81%
RUTW210723C024550002021-07-21 10:02AM EDT2,455.000.030.009.80-0.02-40.00%1209134.80%
RUTW210723C024600002021-07-20 12:10PM EDT2,460.000.070.009.800.00-1142136.78%
RUTW210723C024650002021-07-23 10:28AM EDT2,465.000.030.009.80-0.05-62.50%1197138.75%
RUTW210723C024700002021-07-21 11:50AM EDT2,470.000.050.009.800.00-50360140.71%
RUTW210723C024750002021-07-23 10:28AM EDT2,475.000.030.009.80-0.02-40.00%1616142.65%
RUTW210723C024800002021-07-23 12:23PM EDT2,480.000.050.000.05-0.01-16.67%4866571.48%
RUTW210723C024850002021-07-20 2:28PM EDT2,485.000.070.009.800.00-8511146.52%
RUTW210723C024900002021-07-20 12:30PM EDT2,490.000.050.009.800.00-4469148.44%
RUTW210723C024950002021-07-20 2:28PM EDT2,495.000.040.009.800.00-4365150.35%
RUTW210723C025000002021-07-19 9:30AM EDT2,500.000.010.009.800.00-5678152.25%
RUTW210723C025050002021-07-08 2:46PM EDT2,505.000.100.009.800.00-22382154.15%
RUTW210723C025100002021-07-14 9:45AM EDT2,510.000.070.009.800.00-22455156.03%
RUTW210723C025150002021-07-08 2:46PM EDT2,515.000.300.009.800.00-25175157.90%
RUTW210723C025200002021-07-19 10:24AM EDT2,520.000.090.009.800.00-7160159.77%
RUTW210723C025250002021-07-16 11:10AM EDT2,525.000.080.009.800.00-2121161.62%
RUTW210723C025300002021-07-19 10:24AM EDT2,530.000.070.009.800.00-1100163.48%
RUTW210723C025350002021-06-25 3:12PM EDT2,535.001.870.009.800.00-5760165.32%
RUTW210723C025400002021-07-06 10:18AM EDT2,540.000.520.009.800.00-1122167.15%
RUTW210723C025500002021-07-06 10:51AM EDT2,550.000.520.009.800.00-1117170.80%
RUTW210723C025550002021-06-17 10:04AM EDT2,555.002.220.000.450.00-11108.40%
RUTW210723C025600002021-07-06 9:30AM EDT2,560.000.490.009.800.00-617174.41%
RUTW210723C025650002021-07-07 3:23PM EDT2,565.000.200.009.800.00-11176.21%
RUTW210723C025700002021-06-15 1:07PM EDT2,570.002.240.000.350.00--8109.28%
RUTW210723C025750002021-06-16 10:57AM EDT2,575.001.880.000.100.00-1198.05%
RUTW210723C025800002021-06-08 2:56PM EDT2,580.003.000.000.450.00--3114.84%
RUTW210723C025900002021-06-08 2:56PM EDT2,590.002.700.000.400.00--3115.82%
RUTW210723C025950002021-06-23 3:41PM EDT2,595.000.960.009.800.00--1186.83%
RUTW210723C026000002021-07-01 12:59PM EDT2,600.000.400.009.800.00-150188.57%
RUTW210723C026100002021-07-06 9:30AM EDT2,610.000.330.009.800.00-39192.04%
RUTW210723C026200002021-06-23 3:41PM EDT2,620.000.800.009.800.00--1195.50%
RUTW210723C026250002021-06-25 2:23PM EDT2,625.000.600.009.800.00-33197.20%
RUTW210723C026500002021-06-24 9:46AM EDT2,650.000.620.009.800.00-1111205.68%
RUTW210723C027100002021-06-29 9:30AM EDT2,710.000.300.009.800.00-11225.42%
RUTW210723C027500002021-06-29 4:08PM EDT2,750.000.050.009.800.00-1030238.14%
RUTW210723C028050002021-06-25 2:47PM EDT2,805.000.120.009.800.00-11255.12%
RUTW210723C028100002021-06-22 11:38AM EDT2,810.000.100.000.100.00--20147.66%
RUTW210723C028150002021-06-22 3:45PM EDT2,815.000.100.000.100.00--30148.83%
PutsforJuly 23, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210723P012450002021-07-19 12:06AM EDT1,245.000.08-9.800.00--1640.63%
RUTW210723P012500002021-07-20 11:02AM EDT1,250.000.040.009.800.00-33562.57%
RUTW210723P012550002021-07-20 10:41AM EDT1,255.000.080.009.800.00-22559.08%
RUTW210723P015400002021-07-08 3:54PM EDT1,540.000.300.009.800.00--10378.34%
RUTW210723P017000002021-07-09 9:33AM EDT1,700.000.750.009.800.00-11288.67%
RUTW210723P017300002021-07-08 2:23PM EDT1,730.000.950.009.800.00--20272.51%
RUTW210723P017400002021-07-08 9:43AM EDT1,740.001.060.009.800.00--10267.16%
RUTW210723P017500002021-07-20 10:42AM EDT1,750.000.100.000.100.00-3033146.48%
RUTW210723P017650002021-07-20 10:43AM EDT1,765.000.100.000.050.00-1717133.59%
RUTW210723P017750002021-07-20 12:56PM EDT1,775.000.100.009.800.00-35248.60%
RUTW210723P017900002021-07-14 11:52AM EDT1,790.000.570.009.800.00-520240.70%
RUTW210723P017950002021-07-13 3:37PM EDT1,795.000.600.009.800.00-17238.07%
RUTW210723P018000002021-07-21 9:56AM EDT1,800.000.050.009.800.00-1207235.45%
RUTW210723P018100002021-07-19 3:31PM EDT1,810.001.000.009.800.00--30230.23%
RUTW210723P018300002021-07-19 10:24AM EDT1,830.000.900.009.800.00-247219.80%
RUTW210723P018350002021-07-19 2:48PM EDT1,835.000.860.009.800.00-2021217.20%
RUTW210723P018400002021-07-19 12:20PM EDT1,840.000.750.009.800.00-1415214.60%
RUTW210723P018450002021-07-19 2:19PM EDT1,845.000.950.009.800.00-6060212.01%
RUTW210723P018500002021-07-22 12:13PM EDT1,850.000.050.000.050.00-574726107.81%
RUTW210723P018550002021-07-19 3:40PM EDT1,855.001.350.009.800.00-10135206.84%
RUTW210723P018600002021-07-22 9:46AM EDT1,860.000.050.009.800.00-953204.25%
RUTW210723P018650002021-07-22 9:35AM EDT1,865.000.050.009.800.00-441201.66%
RUTW210723P018700002021-07-22 10:29AM EDT1,870.000.050.009.800.00-6598199.08%
RUTW210723P018750002021-07-22 9:38AM EDT1,875.000.050.009.800.00-30241196.51%
RUTW210723P018800002021-07-16 4:13PM EDT1,880.000.050.009.80-0.68-93.15%517193.93%
RUTW210723P018850002021-07-22 10:04AM EDT1,885.000.080.009.800.00-140171191.36%
RUTW210723P018900002021-07-20 10:40AM EDT1,890.000.400.009.800.00-428188.79%
RUTW210723P018950002021-07-19 2:23PM EDT1,895.001.320.009.800.00-1011186.22%
RUTW210723P019000002021-07-21 12:11PM EDT1,900.000.070.009.800.00-5168183.64%
RUTW210723P019050002021-07-19 2:23PM EDT1,905.001.420.059.800.00--10181.27%
RUTW210723P019100002021-06-14 2:18PM EDT1,910.004.900.701.300.00--1134.18%
RUTW210723P019150002021-07-19 3:22PM EDT1,915.002.120.009.800.00-1010175.95%
RUTW210723P019200002021-07-19 3:00PM EDT1,920.001.970.009.800.00-1167173.39%
RUTW210723P019250002021-07-22 12:28PM EDT1,925.000.050.009.800.00-1087170.83%
RUTW210723P019300002021-07-21 3:25PM EDT1,930.000.070.009.800.00-10135168.26%
RUTW210723P019350002021-07-19 2:38PM EDT1,935.002.180.009.800.00-1053165.70%
RUTW210723P019400002021-07-19 2:32PM EDT1,940.002.120.009.800.00-1062163.13%
RUTW210723P019450002021-07-20 10:18AM EDT1,945.000.700.009.800.00-1030160.58%
RUTW210723P019500002021-07-21 4:10PM EDT1,950.000.070.009.800.00-8166158.02%
RUTW210723P019550002021-07-22 10:33AM EDT1,955.000.080.009.800.00-686155.46%
RUTW210723P019600002021-07-20 11:02AM EDT1,960.000.090.009.800.00-8105152.89%
RUTW210723P019650002021-07-20 1:22PM EDT1,965.000.650.009.800.00-10118150.34%
RUTW210723P019700002021-07-21 4:14PM EDT1,970.000.100.000.050.00-311871.88%
RUTW210723P019750002021-07-22 12:28PM EDT1,975.000.100.009.800.00-23247145.22%
RUTW210723P019800002021-07-21 3:30PM EDT1,980.000.150.009.800.00-28166142.65%
RUTW210723P019850002021-07-21 4:03PM EDT1,985.000.180.009.800.00-13726140.09%
RUTW210723P019900002021-07-20 12:04PM EDT1,990.000.680.009.800.00-56431137.51%
RUTW210723P019950002021-07-21 4:03PM EDT1,995.000.230.009.800.00-13465134.95%
RUTW210723P020000002021-07-23 12:03PM EDT2,000.000.050.009.80-0.03-37.50%1584132.37%
RUTW210723P020050002021-07-22 3:38PM EDT2,005.000.050.009.800.00-6299129.81%
RUTW210723P020100002021-07-20 11:46AM EDT2,010.000.100.009.800.00-7336127.23%
RUTW210723P020150002021-07-22 1:33PM EDT2,015.000.080.009.800.00-10473124.66%
RUTW210723P020200002021-07-21 2:05PM EDT2,020.000.340.009.800.00-2592122.07%
RUTW210723P020250002021-07-22 1:33PM EDT2,025.000.120.009.800.00-16268119.48%
RUTW210723P020300002021-07-22 3:56PM EDT2,030.000.100.009.800.00-19503116.89%
RUTW210723P020350002021-07-22 4:01PM EDT2,035.000.050.009.800.00-89338114.31%
RUTW210723P020400002021-07-22 12:46PM EDT2,040.000.170.009.800.00-215708111.71%
RUTW210723P020450002021-07-23 2:52PM EDT2,045.000.030.009.80-0.11-78.57%2288109.11%
RUTW210723P020500002021-07-23 3:24PM EDT2,050.000.020.009.80-0.10-83.33%60638106.49%
RUTW210723P020550002021-07-22 2:13PM EDT2,055.000.200.009.800.00-80443103.88%
RUTW210723P020600002021-07-23 3:19PM EDT2,060.000.020.009.80-0.19-90.48%14638101.26%
RUTW210723P020650002021-07-23 11:39AM EDT2,065.000.040.009.80-0.13-76.47%2061098.63%
RUTW210723P020700002021-07-23 3:24PM EDT2,070.000.050.009.80-0.15-75.00%6140396.00%
RUTW210723P020750002021-07-23 10:14AM EDT2,075.000.050.009.80-0.15-75.00%366693.36%
RUTW210723P020800002021-07-23 12:19PM EDT2,080.000.050.009.80-0.17-77.27%2749690.71%
RUTW210723P020850002021-07-23 1:27PM EDT2,085.000.030.009.80-0.24-88.89%946688.05%
RUTW210723P020900002021-07-23 11:38AM EDT2,090.000.100.009.80-0.10-50.00%1150885.38%
RUTW210723P020950002021-07-23 1:33PM EDT2,095.000.050.009.80-0.20-80.00%6046182.69%
RUTW210723P021000002021-07-23 11:57AM EDT2,100.000.050.009.80-0.27-84.37%751,62779.99%
RUTW210723P021050002021-07-23 9:52AM EDT2,105.000.150.009.80-0.15-50.00%1448477.28%
RUTW210723P021100002021-07-23 11:03AM EDT2,110.000.010.000.05-0.39-97.50%461,10333.50%
RUTW210723P021150002021-07-23 12:38PM EDT2,115.000.070.009.80-0.73-91.25%2370871.82%
RUTW210723P021200002021-07-23 1:06PM EDT2,120.000.080.009.80-0.55-87.30%2467669.06%
RUTW210723P021250002021-07-23 2:13PM EDT2,125.000.050.009.80-0.98-95.15%1038466.28%
RUTW210723P021300002021-07-23 2:45PM EDT2,130.000.050.009.80-0.97-95.10%5659263.49%
RUTW210723P021350002021-07-23 3:08PM EDT2,135.000.050.004.90-0.85-94.44%3122860.66%
RUTW210723P021400002021-07-23 3:43PM EDT2,140.000.030.009.80-1.32-97.78%33637857.82%
RUTW210723P021450002021-07-23 3:27PM EDT2,145.000.050.009.80-1.26-96.18%18020254.94%
RUTW210723P021500002021-07-23 3:27PM EDT2,150.000.050.009.80-1.75-97.22%4791,10452.03%
RUTW210723P021550002021-07-23 1:57PM EDT2,155.000.010.009.80-2.47-99.60%10417464.50%
RUTW210723P021600002021-07-23 3:58PM EDT2,160.000.020.000.20-2.26-99.12%58939921.53%
RUTW210723P021650002021-07-23 3:05PM EDT2,165.000.100.004.90-3.33-97.08%15912543.06%
RUTW210723P021700002021-07-23 3:58PM EDT2,170.000.040.004.90-4.30-99.08%94830639.97%
RUTW210723P021750002021-07-23 3:43PM EDT2,175.000.050.009.80-5.35-99.07%67441750.48%
RUTW210723P021800002021-07-23 3:53PM EDT2,180.000.020.009.80-6.59-99.70%64244746.79%
RUTW210723P021850002021-07-23 3:53PM EDT2,185.000.040.009.80-7.56-99.47%70010542.99%
RUTW210723P021900002021-07-23 3:58PM EDT2,190.000.020.009.80-10.50-99.81%74217139.05%
RUTW210723P021950002021-07-23 3:57PM EDT2,195.005.010.009.80-6.09-54.86%4498934.95%
RUTW210723P022000002021-07-23 3:58PM EDT2,200.000.070.002.00-11.03-99.37%58024412.03%
RUTW210723P022050002021-07-23 3:52PM EDT2,205.001.370.009.80-12.01-89.76%3205726.00%
RUTW210723P022100002021-07-23 3:58PM EDT2,210.003.190.059.80-13.24-80.58%14618520.86%
RUTW210723P022150002021-07-23 3:58PM EDT2,215.006.840.5010.00-14.43-67.84%10111615.16%
RUTW210723P022200002021-07-23 3:55PM EDT2,220.0010.285.5015.00-14.41-58.36%9911819.20%
RUTW210723P022250002021-07-23 1:39PM EDT2,225.0021.5010.8020.00-7.28-25.30%55522.90%
RUTW210723P022300002021-07-23 3:18PM EDT2,230.0021.8415.5025.00-11.09-33.68%4925726.37%
RUTW210723P022350002021-07-23 3:22PM EDT2,235.0025.8720.5030.00-11.76-31.25%410229.67%
RUTW210723P022400002021-07-23 3:31PM EDT2,240.0030.5325.5035.00-9.98-24.64%2414132.84%
RUTW210723P022450002021-07-23 3:27PM EDT2,245.0035.7630.8040.00-7.82-17.94%53235.91%
RUTW210723P022500002021-07-23 3:24PM EDT2,250.0039.7535.5045.00-8.50-17.62%1133838.89%
RUTW210723P022550002021-07-23 3:19PM EDT2,255.0044.7340.5050.00-11.72-20.76%45641.79%
RUTW210723P022600002021-07-23 3:27PM EDT2,260.0050.8645.5055.00-4.76-8.56%911244.62%
RUTW210723P022650002021-07-23 3:22PM EDT2,265.0055.8450.5060.00-7.98-12.50%108947.40%
RUTW210723P022700002021-07-23 3:28PM EDT2,270.0061.3855.5065.00-7.38-10.73%530050.13%
RUTW210723P022750002021-07-20 11:41AM EDT2,275.0069.7860.5070.00-21.86-23.85%55652.81%
RUTW210723P022800002021-07-23 3:28PM EDT2,280.0071.4365.5075.00-4.02-5.33%1014455.44%
RUTW210723P022850002021-07-23 3:23PM EDT2,285.0076.5170.5080.00+7.78+11.32%64458.04%
RUTW210723P022900002021-07-23 3:28PM EDT2,290.0080.8875.5085.00+7.30+9.92%431860.60%
RUTW210723P022950002021-07-21 12:16PM EDT2,295.0063.1080.5090.000.00-11563.13%
RUTW210723P023000002021-07-23 3:28PM EDT2,300.0090.9385.5095.00+1.23+1.37%817465.63%
RUTW210723P023050002021-07-22 10:15AM EDT2,305.0094.2690.50100.00-0.44-0.46%8410668.09%
RUTW210723P023100002021-07-23 12:26PM EDT2,310.00113.8395.50105.00+1.08+0.96%106270.53%
RUTW210723P023150002021-07-21 10:00AM EDT2,315.0082.58100.80110.800.00-12176.39%
RUTW210723P023200002021-07-23 3:30PM EDT2,320.00110.21102.50117.40-80.09-42.09%324885.28%
RUTW210723P023250002021-07-15 10:55AM EDT2,325.00133.58107.50121.700.00-123885.03%
RUTW210723P023300002021-07-14 1:08PM EDT2,330.00140.79112.00126.400.00-17386.25%
RUTW210723P023350002021-07-16 3:09PM EDT2,335.00171.50117.00131.400.00-63788.67%
RUTW210723P023400002021-07-23 3:30PM EDT2,340.00130.53122.00136.40-2.89-2.17%17491.06%
RUTW210723P023450002021-07-23 11:31AM EDT2,345.00141.56127.00141.40+62.69+79.49%41893.44%
RUTW210723P023500002021-07-23 12:39PM EDT2,350.00150.23132.00146.40-83.45-35.71%107095.80%
RUTW210723P023550002021-07-08 3:21PM EDT2,355.00129.38137.00151.400.00-302498.14%
RUTW210723P023600002021-07-19 9:38AM EDT2,360.00237.50142.00156.400.00-26100.46%
RUTW210723P023650002021-06-28 12:49PM EDT2,365.00175.33147.00161.40+104.98+149.23%25102.76%
RUTW210723P023700002021-07-06 3:35PM EDT2,370.00104.01152.00166.400.00-5139105.04%
RUTW210723P023750002021-07-15 10:55AM EDT2,375.00182.28157.00171.400.00-66107.31%
RUTW210723P023800002021-07-07 10:34AM EDT2,380.00142.23162.00176.400.00-10109.56%
RUTW210723P024100002021-06-11 10:28AM EDT2,410.00108.35152.60157.400.00-420.00%
RUTW210723P024300002021-06-17 10:28AM EDT2,430.00138.44259.00281.500.00-11272.51%
RUTW210723P024350002021-06-29 12:29PM EDT2,435.00121.90213.50235.700.00--2153.86%
RUTW210723P024600002021-06-29 12:29PM EDT2,460.00145.00238.50260.700.00--2165.06%
RUTW210723P024650002021-06-29 10:19AM EDT2,465.00143.60243.50265.700.00--4167.26%
RUTW210723P024750002021-06-30 3:41PM EDT2,475.00163.20253.50275.700.00--2171.63%