Canada markets close in 32 minutes

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210507C013000002021-03-29 11:31AM EDT1,300.00866.241,000.501,003.100.00--1814.67%
RUTW210507C013500002021-04-05 9:33AM EDT1,350.00928.81898.50921.000.00-11436.28%
RUTW210507C015400002021-05-03 1:05PM EDT1,540.00739.49725.50732.900.00-10377.73%
RUTW210507C015500002021-05-03 2:19PM EDT1,550.00730.94716.80724.200.00-10314.21%
RUTW210507C016000002021-05-03 3:15PM EDT1,600.00684.80665.30672.700.00-11341.85%
RUTW210507C017300002021-04-30 3:54PM EDT1,730.00531.70536.30543.700.00-11214.26%
RUTW210507C017750002021-04-12 1:52PM EDT1,775.00459.08490.70498.100.00-11257.91%
RUTW210507C018100002021-05-03 1:05PM EDT1,810.00469.54455.60463.000.00-10239.33%
RUTW210507C018200002021-05-03 2:19PM EDT1,820.00460.99445.80453.200.00-10142.58%
RUTW210507C018650002021-04-30 3:55PM EDT1,865.00400.10401.50408.900.00-11166.89%
RUTW210507C018900002021-05-03 3:15PM EDT1,890.00394.80375.70383.100.00-11201.51%
RUTW210507C019000002021-04-01 9:44AM EDT1,900.00353.47366.30369.000.00-110.00%
RUTW210507C019400002021-05-03 10:38AM EDT1,940.00332.87325.30332.700.00-11173.58%
RUTW210507C019500002021-05-03 10:38AM EDT1,950.00322.94315.60323.000.00-118171.80%
RUTW210507C019550002021-04-19 12:07AM EDT1,955.00319.56310.20317.600.00--17165.55%
RUTW210507C020000002021-05-03 9:54AM EDT2,000.00281.95265.70273.100.00-37148.93%
RUTW210507C020100002021-04-08 9:38AM EDT2,010.00230.03255.80263.200.00-1182.42%
RUTW210507C020150002021-05-03 9:54AM EDT2,015.00267.01250.70258.100.00--0141.80%
RUTW210507C020200002021-05-03 9:53AM EDT2,020.00258.93245.60253.000.00--0138.61%
RUTW210507C020300002021-05-03 9:53AM EDT2,030.00249.44235.70243.100.00--0134.66%
RUTW210507C020500002021-05-04 12:25PM EDT2,050.00189.10216.20222.800.00-10670.31%
RUTW210507C020600002021-05-04 12:25PM EDT2,060.00179.15205.60213.000.00-106119.64%
RUTW210507C020800002021-04-29 1:30PM EDT2,080.00206.13185.90193.300.00-2267.38%
RUTW210507C020900002021-05-03 12:38PM EDT2,090.00186.34175.40182.800.00-11103.98%
RUTW210507C021000002021-05-03 12:38PM EDT2,100.00176.38165.60173.000.00-26100.54%
RUTW210507C021050002021-05-04 3:56PM EDT2,105.00141.30160.60168.000.00--198.14%
RUTW210507C021150002021-05-06 11:13AM EDT2,115.0091.11151.30158.700.00-171865.82%
RUTW210507C021200002021-04-20 11:17AM EDT2,120.0088.34145.60153.000.00-1190.91%
RUTW210507C021250002021-04-23 3:52PM EDT2,125.00159.70140.60148.000.00-61588.48%
RUTW210507C021300002021-04-20 11:55AM EDT2,130.0083.52135.40142.800.00-11184.85%
RUTW210507C021350002021-04-29 9:57AM EDT2,135.00174.55130.60138.000.00-2083.61%
RUTW210507C021400002021-04-27 9:52AM EDT2,140.00164.00126.30134.100.00-1159.23%
RUTW210507C021450002021-04-29 9:57AM EDT2,145.00164.85120.60128.000.00-2078.70%
RUTW210507C021500002021-05-06 11:13AM EDT2,150.0088.95116.30124.20+30.80+52.97%15055.91%
RUTW210507C021600002021-04-27 10:58AM EDT2,160.00149.61106.10112.900.00-1470.75%
RUTW210507C021650002021-05-06 3:49PM EDT2,165.0073.28101.10108.100.00-6769.29%
RUTW210507C021700002021-05-04 3:59PM EDT2,170.0079.5295.40102.800.00-1865.27%
RUTW210507C021750002021-05-06 2:27PM EDT2,175.0064.2591.1097.60+20.62+47.26%1661.76%
RUTW210507C021800002021-05-06 2:27PM EDT2,180.0077.1186.1093.10+37.78+96.06%54361.68%
RUTW210507C021850002021-05-06 12:08PM EDT2,185.0072.1180.8087.80+31.18+76.18%52057.72%
RUTW210507C021900002021-05-06 3:24PM EDT2,190.0049.5677.2083.30+16.28+48.92%21457.40%
RUTW210507C021950002021-05-06 3:41PM EDT2,195.0045.4071.0078.300.00-85454.77%
RUTW210507C022000002021-05-07 2:13PM EDT2,200.0065.9065.7072.80+26.19+65.95%174150.00%
RUTW210507C022050002021-05-06 2:49PM EDT2,205.0016.9861.1067.800.00-183247.38%
RUTW210507C022100002021-05-07 10:11AM EDT2,210.0055.1857.2063.80+23.68+75.17%58748.60%
RUTW210507C022150002021-05-07 10:11AM EDT2,215.0050.3451.1057.80+23.95+90.75%115442.05%
RUTW210507C022200002021-05-06 3:44PM EDT2,220.0044.4345.7052.90+22.14+99.33%67839.72%
RUTW210507C022250002021-05-07 10:08AM EDT2,225.0035.3040.6048.10+16.10+83.85%36637.65%
RUTW210507C022300002021-05-07 1:48PM EDT2,230.0038.4036.1042.70+20.15+110.41%1915833.42%
RUTW210507C022350002021-05-07 1:48PM EDT2,235.0033.5232.2038.10+18.02+116.26%169131.89%
RUTW210507C022400002021-05-07 9:49AM EDT2,240.0028.4926.1033.00+13.54+90.57%466828.60%
RUTW210507C022450002021-05-07 2:31PM EDT2,245.0023.9520.8027.90+18.12+310.81%4211125.25%
RUTW210507C022500002021-05-07 2:42PM EDT2,250.0014.2916.4022.80+5.02+54.15%12820621.82%
RUTW210507C022550002021-05-07 3:10PM EDT2,255.0016.0913.2016.60+9.45+142.32%38316715.24%
RUTW210507C022600002021-05-07 2:58PM EDT2,260.009.708.9011.50+4.40+83.02%21721111.75%
RUTW210507C022650002021-05-07 3:10PM EDT2,265.007.095.007.10+3.63+104.91%3301599.60%
RUTW210507C022700002021-05-07 3:02PM EDT2,270.002.832.603.20+0.15+5.60%2701517.33%
RUTW210507C022750002021-05-07 3:03PM EDT2,275.001.050.801.15-0.48-31.37%1221206.72%
RUTW210507C022800002021-05-07 3:05PM EDT2,280.000.490.250.50-0.93-65.49%2662107.42%
RUTW210507C022850002021-05-07 3:05PM EDT2,285.000.210.050.30-0.81-79.41%1891118.68%
RUTW210507C022900002021-05-07 2:49PM EDT2,290.000.130.050.20-0.59-81.94%2632689.94%
RUTW210507C022950002021-05-07 3:05PM EDT2,295.000.090.000.15-0.41-82.00%1316311.28%
RUTW210507C023000002021-05-07 2:49PM EDT2,300.000.030.050.15-0.49-94.23%9324813.09%
RUTW210507C023050002021-05-07 11:47AM EDT2,305.000.160.000.10-0.15-48.39%1910913.97%
RUTW210507C023100002021-05-07 12:15PM EDT2,310.000.150.000.10-0.17-53.12%4023615.63%
RUTW210507C023150002021-05-07 2:31PM EDT2,315.000.150.000.10-0.05-25.00%1313817.24%
RUTW210507C023200002021-05-07 2:31PM EDT2,320.000.010.000.10-0.12-92.31%2513718.85%
RUTW210507C023250002021-05-07 2:00PM EDT2,325.000.030.000.05-0.15-83.33%1944718.75%
RUTW210507C023300002021-05-07 3:00PM EDT2,330.000.050.000.10-0.05-50.00%2110521.97%
RUTW210507C023350002021-05-05 3:21PM EDT2,335.000.050.000.10-0.09-64.29%29523.54%
RUTW210507C023400002021-05-07 2:00PM EDT2,340.000.050.000.10-0.05-50.00%412125.05%
RUTW210507C023450002021-05-05 1:41PM EDT2,345.000.050.000.100.00-542626.56%
RUTW210507C023500002021-05-07 1:19PM EDT2,350.000.030.000.05-0.07-70.00%1130425.88%
RUTW210507C023550002021-05-07 11:02AM EDT2,355.000.050.000.100.00-332029.59%
RUTW210507C023600002021-05-07 1:19PM EDT2,360.000.050.000.10-0.05-50.00%619431.06%
RUTW210507C023650002021-05-06 3:57PM EDT2,365.000.100.000.100.00-3235832.52%
RUTW210507C023700002021-05-06 3:58PM EDT2,370.000.050.000.10-0.04-44.44%123333.99%
RUTW210507C023750002021-05-06 11:15AM EDT2,375.000.090.000.10+0.04+80.00%2024035.45%
RUTW210507C023800002021-05-06 2:57PM EDT2,380.000.050.000.100.00-2123736.87%
RUTW210507C023850002021-05-04 12:55PM EDT2,385.000.050.000.10-0.09-64.29%17838.28%
RUTW210507C023900002021-05-07 12:09PM EDT2,390.000.020.000.10-0.06-75.00%718239.75%
RUTW210507C023950002021-05-04 9:45AM EDT2,395.000.060.000.100.00-17741.11%
RUTW210507C024000002021-05-06 3:16PM EDT2,400.000.050.000.100.00-121342.48%
RUTW210507C024050002021-05-04 10:14AM EDT2,405.000.100.000.100.00-105843.95%
RUTW210507C024100002021-05-07 9:46AM EDT2,410.000.050.000.100.00-213545.31%
RUTW210507C024150002021-05-03 3:12PM EDT2,415.000.190.000.100.00-84046.68%
RUTW210507C024200002021-05-07 10:19AM EDT2,420.000.060.000.10+0.01+20.00%210848.05%
RUTW210507C024250002021-05-03 3:12PM EDT2,425.000.130.000.100.00-72949.41%
RUTW210507C024300002021-05-03 10:52AM EDT2,430.000.100.000.100.00-109350.78%
RUTW210507C024350002021-05-03 10:28AM EDT2,435.000.100.000.100.00-73152.15%
RUTW210507C024400002021-05-04 1:27PM EDT2,440.000.040.000.100.00-88353.52%
RUTW210507C024450002021-05-05 9:35AM EDT2,445.000.180.000.100.00-62351.17%
RUTW210507C024500002021-05-03 4:13PM EDT2,450.000.100.000.100.00-26552.34%
RUTW210507C024550002021-05-05 9:35AM EDT2,455.000.090.000.100.00-69753.52%
RUTW210507C024600002021-05-04 11:49AM EDT2,460.000.070.000.100.00-215054.88%
RUTW210507C024650002021-04-27 11:32AM EDT2,465.000.530.000.100.00-104256.06%
RUTW210507C024700002021-05-04 11:47AM EDT2,470.000.030.000.100.00-14257.23%
RUTW210507C024750002021-04-27 11:32AM EDT2,475.000.330.000.100.00-102658.59%
RUTW210507C024800002021-05-07 2:34PM EDT2,480.000.060.000.10+0.03+100.00%138959.77%
RUTW210507C024850002021-04-26 11:44AM EDT2,485.000.400.000.100.00-25660.94%
RUTW210507C024900002021-05-07 2:34PM EDT2,490.000.040.000.10-0.45-91.84%1311462.11%
RUTW210507C024950002021-04-14 1:22PM EDT2,495.001.730.000.100.00-393563.48%
RUTW210507C025000002021-05-04 10:33AM EDT2,500.000.080.000.100.00-12864.65%
RUTW210507C025050002021-04-14 10:54AM EDT2,505.001.800.000.100.00-142065.82%
RUTW210507C025100002021-04-28 10:32AM EDT2,510.000.100.000.100.00-102566.99%
RUTW210507C025150002021-04-14 10:56AM EDT2,515.001.630.000.100.00-111768.16%
RUTW210507C025200002021-04-09 9:55AM EDT2,520.001.350.000.100.00-1769.53%
RUTW210507C025250002021-04-07 10:18AM EDT2,525.001.720.000.100.00--070.70%
RUTW210507C025300002021-04-23 3:04PM EDT2,530.000.210.000.100.00-6971.88%
RUTW210507C025350002021-04-12 1:13PM EDT2,535.001.050.000.100.00--5973.05%
RUTW210507C025400002021-04-09 3:59PM EDT2,540.001.150.000.100.00-3474.22%
RUTW210507C025450002021-04-27 1:02PM EDT2,545.000.220.000.100.00-16075.39%
RUTW210507C025500002021-04-09 3:59PM EDT2,550.000.930.000.100.00-1476.56%
RUTW210507C025600002021-04-27 1:02PM EDT2,560.000.190.000.100.00-1178.91%
RUTW210507C025700002021-04-23 3:04PM EDT2,570.000.170.000.100.00-3481.05%
RUTW210507C025750002021-05-05 12:02PM EDT2,575.000.100.000.050.00-1177.34%
RUTW210507C026750002021-04-08 3:35PM EDT2,675.000.200.000.100.00-2020104.30%
RUTW210507C026800002021-04-09 9:58AM EDT2,680.000.200.000.100.00-1010105.47%
PutsforMay 7, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW210507P012000002021-04-15 10:39AM EDT1,200.000.150.000.050.00-111356.25%
RUTW210507P012050002021-05-03 10:45AM EDT1,205.000.080.000.100.00--2372.66%
RUTW210507P012100002021-05-03 10:45AM EDT1,210.000.080.000.100.00--2370.31%
RUTW210507P015450002021-03-25 11:15AM EDT1,545.004.200.000.350.00--20259.77%
RUTW210507P016700002021-04-20 11:15AM EDT1,670.000.420.000.100.00-1050188.67%
RUTW210507P016750002021-04-22 3:55PM EDT1,675.000.350.000.100.00-1615186.72%
RUTW210507P016800002021-04-20 10:45AM EDT1,680.000.420.000.100.00--10185.16%
RUTW210507P017050002021-04-13 12:33PM EDT1,705.000.620.000.100.00-1818176.56%
RUTW210507P017100002021-04-20 10:04AM EDT1,710.000.400.000.100.00-1011175.00%
RUTW210507P017500002021-04-08 9:53AM EDT1,750.002.120.000.100.00-16161.72%
RUTW210507P017550002021-04-19 12:08AM EDT1,755.000.570.000.100.00--27160.16%
RUTW210507P017700002021-04-16 2:07PM EDT1,770.000.650.000.100.00-2526155.08%
RUTW210507P017800002021-03-29 2:03PM EDT1,780.0010.170.000.000.00--150.00%
RUTW210507P018000002021-04-29 9:59AM EDT1,800.000.150.000.100.00-1011145.31%
RUTW210507P018150002021-04-13 12:33PM EDT1,815.001.330.000.100.00-1818140.63%
RUTW210507P018200002021-03-26 2:07PM EDT1,820.0011.750.000.600.00-55165.23%
RUTW210507P018250002021-04-27 11:32AM EDT1,825.000.120.000.100.00-1013137.50%
RUTW210507P018300002021-05-04 9:33AM EDT1,830.000.080.000.100.00-1428135.94%
RUTW210507P018350002021-05-04 9:33AM EDT1,835.000.080.000.100.00-1424134.38%
RUTW210507P018400002021-04-23 11:19AM EDT1,840.000.470.000.100.00-1028132.81%
RUTW210507P018500002021-04-22 12:08PM EDT1,850.000.550.000.100.00-276129.30%
RUTW210507P018550002021-04-26 1:05PM EDT1,855.000.400.000.100.00-1057127.73%
RUTW210507P018600002021-04-21 10:48AM EDT1,860.001.300.000.100.00-150126.17%
RUTW210507P018650002021-04-15 11:12AM EDT1,865.001.750.000.100.00-11124.61%
RUTW210507P018700002021-04-30 3:59PM EDT1,870.000.100.000.100.00-21123.05%
RUTW210507P018750002021-04-19 3:38PM EDT1,875.001.450.000.100.00-166121.48%
RUTW210507P018800002021-04-23 11:58AM EDT1,880.000.650.000.100.00-418119.92%
RUTW210507P018850002021-04-20 11:38AM EDT1,885.003.220.000.100.00-2193118.36%
RUTW210507P018900002021-04-20 11:38AM EDT1,890.003.350.000.100.00-20192116.80%
RUTW210507P018950002021-04-27 1:02PM EDT1,895.000.170.000.100.00-1185115.23%
RUTW210507P019000002021-04-23 2:45PM EDT1,900.000.670.000.100.00-6484113.67%
RUTW210507P019050002021-05-04 3:25PM EDT1,905.000.080.000.100.00-10826112.11%
RUTW210507P019100002021-04-30 1:13PM EDT1,910.000.130.000.100.00-101,197110.55%
RUTW210507P019150002021-05-04 12:19PM EDT1,915.000.110.000.100.00-12758108.98%
RUTW210507P019200002021-05-04 12:19PM EDT1,920.000.160.000.100.00-121,330107.42%
RUTW210507P019250002021-04-29 10:09AM EDT1,925.000.150.000.100.00-11,366105.86%
RUTW210507P019300002021-04-29 10:09AM EDT1,930.000.190.000.100.00-11,242104.49%
RUTW210507P019350002021-04-27 2:40PM EDT1,935.000.360.000.100.00-431,412103.13%
RUTW210507P019400002021-04-30 1:52PM EDT1,940.000.120.000.100.00-6953101.56%
RUTW210507P019450002021-05-04 11:09AM EDT1,945.000.300.000.100.00-141199.80%
RUTW210507P019500002021-05-04 10:32AM EDT1,950.000.200.000.100.00-237298.44%
RUTW210507P019550002021-04-20 1:25PM EDT1,955.005.270.000.100.00-1513396.88%
RUTW210507P019600002021-04-30 3:59PM EDT1,960.000.200.000.100.00-1242995.31%
RUTW210507P019650002021-04-28 9:51AM EDT1,965.000.480.000.100.00-4514893.75%
RUTW210507P019700002021-05-04 10:28AM EDT1,970.000.090.000.100.00-947992.19%
RUTW210507P019750002021-04-22 1:01PM EDT1,975.001.600.000.100.00-214290.63%
RUTW210507P019800002021-05-04 10:28AM EDT1,980.000.180.000.100.00-124989.26%
RUTW210507P019850002021-04-30 9:43AM EDT1,985.000.220.000.100.00-34287.89%
RUTW210507P019900002021-05-04 11:24AM EDT1,990.000.300.000.100.00-342786.33%
RUTW210507P019950002021-04-22 1:50PM EDT1,995.003.620.000.100.00-54884.77%
RUTW210507P020000002021-05-04 11:24AM EDT2,000.000.320.000.100.00-329483.20%
RUTW210507P020050002021-05-05 11:29AM EDT2,005.000.050.000.100.00-104481.64%
RUTW210507P020100002021-05-05 11:29AM EDT2,010.000.120.000.100.00-1018380.08%
RUTW210507P020150002021-05-03 12:35PM EDT2,015.000.140.000.100.00-63778.71%
RUTW210507P020200002021-05-04 3:08PM EDT2,020.000.250.000.100.00-2680577.34%
RUTW210507P020250002021-05-06 12:48PM EDT2,025.000.200.000.100.00-2634375.78%
RUTW210507P020300002021-05-04 10:32AM EDT2,030.000.210.000.100.00-112474.22%
RUTW210507P020350002021-04-30 12:40PM EDT2,035.000.410.000.100.00-105372.66%
RUTW210507P020400002021-05-04 12:09PM EDT2,040.000.470.000.100.00-53971.09%
RUTW210507P020450002021-05-03 9:30AM EDT2,045.000.230.000.100.00-1011969.73%
RUTW210507P020500002021-05-06 1:53PM EDT2,050.000.110.000.100.00-885268.36%
RUTW210507P020550002021-05-03 10:59AM EDT2,055.000.320.000.100.00-32966.80%
RUTW210507P020600002021-05-07 2:06PM EDT2,060.000.050.000.10-0.05-50.00%515165.23%
RUTW210507P020650002021-04-29 12:08PM EDT2,065.001.330.000.100.00-22363.67%
RUTW210507P020700002021-05-05 2:43PM EDT2,070.000.160.000.050.00-56958.59%
RUTW210507P020750002021-05-03 3:50PM EDT2,075.000.310.000.100.00-123660.74%
RUTW210507P020800002021-05-06 12:08PM EDT2,080.000.150.000.100.00-110859.38%
RUTW210507P020850002021-05-04 10:16AM EDT2,085.001.010.000.100.00-33057.81%
RUTW210507P020900002021-05-05 3:30PM EDT2,090.000.040.000.10-0.33-89.19%2115856.25%
RUTW210507P020950002021-05-05 9:53AM EDT2,095.000.220.000.100.00-24354.88%
RUTW210507P021000002021-05-06 3:13PM EDT2,100.000.250.000.050.00-10121850.00%
RUTW210507P021050002021-05-04 2:14PM EDT2,105.000.010.000.10-0.74-98.67%515751.95%
RUTW210507P021100002021-05-06 3:24PM EDT2,110.000.040.000.05-0.15-78.95%125450.39%
RUTW210507P021150002021-05-07 10:13AM EDT2,115.000.070.000.05-0.33-82.50%86548.83%
RUTW210507P021200002021-05-06 4:09PM EDT2,120.000.050.000.10-0.10-66.67%154050.98%
RUTW210507P021250002021-05-07 10:19AM EDT2,125.000.080.000.10-0.14-63.64%1040949.41%
RUTW210507P021300002021-05-07 9:32AM EDT2,130.000.050.000.05-0.15-75.00%944744.53%
RUTW210507P021350002021-05-07 9:34AM EDT2,135.000.040.000.10-0.26-86.67%1934046.29%
RUTW210507P021400002021-05-07 12:38PM EDT2,140.000.030.000.05-0.59-95.16%4159441.41%
RUTW210507P021450002021-05-07 2:34PM EDT2,145.000.050.000.10-0.22-81.48%2636943.07%
RUTW210507P021500002021-05-07 2:35PM EDT2,150.000.040.000.10-0.36-90.00%6055941.50%
RUTW210507P021550002021-05-07 2:31PM EDT2,155.000.010.000.10-0.44-97.78%727539.94%
RUTW210507P021600002021-05-07 2:42PM EDT2,160.000.020.000.10-0.38-95.00%10139738.38%
RUTW210507P021650002021-05-07 2:38PM EDT2,165.000.020.000.10-0.54-96.43%9529236.72%
RUTW210507P021700002021-05-07 2:42PM EDT2,170.000.090.000.10-1.02-91.89%8666135.16%
RUTW210507P021750002021-05-07 2:31PM EDT2,175.000.030.000.10-0.79-96.34%4285333.59%
RUTW210507P021800002021-05-07 1:34PM EDT2,180.000.090.000.10-1.15-92.74%13166931.93%
RUTW210507P021850002021-05-07 2:38PM EDT2,185.000.090.000.10-1.21-93.08%8833230.37%
RUTW210507P021900002021-05-07 2:27PM EDT2,190.000.030.000.10-1.61-98.17%14515628.71%
RUTW210507P021950002021-05-07 12:18PM EDT2,195.000.080.000.10-1.99-96.14%8614527.10%
RUTW210507P022000002021-05-07 1:47PM EDT2,200.000.080.000.10-2.52-96.92%12944625.49%
RUTW210507P022050002021-05-07 1:46PM EDT2,205.000.150.000.10-11.23-98.68%6929523.83%
RUTW210507P022100002021-05-07 2:25PM EDT2,210.000.060.000.10-4.29-98.62%8228822.22%
RUTW210507P022150002021-05-07 2:14PM EDT2,215.000.100.000.10-4.00-97.56%7019020.56%
RUTW210507P022200002021-05-07 2:39PM EDT2,220.000.050.000.10-5.25-99.06%9132318.90%
RUTW210507P022250002021-05-07 2:36PM EDT2,225.000.080.000.15-6.87-98.85%5230818.24%
RUTW210507P022300002021-05-07 2:31PM EDT2,230.000.060.000.15-7.75-99.23%11725516.46%
RUTW210507P022350002021-05-07 2:27PM EDT2,235.000.280.000.15-10.42-97.38%27812214.65%
RUTW210507P022400002021-05-07 3:02PM EDT2,240.000.100.000.15-11.03-99.10%14114912.84%
RUTW210507P022450002021-05-07 3:02PM EDT2,245.000.130.000.25-14.57-99.12%1886412.05%
RUTW210507P022500002021-05-07 2:38PM EDT2,250.000.540.150.30-14.82-96.48%15413610.40%
RUTW210507P022550002021-05-07 3:02PM EDT2,255.000.560.300.55-28.50-98.07%282269.60%
RUTW210507P022600002021-05-07 3:04PM EDT2,260.000.910.801.10-32.01-97.24%1502598.99%
RUTW210507P022650002021-05-07 3:04PM EDT2,265.001.621.351.90-30.34-94.93%58187.82%
RUTW210507P022700002021-05-07 3:04PM EDT2,270.003.293.103.60-25.64-88.63%671036.98%
RUTW210507P022750002021-05-07 10:44AM EDT2,275.009.205.407.90-38.80-80.83%34209.67%
RUTW210507P022800002021-05-07 2:16PM EDT2,280.0010.979.2012.50-29.03-72.57%3316712.07%
RUTW210507P022850002021-05-07 10:45AM EDT2,285.0015.5812.0019.40-60.78-79.60%82120.38%
RUTW210507P022900002021-05-07 12:09PM EDT2,290.0024.9617.4024.10-56.37-69.31%416722.80%
RUTW210507P022950002021-05-07 10:34AM EDT2,295.0031.7222.0029.50-25.03-44.11%13427.01%
RUTW210507P023000002021-05-07 12:03PM EDT2,300.0038.4326.9034.10-21.06-35.40%111628.78%
RUTW210507P023050002021-05-07 10:34AM EDT2,305.0041.5432.4039.50-28.36-40.57%1532.90%
RUTW210507P023100002021-05-07 9:35AM EDT2,310.0047.5536.9044.50-42.75-47.34%24835.71%
RUTW210507P023150002021-05-04 10:01AM EDT2,315.0087.1542.0049.500.00-2138.45%
RUTW210507P023200002021-05-07 10:51AM EDT2,320.0047.0347.4054.50-29.16-38.27%45541.13%
RUTW210507P023250002021-04-23 11:29AM EDT2,325.0075.8152.1059.500.00-1543.75%
RUTW210507P023300002021-05-06 11:48AM EDT2,330.00106.1057.1064.500.00-105646.33%
RUTW210507P023350002021-05-04 10:01AM EDT2,335.00106.3562.2069.500.00-3148.87%
RUTW210507P023400002021-05-03 3:09PM EDT2,340.0058.6467.4074.500.00-534951.36%
RUTW210507P023450002021-05-07 10:45AM EDT2,345.0071.6772.2078.70-27.13-27.46%3750.40%
RUTW210507P023500002021-05-07 11:17AM EDT2,350.0079.6676.6084.20-19.13-19.36%112554.97%
RUTW210507P023600002021-05-05 2:20PM EDT2,360.00109.0487.2094.500.00-121261.00%
RUTW210507P023650002021-05-05 9:59AM EDT2,365.00120.2691.7099.100.00-12161.50%
RUTW210507P023750002021-05-05 9:59AM EDT2,375.00130.76101.70109.100.00-12066.03%
RUTW210507P023850002021-05-03 11:53AM EDT2,385.00112.40110.80118.300.00--166.13%
RUTW210507P024150002021-04-22 12:38PM EDT2,415.00150.95141.70149.100.00--383.29%
RUTW210507P024250002021-04-22 12:38PM EDT2,425.00160.55152.20159.400.00--354.64%
RUTW210507P024400002021-04-27 10:41AM EDT2,440.00139.70166.70174.100.00-1593.54%
RUTW210507P024500002021-04-23 1:37PM EDT2,450.00178.38176.70184.100.00-4497.55%
RUTW210507P025000002021-05-07 2:00PM EDT2,500.00234.22227.40234.80-40.68-14.80%186684.47%