New Zealand markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
2,201.05+0.88 (+0.04%)
At close: 4:30PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW210305C016000002021-02-25 11:28AM EST1,600.00656.02571.30618.800.00-11169.87%
RUTW210305C016800002021-01-29 1:11PM EST1,680.00408.00491.50539.000.00-22149.66%
RUTW210305C018350002021-02-17 1:27PM EST1,835.00415.49355.30366.000.00-200.00%
RUTW210305C018450002021-02-17 1:31PM EST1,845.00405.56345.80356.300.00-2050.10%
RUTW210305C018500002021-02-17 1:31PM EST1,850.00400.95340.90351.300.00-4049.41%
RUTW210305C018850002021-02-19 12:39PM EST1,885.00382.76306.20316.800.00-3051.32%
RUTW210305C019000002021-02-19 12:39PM EST1,900.00367.90291.40302.100.00-3551.49%
RUTW210305C019100002021-01-29 1:00PM EST1,910.00204.60281.40292.300.00-5551.28%
RUTW210305C019150002021-02-18 11:19AM EST1,915.00311.70276.50287.400.00--151.10%
RUTW210305C019300002021-01-27 2:35PM EST1,930.00225.85261.70272.700.00-16850.32%
RUTW210305C019500002021-02-25 1:56PM EST1,950.00282.80228.50268.700.00-1282.65%
RUTW210305C019600002021-02-24 2:27PM EST1,960.00319.45232.60243.700.00-2349.47%
RUTW210305C019850002021-02-09 12:17PM EST1,985.00324.98209.10220.100.00--249.27%
RUTW210305C019900002021-02-09 12:17PM EST1,990.00320.27204.30215.400.00--249.12%
RUTW210305C020000002021-02-26 1:31PM EST2,000.00232.72194.80206.10-52.58-18.43%1848.90%
RUTW210305C020050002021-02-05 2:41PM EST2,005.00232.43190.00202.000.00-3349.92%
RUTW210305C020200002021-02-12 3:19PM EST2,020.00270.39176.10187.800.00-1248.49%
RUTW210305C020250002021-02-05 2:41PM EST2,025.00214.47171.20184.200.00-3350.02%
RUTW210305C020350002021-01-29 12:40PM EST2,035.00119.67162.30174.200.00-202047.87%
RUTW210305C020450002021-01-29 12:40PM EST2,045.00171.35153.30165.40+57.93+51.08%102047.67%
RUTW210305C020500002021-02-25 10:17AM EST2,050.00227.78148.90161.000.00-1347.49%
RUTW210305C020600002021-02-09 1:03PM EST2,060.00212.44133.80152.300.00--047.12%
RUTW210305C020700002021-02-04 3:35PM EST2,070.00153.87125.10143.800.00--146.82%
RUTW210305C020800002021-02-09 1:03PM EST2,080.00193.98123.00135.200.00-201046.20%
RUTW210305C020900002021-02-23 1:05PM EST2,090.00137.77108.20126.900.00-4645.75%
RUTW210305C020950002021-02-26 4:13PM EST2,095.00117.13104.00122.90-58.73-33.40%3245.63%
RUTW210305C021000002021-02-26 4:13PM EST2,100.00113.13100.10118.90-8.37-6.89%217245.45%
RUTW210305C021050002021-02-25 12:27PM EST2,105.00140.00100.10114.800.00-92245.11%
RUTW210305C021100002021-02-09 12:17PM EST2,110.00115.5397.90110.90-46.54-28.72%3544.93%
RUTW210305C021200002021-02-26 4:08PM EST2,120.0096.5591.20103.80-34.38-26.26%121745.12%
RUTW210305C021250002021-02-03 12:37PM EST2,125.0075.2587.40100.100.00--144.97%
RUTW210305C021300002021-02-26 4:04PM EST2,130.0093.5083.6096.40-45.43-32.70%40944.76%
RUTW210305C021350002021-02-18 1:16PM EST2,135.00107.3379.8092.600.00-1544.40%
RUTW210305C021400002021-02-26 3:22PM EST2,140.0095.9675.6088.30-34.38-26.38%442043.53%
RUTW210305C021450002021-02-26 1:23PM EST2,145.00105.6371.9084.70-19.47-15.56%81243.27%
RUTW210305C021500002021-02-26 3:22PM EST2,150.0088.1468.3081.30-17.44-16.52%410143.12%
RUTW210305C021550002021-02-19 11:33AM EST2,155.00122.6264.8077.800.00-21542.83%
RUTW210305C021600002021-02-26 2:05PM EST2,160.0077.3661.3074.20-3.37-4.17%92342.40%
RUTW210305C021650002021-02-19 10:21AM EST2,165.00115.9558.0071.000.00-11142.26%
RUTW210305C021700002021-02-26 12:51PM EST2,170.0083.6854.6067.50+9.24+12.41%111341.80%
RUTW210305C021750002021-02-26 1:32PM EST2,175.0076.1451.5064.80+5.08+7.15%1441.96%
RUTW210305C021800002021-02-26 12:51PM EST2,180.0073.6047.2061.40+8.50+13.06%789441.46%
RUTW210305C021850002021-02-18 3:51PM EST2,185.0043.7144.0058.70-31.69-42.03%41741.49%
RUTW210305C021900002021-02-26 10:56AM EST2,190.0056.4040.9055.40-4.84-7.90%532940.96%
RUTW210305C021950002021-02-17 10:23AM EST2,195.0093.5339.3052.400.00-2540.61%
RUTW210305C022000002021-02-26 4:08PM EST2,200.0041.2342.5047.40-12.87-23.79%18414538.56%
RUTW210305C022050002021-02-26 2:29PM EST2,205.0044.0039.7044.00-31.35-41.61%72537.75%
RUTW210305C022100002021-02-26 3:38PM EST2,210.0044.6537.0041.10-2.64-5.58%2012737.29%
RUTW210305C022150002021-02-18 2:08PM EST2,215.0028.5734.4038.40-30.77-51.85%1005736.92%
RUTW210305C022200002021-02-26 3:53PM EST2,220.0038.2631.8035.70-3.71-8.84%3168736.47%
RUTW210305C022250002021-02-25 3:42PM EST2,225.0038.2629.4033.200.00-3427436.11%
RUTW210305C022300002021-02-26 1:02PM EST2,230.0033.6127.0030.70-2.36-6.56%7945035.67%
RUTW210305C022350002021-02-25 3:31PM EST2,235.0037.3524.8028.400.00-84235.32%
RUTW210305C022400002021-02-26 3:54PM EST2,240.0026.5122.4026.10-7.71-22.53%1169134.88%
RUTW210305C022450002021-02-25 1:05PM EST2,245.0029.6020.3024.00-2.52-7.85%31534.53%
RUTW210305C022500002021-02-26 3:35PM EST2,250.0027.6718.5022.00-0.99-3.45%1107234.18%
RUTW210305C022550002021-02-25 1:50PM EST2,255.0036.7816.7020.100.00-51933.82%
RUTW210305C022600002021-02-26 3:49PM EST2,260.0018.1715.0018.30-5.20-22.25%3615733.47%
RUTW210305C022650002021-02-26 12:14PM EST2,265.0018.3713.5016.60-3.78-17.07%1320333.12%
RUTW210305C022700002021-02-26 3:22PM EST2,270.0016.9412.1015.00-3.56-17.37%5712332.77%
RUTW210305C022750002021-02-25 10:30AM EST2,275.0012.4811.2013.40-16.08-56.30%22532.32%
RUTW210305C022800002021-02-26 2:59PM EST2,280.006.749.9012.10-10.97-61.94%11514932.07%
RUTW210305C022850002021-02-26 2:44PM EST2,285.0010.028.8010.80-5.12-33.82%63231.73%
RUTW210305C022900002021-02-26 4:07PM EST2,290.007.307.809.60-7.40-50.34%5215831.39%
RUTW210305C022950002021-02-26 3:28PM EST2,295.009.066.808.50-3.53-28.04%207231.06%
RUTW210305C023000002021-02-26 4:06PM EST2,300.006.366.007.60-6.44-50.31%20020930.89%
RUTW210305C023050002021-02-26 3:57PM EST2,305.006.335.206.80-6.43-50.39%415330.75%
RUTW210305C023100002021-02-26 4:06PM EST2,310.004.914.506.00-5.39-52.33%8513030.52%
RUTW210305C023150002021-02-26 12:00PM EST2,315.007.003.905.40-19.81-73.89%141630.49%
RUTW210305C023200002021-02-26 3:57PM EST2,320.004.263.304.80-4.07-48.86%20728530.38%
RUTW210305C023250002021-02-26 2:48PM EST2,325.005.042.904.30-4.16-45.22%2310130.36%
RUTW210305C023300002021-02-26 2:48PM EST2,330.004.442.453.90-5.14-53.65%10611030.44%
RUTW210305C023350002021-02-25 4:01PM EST2,335.005.252.103.50-0.80-13.22%32030.45%
RUTW210305C023400002021-02-26 2:34PM EST2,340.003.601.753.10-2.15-37.39%1815830.38%
RUTW210305C023450002021-02-26 1:27PM EST2,345.002.301.502.70-5.40-70.13%144230.22%
RUTW210305C023500002021-02-26 3:56PM EST2,350.001.931.202.45-3.39-63.72%3820830.35%
RUTW210305C023550002021-02-25 12:02PM EST2,355.002.901.002.20-3.40-53.97%111130.41%
RUTW210305C023600002021-02-26 3:04PM EST2,360.001.830.852.05-1.80-49.59%7817430.71%
RUTW210305C023650002021-02-25 2:17PM EST2,365.001.100.651.85-4.80-81.36%312830.81%
RUTW210305C023700002021-02-26 4:07PM EST2,370.000.980.551.70-4.09-80.67%425331.01%
RUTW210305C023750002021-02-26 1:11PM EST2,375.001.880.401.60-2.87-60.42%237031.36%
RUTW210305C023800002021-02-26 2:15PM EST2,380.000.950.301.50-3.03-76.13%157931.68%
RUTW210305C023850002021-02-24 9:38AM EST2,385.001.230.251.40-5.78-82.45%11231.96%
RUTW210305C023900002021-02-26 1:02PM EST2,390.001.270.151.30-2.43-65.68%203132.22%
RUTW210305C023950002021-02-24 11:57AM EST2,395.000.600.101.25-4.21-87.53%6532.66%
RUTW210305C024000002021-02-26 3:16PM EST2,400.000.610.001.15-1.18-65.92%4819932.85%
RUTW210305C024050002021-02-25 3:30PM EST2,405.001.010.001.10-1.04-50.73%106533.25%
RUTW210305C024100002021-02-25 3:22PM EST2,410.000.430.001.05-1.55-78.28%68633.64%
RUTW210305C024150002021-02-25 1:53PM EST2,415.002.080.001.050.00-114934.28%
RUTW210305C024200002021-02-26 1:14PM EST2,420.000.400.000.95-1.16-74.36%151834.36%
RUTW210305C024250002021-02-24 2:00PM EST2,425.002.770.000.950.00-121234.99%
RUTW210305C024300002021-02-26 1:12PM EST2,430.000.540.000.30-0.96-64.00%3830.32%
RUTW210305C024350002021-02-25 10:36AM EST2,435.001.280.000.900.00-5735.91%
RUTW210305C024400002021-02-25 10:26AM EST2,440.001.100.000.850.00-112436.21%
RUTW210305C024450002021-02-22 3:42PM EST2,445.001.170.000.850.00-43536.82%
RUTW210305C024500002021-02-26 4:08PM EST2,450.000.280.000.80-0.78-73.58%133637.09%
RUTW210305C024550002021-02-22 3:41PM EST2,455.000.340.000.80-0.58-63.04%22137.67%
RUTW210305C024600002021-02-22 2:41PM EST2,460.001.610.000.800.00-41638.27%
RUTW210305C024650002021-02-24 1:05PM EST2,465.001.260.000.800.00-73538.86%
RUTW210305C024700002021-02-25 10:38AM EST2,470.000.260.000.25-0.46-63.89%102133.89%
RUTW210305C024750002021-02-12 2:47PM EST2,475.000.570.000.750.00-41239.65%
RUTW210305C024800002021-02-25 10:38AM EST2,480.000.270.000.75-0.50-64.94%291640.23%
RUTW210305C024850002021-02-08 11:05AM EST2,485.004.850.000.750.00--140.81%
RUTW210305C024900002021-02-18 3:56PM EST2,490.000.910.000.700.00-7540.98%
RUTW210305C024950002021-02-12 9:59AM EST2,495.004.320.000.700.00-101141.55%
RUTW210305C025000002021-02-25 3:59PM EST2,500.000.100.000.70-0.40-80.00%110842.11%
RUTW210305C025050002021-02-19 10:59AM EST2,505.001.350.000.700.00-61842.68%
RUTW210305C025100002021-02-19 12:42PM EST2,510.001.170.000.650.00-74342.80%
RUTW210305C025150002021-02-25 10:12AM EST2,515.000.500.000.650.00-1443.36%
RUTW210305C025200002021-02-16 10:36AM EST2,520.002.730.000.650.00-84343.90%
RUTW210305C025250002021-02-19 3:28PM EST2,525.000.300.000.650.00-3244.46%
RUTW210305C025300002021-02-16 10:36AM EST2,530.002.450.000.650.00-84945.00%
RUTW210305C025350002021-02-10 2:32PM EST2,535.004.690.000.650.00--1045.54%
RUTW210305C025400002021-02-10 2:32PM EST2,540.004.490.000.650.00-104446.09%
RUTW210305C025450002021-02-18 2:23PM EST2,545.000.400.000.650.00--1046.63%
RUTW210305C025500002021-02-24 3:36PM EST2,550.000.500.000.650.00-57147.17%
RUTW210305C025600002021-02-10 11:44AM EST2,560.000.200.000.600.00-103447.73%
RUTW210305C025700002021-02-19 12:14PM EST2,570.000.620.000.600.00-12548.80%
RUTW210305C025800002021-02-10 11:11AM EST2,580.002.810.000.600.00--549.85%
RUTW210305C026250002021-02-17 11:26AM EST2,625.000.480.000.600.00-2250.17%
RUTW210305C026500002021-02-16 11:17AM EST2,650.000.45-0.600.00--557.01%
RUTW210305C027000002021-02-16 12:07AM EST2,700.000.400.000.600.00--157.18%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW210305P013500002021-02-10 10:25AM EST1,350.000.45-0.700.00--1141.85%
RUTW210305P013550002021-02-16 12:08AM EST1,355.000.100.000.700.00--2130.62%
RUTW210305P014600002021-01-29 2:09PM EST1,460.003.500.000.700.00-11112.01%
RUTW210305P015000002021-02-04 9:41AM EST1,500.000.700.000.150.00-1191.02%
RUTW210305P015500002021-02-19 3:20PM EST1,550.000.300.000.750.00--197.71%
RUTW210305P015800002021-02-16 12:08AM EST1,580.000.250.000.30-0.40-61.54%22084.57%
RUTW210305P016000002021-02-16 9:30AM EST1,600.000.560.000.750.00-2389.65%
RUTW210305P016100002021-02-08 9:33AM EST1,610.000.750.000.800.00-12288.67%
RUTW210305P016150002021-01-29 2:59PM EST1,615.008.600.000.050.00-624068.36%
RUTW210305P016200002021-01-29 2:59PM EST1,620.008.800.000.800.00-404087.06%
RUTW210305P016250002021-02-09 1:02PM EST1,625.000.850.000.050.00-35367.19%
RUTW210305P016300002021-02-26 4:14PM EST1,630.000.050.000.80-9.93-99.50%115085.50%
RUTW210305P016350002021-01-29 3:06PM EST1,635.009.190.000.800.00-505084.72%
RUTW210305P016400002021-02-18 10:19AM EST1,640.000.250.050.80-0.51-67.11%208084.47%
RUTW210305P016500002021-02-09 10:55AM EST1,650.000.850.000.800.00--182.32%
RUTW210305P016600002021-01-29 3:14PM EST1,660.009.780.000.850.00-313181.35%
RUTW210305P016650002021-01-29 3:14PM EST1,665.0010.010.000.850.00-313180.57%
RUTW210305P016700002021-01-29 12:25PM EST1,670.0011.370.000.850.00-929279.79%
RUTW210305P016750002021-02-02 12:44PM EST1,675.003.730.000.850.00-19379.00%
RUTW210305P016800002021-02-01 11:54AM EST1,680.007.950.000.850.00--178.22%
RUTW210305P016900002021-02-18 9:40AM EST1,690.000.950.000.900.00-102077.20%
RUTW210305P016950002021-02-19 12:12PM EST1,695.000.450.000.900.00-152276.42%
RUTW210305P017000002021-02-23 10:15AM EST1,700.000.350.000.900.00-1675.64%
RUTW210305P017100002021-02-26 11:30AM EST1,710.000.260.000.90-0.48-64.86%287074.07%
RUTW210305P017150002021-01-29 11:22AM EST1,715.0012.460.000.950.00-294273.78%
RUTW210305P017200002021-02-16 11:29AM EST1,720.001.310.150.950.00-607174.32%
RUTW210305P017250002021-02-01 3:59PM EST1,725.008.400.000.950.00-81372.24%
RUTW210305P017300002021-02-17 1:07PM EST1,730.001.200.000.950.00-2471.48%
RUTW210305P017350002021-02-01 4:14PM EST1,735.009.090.001.000.00-18722171.14%
RUTW210305P017400002021-02-17 1:07PM EST1,740.001.350.001.000.00-213170.36%
RUTW210305P017450002021-01-25 10:52AM EST1,745.009.400.200.500.00-5566.75%
RUTW210305P017500002021-02-23 11:39AM EST1,750.000.500.001.00-0.30-37.50%11068.85%
RUTW210305P017550002021-02-19 12:54PM EST1,755.000.360.001.05-0.62-63.27%103468.48%
RUTW210305P017600002021-02-18 12:23PM EST1,760.001.470.001.050.00-11667.72%
RUTW210305P017650002021-02-02 4:08PM EST1,765.006.200.001.050.00-29166.94%
RUTW210305P017700002021-02-02 2:32PM EST1,770.006.700.001.100.00-14211866.55%
RUTW210305P017750002021-02-08 9:30AM EST1,775.002.060.001.100.00-111965.80%
RUTW210305P017800002021-02-10 2:09PM EST1,780.002.480.001.100.00-12065.04%
RUTW210305P017850002021-02-03 11:47AM EST1,785.006.030.001.150.00-21964.62%
RUTW210305P017900002021-02-05 9:31AM EST1,790.001.050.001.150.00-22463.87%
RUTW210305P017950002021-02-03 1:40PM EST1,795.005.800.001.200.00-584063.43%
RUTW210305P018000002021-02-26 4:04PM EST1,800.000.500.051.20-0.60-54.55%114762.99%
RUTW210305P018050002021-02-03 12:14PM EST1,805.006.810.051.200.00-3110062.23%
RUTW210305P018100002021-02-02 3:58PM EST1,810.008.270.101.250.00-433462.09%
RUTW210305P018150002021-02-22 1:24PM EST1,815.000.760.101.250.00-202361.30%
RUTW210305P018200002021-02-25 4:13PM EST1,820.001.050.151.300.00-28161.11%
RUTW210305P018250002021-02-25 4:09PM EST1,825.000.760.201.30-0.29-27.62%87560.62%
RUTW210305P018300002021-02-03 11:52AM EST1,830.001.050.251.350.00-24260.38%
RUTW210305P018350002021-02-26 2:59PM EST1,835.000.650.251.40-0.40-38.10%33359.84%
RUTW210305P018400002021-02-26 11:30AM EST1,840.001.010.301.45-0.54-34.84%202159.55%
RUTW210305P018450002021-02-04 12:42PM EST1,845.005.700.351.450.00--158.98%
RUTW210305P018500002021-02-26 3:05PM EST1,850.000.680.401.50-1.08-61.36%41558.64%
RUTW210305P018550002021-02-19 12:54PM EST1,855.000.940.451.55-1.02-52.04%135858.29%
RUTW210305P018600002021-02-17 2:55PM EST1,860.001.050.501.60-1.69-61.68%38257.91%
RUTW210305P018650002021-02-23 2:33PM EST1,865.001.250.551.650.00-110357.50%
RUTW210305P018700002021-02-24 12:14PM EST1,870.000.930.601.70+0.20+27.40%113657.08%
RUTW210305P018750002021-02-23 2:33PM EST1,875.001.400.651.750.00-120656.64%
RUTW210305P018800002021-02-18 10:18AM EST1,880.001.400.751.85-2.44-63.54%732556.52%
RUTW210305P018850002021-02-24 12:14PM EST1,885.000.850.801.900.00-248156.03%
RUTW210305P018900002021-02-19 2:59PM EST1,890.001.540.901.950.00-236455.69%
RUTW210305P018950002021-02-10 12:24PM EST1,895.005.500.952.050.00-1048855.32%
RUTW210305P019000002021-02-25 1:55PM EST1,900.001.651.052.15+0.15+10.00%1242055.08%
RUTW210305P019050002021-02-17 11:17AM EST1,905.001.041.152.250.00-151954.79%
RUTW210305P019100002021-02-26 10:39AM EST1,910.001.341.252.35-1.83-57.73%1342654.48%
RUTW210305P019150002021-02-25 3:36PM EST1,915.001.501.352.45-2.32-60.73%240954.14%
RUTW210305P019200002021-02-25 3:57PM EST1,920.001.651.452.60-1.55-48.44%150253.88%
RUTW210305P019250002021-02-25 3:33PM EST1,925.004.701.602.70+1.06+29.12%116353.60%
RUTW210305P019300002021-02-26 9:40AM EST1,930.001.821.702.85-1.37-42.95%1335153.28%
RUTW210305P019350002021-02-18 1:10PM EST1,935.003.301.853.000.00-4021453.03%
RUTW210305P019400002021-02-23 10:04AM EST1,940.003.132.003.20-0.67-17.63%335452.84%
RUTW210305P019450002021-02-18 10:23AM EST1,945.006.502.153.300.00-2323152.44%
RUTW210305P019500002021-02-26 12:08PM EST1,950.002.962.303.50+0.31+11.70%1724252.17%
RUTW210305P019550002021-02-23 9:40AM EST1,955.002.482.503.70-2.09-45.73%3020251.97%
RUTW210305P019600002021-02-26 2:18PM EST1,960.002.592.653.90-2.12-45.01%3218051.64%
RUTW210305P019650002021-02-26 2:16PM EST1,965.0019.212.854.10+14.76+331.69%1422051.36%
RUTW210305P019700002021-02-26 11:00AM EST1,970.004.873.104.30-0.73-13.04%428251.11%
RUTW210305P019750002021-02-26 10:00AM EST1,975.004.853.304.60+3.15+185.29%1036550.90%
RUTW210305P019800002021-02-26 10:00AM EST1,980.009.423.504.80+6.68+243.80%614850.51%
RUTW210305P019850002021-02-26 3:14PM EST1,985.003.263.805.10-3.45-51.42%1613450.35%
RUTW210305P019900002021-02-26 2:55PM EST1,990.003.694.005.40-2.73-42.52%1410450.02%
RUTW210305P019950002021-02-26 2:16PM EST1,995.004.434.305.70-2.29-34.08%327551.40%
RUTW210305P020000002021-02-26 12:08PM EST2,000.005.114.506.00-2.07-28.83%4236451.05%
RUTW210305P020050002021-02-25 3:52PM EST2,005.0021.514.906.30+13.84+180.44%1135850.67%
RUTW210305P020100002021-02-25 4:06PM EST2,010.005.155.206.70-2.37-31.52%217550.46%
RUTW210305P020150002021-02-26 11:49AM EST2,015.005.455.607.10-3.02-35.66%656250.21%
RUTW210305P020200002021-02-26 1:32PM EST2,020.006.026.007.50-2.58-30.00%920649.92%
RUTW210305P020250002021-02-26 4:12PM EST2,025.007.606.407.90+1.52+25.00%5318049.59%
RUTW210305P020300002021-02-26 4:08PM EST2,030.008.506.908.40-0.71-7.71%1214749.39%
RUTW210305P020350002021-02-26 3:54PM EST2,035.006.117.308.90-6.88-52.96%379749.15%
RUTW210305P020400002021-02-26 4:08PM EST2,040.009.167.809.40-1.01-9.93%1118048.87%
RUTW210305P020450002021-02-26 3:54PM EST2,045.006.888.409.90-5.19-43.00%249748.54%
RUTW210305P020500002021-02-26 4:08PM EST2,050.0010.168.9010.50-1.53-13.09%4417348.33%
RUTW210305P020550002021-02-25 3:06PM EST2,055.006.319.5011.20-4.68-42.58%59548.21%
RUTW210305P020600002021-02-26 4:08PM EST2,060.0011.3610.1011.90-1.19-9.48%3828548.04%
RUTW210305P020650002021-02-26 3:59PM EST2,065.0011.3710.8012.60+7.58+200.00%86147.82%
RUTW210305P020700002021-02-26 3:59PM EST2,070.0012.3811.5013.30-1.98-13.79%3346947.55%
RUTW210305P020750002021-02-26 1:27PM EST2,075.0010.8212.2014.20-4.35-28.68%118447.50%
RUTW210305P020800002021-02-26 3:41PM EST2,080.0021.3613.0015.00+1.55+7.82%6969447.26%
RUTW210305P020850002021-02-26 3:52PM EST2,085.0022.1613.8015.90+5.81+35.54%7734747.09%
RUTW210305P020900002021-02-26 4:08PM EST2,090.0015.6614.7016.90-1.91-10.87%3317746.99%
RUTW210305P020950002021-02-26 3:54PM EST2,095.0014.2315.6017.90-7.42-34.27%487446.83%
RUTW210305P021000002021-02-26 4:10PM EST2,100.0016.8316.6018.90-6.57-28.08%10177046.62%
RUTW210305P021050002021-02-26 4:12PM EST2,105.0018.6517.6020.00-5.27-22.03%348146.46%
RUTW210305P021100002021-02-26 3:59PM EST2,110.0019.5718.6021.10-6.60-25.22%9435546.25%
RUTW210305P021150002021-02-26 3:58PM EST2,115.0017.6719.7022.30-2.03-10.30%469446.09%
RUTW210305P021200002021-02-26 3:50PM EST2,120.0015.1920.8023.50-9.59-38.70%13815945.88%
RUTW210305P021250002021-02-26 9:47AM EST2,125.0017.0022.0024.90+2.56+17.73%193545.81%
RUTW210305P021300002021-02-26 3:42PM EST2,130.0026.6223.3026.20-1.64-5.80%15214545.58%
RUTW210305P021350002021-02-26 12:28PM EST2,135.0027.8724.6027.60+7.35+35.82%32845.40%
RUTW210305P021400002021-02-26 3:49PM EST2,140.0017.9126.0029.00-11.44-38.98%21924245.16%
RUTW210305P021450002021-02-26 3:35PM EST2,145.0023.3127.4030.50-0.47-1.98%1312944.95%
RUTW210305P021500002021-02-26 3:46PM EST2,150.0023.7228.8032.10-7.48-23.97%19115844.79%
RUTW210305P021550002021-02-26 2:23PM EST2,155.0024.9730.4033.70+5.27+26.75%192744.56%
RUTW210305P021600002021-02-26 4:10PM EST2,160.0031.4632.0035.40-2.56-7.52%1087944.37%
RUTW210305P021650002021-02-26 3:58PM EST2,165.0030.4033.6037.10+2.60+9.35%79944.11%
RUTW210305P021700002021-02-26 3:29PM EST2,170.0028.6135.3038.90-9.81-25.53%18913643.89%
RUTW210305P021750002021-02-26 12:20PM EST2,175.0024.5637.1040.70-5.44-18.13%533643.61%
RUTW210305P021800002021-02-26 3:44PM EST2,180.0030.2438.9042.60-10.81-26.33%17419143.35%
RUTW210305P021850002021-02-25 11:45AM EST2,185.0061.8640.8044.60+38.41+163.80%21343.12%
RUTW210305P021900002021-02-26 3:40PM EST2,190.0035.3542.7046.60-8.97-20.24%10125842.83%
RUTW210305P021950002021-02-26 11:27AM EST2,195.0030.4144.8048.80-17.79-36.91%87042.64%
RUTW210305P022000002021-02-26 4:10PM EST2,200.0046.0341.7054.60-4.49-8.89%39886745.35%
RUTW210305P022050002021-02-26 11:50AM EST2,205.0046.2043.5056.70-6.20-11.83%94744.95%
RUTW210305P022100002021-02-26 3:38PM EST2,210.0040.3846.0058.90-14.56-26.50%11828744.58%
RUTW210305P022150002021-02-26 12:16PM EST2,215.0038.8748.0060.70-18.04-31.70%236143.81%
RUTW210305P022200002021-02-26 4:07PM EST2,220.0056.9250.7063.40-7.52-11.67%15025843.73%
RUTW210305P022250002021-02-26 1:07PM EST2,225.0046.3553.4066.50+1.54+3.44%153343.91%
RUTW210305P022300002021-02-26 4:07PM EST2,230.0062.0955.7069.00-1.61-2.53%15019243.54%
RUTW210305P022350002021-02-26 1:28PM EST2,235.0048.5059.0071.70-3.30-6.37%121543.26%
RUTW210305P022400002021-02-26 3:51PM EST2,240.0056.1561.9074.50-12.42-18.11%12020443.01%
RUTW210305P022450002021-02-26 1:11PM EST2,245.0052.0664.7077.30+21.36+69.58%42842.69%
RUTW210305P022500002021-02-26 3:51PM EST2,250.0061.3068.0080.90-14.00-18.59%8417243.00%
RUTW210305P022550002021-02-26 9:38AM EST2,255.00100.0471.2083.80+59.64+147.62%23042.64%
RUTW210305P022600002021-02-26 3:14PM EST2,260.0064.6673.7087.10-16.67-20.50%11528242.56%
RUTW210305P022650002021-02-25 12:52PM EST2,265.0070.5077.0090.40+9.93+16.39%21342.43%
RUTW210305P022700002021-02-26 1:33PM EST2,270.0069.5380.5093.80-21.01-23.21%169842.32%
RUTW210305P022750002021-02-25 10:30AM EST2,275.0053.2383.2097.800.00-2542.71%
RUTW210305P022800002021-02-25 12:04PM EST2,280.0098.8286.40101.80+29.82+43.22%385043.05%
RUTW210305P022850002021-02-18 11:55AM EST2,285.0080.0090.70105.40-11.60-12.66%51142.96%
RUTW210305P022900002021-02-26 3:04PM EST2,290.0084.2194.50109.40-24.60-22.61%5719143.21%
RUTW210305P022950002021-02-26 12:35PM EST2,295.0078.46100.60113.40+5.71+7.85%254043.41%
RUTW210305P023000002021-02-26 3:46PM EST2,300.0097.00100.10117.50-2.99-2.99%266443.67%
RUTW210305P023050002021-02-24 1:45PM EST2,305.0052.15109.20121.700.00-2243.98%
RUTW210305P023100002021-02-26 11:31AM EST2,310.00113.34113.80126.20+57.71+103.74%105344.59%
RUTW210305P023150002021-02-12 3:11PM EST2,315.0074.51118.20130.300.00-2344.71%
RUTW210305P023200002021-02-25 3:29PM EST2,320.00122.43122.50134.70+1.88+1.56%112245.14%
RUTW210305P023250002021-02-25 12:45PM EST2,325.00121.30126.80139.100.00-45245.53%
RUTW210305P023300002021-02-26 1:15PM EST2,330.00108.09131.50143.70-17.41-13.87%16846.12%
RUTW210305P023350002021-02-22 1:58PM EST2,335.00132.49136.30148.30+54.46+69.79%10746.69%
RUTW210305P023400002021-02-26 3:51PM EST2,340.00129.74140.90152.80-3.12-2.35%291447.12%
RUTW210305P023500002021-02-26 3:51PM EST2,350.00138.89150.50162.50+4.90+3.66%5548.77%
RUTW210305P023600002021-02-16 12:08AM EST2,360.00104.82160.80171.800.00--649.85%
RUTW210305P023650002021-02-08 9:51AM EST2,365.00124.30165.60176.600.00--150.56%
RUTW210305P023700002021-02-18 1:28PM EST2,370.00151.82170.40187.400.00---58.88%
RUTW210305P023900002021-02-23 12:56PM EST2,390.00188.56189.60207.000.00-1850.40%
RUTW210305P023950002021-02-10 9:49AM EST2,395.00108.44195.00212.000.00--551.61%
RUTW210305P024000002021-02-18 1:28PM EST2,400.00179.37200.00216.900.00---52.41%
RUTW210305P024100002021-02-25 9:33AM EST2,410.00132.61209.90226.800.00-10354.00%
RUTW210305P024450002021-02-24 1:46PM EST2,445.00222.80244.80255.600.00-15253.95%
RUTW210305P030000002021-02-18 3:04PM EST3,000.00770.00781.10828.700.00--10123.01%