^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717C00650000 | 2020-06-29 9:48AM EDT | 650.00 | 734.80 | 762.00 | 786.00 | 0.00 | - | - | 1 | 507.54% |
| RUT200717C00755000 | 2020-07-02 2:08PM EDT | 755.00 | 681.70 | 657.00 | 681.00 | 0.00 | - | 20 | 10 | 421.58% |
| RUT200717C00950000 | 2020-06-22 6:52PM EDT | 950.00 | 432.23 | 462.00 | 486.00 | 0.00 | - | 1 | 1 | 288.44% |
| RUT200717C01005000 | 2020-06-22 6:52PM EDT | 1,005.00 | 375.52 | 415.30 | 420.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT200717C01050000 | 2020-06-22 6:52PM EDT | 1,050.00 | 343.90 | 362.00 | 386.00 | 0.00 | - | - | 2 | 229.04% |
| RUT200717C01080000 | 2020-07-09 11:44AM EDT | 1,080.00 | 301.96 | 332.00 | 356.00 | 0.00 | - | 4 | 4 | 212.04% |
| RUT200717C01090000 | 2020-07-09 11:44AM EDT | 1,090.00 | 292.03 | 322.00 | 346.00 | 0.00 | - | 4 | 4 | 206.43% |
| RUT200717C01100000 | 2020-06-30 3:27PM EDT | 1,100.00 | 340.35 | 312.00 | 336.00 | 0.00 | - | - | 5 | 200.87% |
| RUT200717C01110000 | 2020-06-22 6:52PM EDT | 1,110.00 | 268.19 | 302.10 | 326.10 | 0.00 | - | - | 1 | 195.94% |
| RUT200717C01125000 | 2020-06-30 11:40AM EDT | 1,125.00 | 308.93 | 287.10 | 311.10 | 0.00 | - | - | 10 | 187.67% |
| RUT200717C01130000 | 2020-06-22 6:52PM EDT | 1,130.00 | 282.95 | 282.10 | 306.10 | 0.00 | - | - | 1 | 184.92% |
| RUT200717C01135000 | 2020-06-16 11:28AM EDT | 1,135.00 | 323.70 | 277.10 | 301.10 | 0.00 | - | - | 2 | 182.19% |
| RUT200717C01150000 | 2020-07-08 11:15AM EDT | 1,150.00 | 260.43 | 268.10 | 287.00 | 0.00 | - | 1 | 1 | 178.89% |
| RUT200717C01170000 | 2020-07-09 9:43AM EDT | 1,170.00 | 245.98 | 248.30 | 266.50 | 0.00 | - | 2 | 5 | 165.30% |
| RUT200717C01180000 | 2020-06-26 10:29AM EDT | 1,180.00 | 211.70 | 232.30 | 256.30 | 0.00 | - | 1 | 1 | 158.85% |
| RUT200717C01190000 | 2020-07-10 11:11AM EDT | 1,190.00 | 224.64 | 228.10 | 246.40 | 0.00 | - | 2 | 2 | 153.96% |
| RUT200717C01200000 | 2020-06-29 11:23AM EDT | 1,200.00 | 219.44 | 220.30 | 225.10 | 0.00 | - | 1 | 110 | 0.00% |
| RUT200717C01205000 | 2020-07-08 10:24AM EDT | 1,205.00 | 219.05 | 205.60 | 229.60 | 0.00 | - | - | 5 | 136.71% |
| RUT200717C01210000 | 2020-07-13 3:55PM EDT | 1,210.00 | 196.00 | 200.80 | 224.70 | 0.00 | - | 3 | 7 | 134.67% |
| RUT200717C01215000 | 2020-06-16 2:24PM EDT | 1,215.00 | 256.00 | 199.20 | 215.10 | 0.00 | - | - | 4 | 100.66% |
| RUT200717C01220000 | 2020-06-22 6:52PM EDT | 1,220.00 | 175.64 | 195.30 | 211.30 | 0.00 | - | 2 | 6 | 108.80% |
| RUT200717C01225000 | 2020-07-08 10:06AM EDT | 1,225.00 | 205.40 | 193.20 | 206.50 | 0.00 | - | 2 | 8 | 107.97% |
| RUT200717C01230000 | 2020-06-22 6:52PM EDT | 1,230.00 | 146.94 | 190.40 | 195.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUT200717C01240000 | 2020-07-08 10:59AM EDT | 1,240.00 | 178.15 | 180.50 | 185.20 | 0.00 | - | 40 | 52 | 0.00% |
| RUT200717C01245000 | 2020-06-30 9:48AM EDT | 1,245.00 | 183.00 | 170.40 | 186.40 | 0.00 | - | - | 9 | 98.10% |
| RUT200717C01250000 | 2020-07-01 10:48AM EDT | 1,250.00 | 188.07 | 170.50 | 175.20 | 0.00 | - | 1 | 84 | 0.00% |
| RUT200717C01260000 | 2020-07-02 11:14AM EDT | 1,260.00 | 173.40 | 155.20 | 171.20 | 0.00 | - | 1 | 122 | 89.93% |
| RUT200717C01265000 | 2020-06-23 2:09PM EDT | 1,265.00 | 191.29 | 150.20 | 166.20 | 0.00 | - | - | 5 | 87.66% |
| RUT200717C01270000 | 2020-07-08 9:52AM EDT | 1,270.00 | 156.02 | 148.30 | 161.80 | 0.00 | - | 62 | 69 | 89.11% |
| RUT200717C01275000 | 2020-06-15 10:37AM EDT | 1,275.00 | 137.41 | 143.40 | 156.80 | 0.00 | - | - | 1 | 86.78% |
| RUT200717C01280000 | 2020-07-01 12:22PM EDT | 1,280.00 | 160.68 | 140.90 | 145.10 | 0.00 | - | 5 | 74 | 0.00% |
| RUT200717C01285000 | 2020-06-25 9:43AM EDT | 1,285.00 | 118.95 | 130.40 | 146.40 | 0.00 | - | 1 | 0 | 79.82% |
| RUT200717C01290000 | 2020-07-10 10:16AM EDT | 1,290.00 | 120.29 | 125.00 | 141.00 | 0.00 | - | 2 | 20 | 75.12% |
| RUT200717C01295000 | 2020-07-01 12:51PM EDT | 1,295.00 | 144.50 | 120.90 | 136.90 | 0.00 | - | 62 | 18 | 77.98% |
| RUT200717C01300000 | 2020-07-13 3:31PM EDT | 1,300.00 | 120.07 | 121.20 | 125.30 | 0.00 | - | 6 | 103 | 0.00% |
| RUT200717C01305000 | 2020-06-18 10:00AM EDT | 1,305.00 | 150.39 | 116.10 | 120.40 | 0.00 | - | - | 1 | 0.00% |
| RUT200717C01310000 | 2020-07-13 1:32PM EDT | 1,310.00 | 141.83 | 105.80 | 121.10 | 0.00 | - | 8 | 129 | 66.69% |
| RUT200717C01315000 | 2020-07-09 10:16AM EDT | 1,315.00 | 100.89 | 106.90 | 110.70 | 0.00 | - | 2 | 2 | 0.00% |
| RUT200717C01320000 | 2020-07-14 10:40AM EDT | 1,320.00 | 93.00 | 101.70 | 105.80 | +5.00 | +5.68% | 10 | 98 | 0.00% |
| RUT200717C01325000 | 2020-07-10 10:59AM EDT | 1,325.00 | 93.10 | 96.90 | 101.00 | 0.00 | - | 14 | 48 | 0.00% |
| RUT200717C01330000 | 2020-07-14 9:53AM EDT | 1,330.00 | 71.57 | 92.50 | 96.20 | -17.13 | -19.31% | 1 | 39 | 0.00% |
| RUT200717C01335000 | 2020-06-19 2:44PM EDT | 1,335.00 | 123.98 | 87.20 | 91.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT200717C01340000 | 2020-07-09 2:53PM EDT | 1,340.00 | 73.40 | 83.10 | 86.70 | 0.00 | - | 54 | 123 | 0.00% |
| RUT200717C01345000 | 2020-07-02 3:57PM EDT | 1,345.00 | 94.68 | 78.50 | 82.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT200717C01350000 | 2020-07-13 4:12PM EDT | 1,350.00 | 60.78 | 73.30 | 77.00 | 0.00 | - | 23 | 485 | 0.00% |
| RUT200717C01355000 | 2020-07-13 3:05PM EDT | 1,355.00 | 80.29 | 66.60 | 72.40 | 0.00 | - | 10 | 11 | 0.00% |
| RUT200717C01360000 | 2020-07-10 2:42PM EDT | 1,360.00 | 64.64 | 62.30 | 68.20 | 0.00 | - | 4 | 223 | 0.00% |
| RUT200717C01365000 | 2020-07-13 4:13PM EDT | 1,365.00 | 49.44 | 60.10 | 63.50 | 0.00 | - | 4 | 5 | 24.54% |
| RUT200717C01370000 | 2020-07-14 9:39AM EDT | 1,370.00 | 44.21 | 53.20 | 63.20 | -2.35 | -5.05% | 5 | 59 | 46.22% |
| RUT200717C01375000 | 2020-07-13 2:46PM EDT | 1,375.00 | 68.28 | 49.20 | 59.20 | 0.00 | - | 13 | 13 | 46.57% |
| RUT200717C01380000 | 2020-07-09 2:54PM EDT | 1,380.00 | 43.91 | 47.30 | 51.90 | 0.00 | - | 4 | 196 | 36.66% |
| RUT200717C01385000 | 2020-07-09 12:37PM EDT | 1,385.00 | 37.70 | 43.90 | 47.20 | 0.00 | - | 4 | 24 | 35.00% |
| RUT200717C01390000 | 2020-07-14 3:54PM EDT | 1,390.00 | 44.65 | 39.60 | 43.00 | -2.35 | -5.00% | 71 | 78 | 34.64% |
| RUT200717C01395000 | 2020-07-14 12:25PM EDT | 1,395.00 | 33.59 | 34.00 | 39.20 | -22.01 | -39.59% | 29 | 178 | 34.97% |
| RUT200717C01400000 | 2020-07-14 3:20PM EDT | 1,400.00 | 27.47 | 32.00 | 35.60 | +1.05 | +3.97% | 169 | 316 | 35.32% |
| RUT200717C01405000 | 2020-07-14 1:10PM EDT | 1,405.00 | 23.10 | 29.60 | 32.30 | -15.09 | -39.51% | 49 | 35 | 35.86% |
| RUT200717C01410000 | 2020-07-14 4:11PM EDT | 1,410.00 | 29.15 | 25.50 | 29.00 | -4.67 | -13.81% | 202 | 70 | 35.95% |
| RUT200717C01415000 | 2020-07-14 3:59PM EDT | 1,415.00 | 26.96 | 22.40 | 25.80 | +7.79 | +40.64% | 121 | 98 | 35.82% |
| RUT200717C01420000 | 2020-07-14 3:59PM EDT | 1,420.00 | 23.91 | 21.60 | 22.30 | +6.58 | +37.97% | 149 | 404 | 34.69% |
| RUT200717C01425000 | 2020-07-14 3:39PM EDT | 1,425.00 | 17.56 | 18.90 | 19.60 | -0.34 | -1.90% | 21 | 233 | 34.74% |
| RUT200717C01430000 | 2020-07-14 3:58PM EDT | 1,430.00 | 18.20 | 16.40 | 17.10 | +2.40 | +15.19% | 42 | 278 | 34.74% |
| RUT200717C01435000 | 2020-07-14 2:50PM EDT | 1,435.00 | 11.60 | 14.10 | 14.70 | -0.10 | -0.85% | 96 | 424 | 34.51% |
| RUT200717C01440000 | 2020-07-14 4:08PM EDT | 1,440.00 | 13.36 | 12.00 | 12.60 | +3.32 | +33.07% | 355 | 572 | 34.43% |
| RUT200717C01445000 | 2020-07-14 3:44PM EDT | 1,445.00 | 9.70 | 10.20 | 10.80 | -3.02 | -23.74% | 161 | 268 | 34.53% |
| RUT200717C01450000 | 2020-07-14 3:42PM EDT | 1,450.00 | 8.02 | 8.60 | 9.10 | +0.98 | +13.92% | 130 | 1,122 | 34.41% |
| RUT200717C01455000 | 2020-07-14 4:08PM EDT | 1,455.00 | 7.97 | 7.10 | 7.60 | +1.03 | +14.84% | 75 | 102 | 34.29% |
| RUT200717C01460000 | 2020-07-14 3:44PM EDT | 1,460.00 | 5.50 | 5.90 | 6.40 | -0.04 | -0.72% | 266 | 473 | 34.44% |
| RUT200717C01465000 | 2020-07-14 2:19PM EDT | 1,465.00 | 4.28 | 4.80 | 5.30 | -0.36 | -7.76% | 25 | 95 | 34.44% |
| RUT200717C01470000 | 2020-07-14 3:42PM EDT | 1,470.00 | 3.72 | 3.90 | 4.30 | -0.28 | -7.00% | 330 | 601 | 34.27% |
| RUT200717C01475000 | 2020-07-14 4:08PM EDT | 1,475.00 | 3.67 | 3.20 | 3.60 | -0.33 | -8.25% | 141 | 357 | 34.58% |
| RUT200717C01480000 | 2020-07-14 3:46PM EDT | 1,480.00 | 2.50 | 2.65 | 3.00 | -0.40 | -13.79% | 398 | 3,371 | 34.88% |
| RUT200717C01485000 | 2020-07-14 2:58PM EDT | 1,485.00 | 2.00 | 2.15 | 2.50 | -0.80 | -28.57% | 8 | 226 | 35.21% |
| RUT200717C01490000 | 2020-07-14 3:50PM EDT | 1,490.00 | 2.48 | 1.75 | 2.10 | -0.29 | -10.47% | 91 | 201 | 35.63% |
| RUT200717C01495000 | 2020-07-14 3:50PM EDT | 1,495.00 | 2.18 | 1.45 | 1.75 | +0.30 | +15.96% | 3 | 76 | 35.99% |
| RUT200717C01500000 | 2020-07-14 3:20PM EDT | 1,500.00 | 0.85 | 1.20 | 1.50 | -0.60 | -41.38% | 32 | 3,006 | 36.60% |
| RUT200717C01505000 | 2020-07-14 12:09PM EDT | 1,505.00 | 0.75 | 0.95 | 1.25 | -0.69 | -47.92% | 23 | 87 | 36.98% |
| RUT200717C01510000 | 2020-07-14 3:50PM EDT | 1,510.00 | 1.84 | 0.75 | 1.05 | +0.84 | +84.00% | 36 | 461 | 37.40% |
| RUT200717C01515000 | 2020-07-14 3:59PM EDT | 1,515.00 | 0.69 | 0.60 | 0.90 | -0.35 | -33.65% | 20 | 176 | 37.99% |
| RUT200717C01520000 | 2020-07-14 3:59PM EDT | 1,520.00 | 0.61 | 0.45 | 0.75 | -0.16 | -20.78% | 26 | 336 | 38.36% |
| RUT200717C01525000 | 2020-07-14 3:39PM EDT | 1,525.00 | 0.37 | 0.35 | 0.60 | -0.89 | -70.63% | 2 | 278 | 38.45% |
| RUT200717C01530000 | 2020-07-14 2:43PM EDT | 1,530.00 | 0.29 | 0.25 | 0.55 | -1.31 | -81.88% | 3 | 451 | 39.45% |
| RUT200717C01535000 | 2020-07-13 3:19PM EDT | 1,535.00 | 0.83 | 0.20 | 0.45 | 0.00 | - | 161 | 188 | 39.70% |
| RUT200717C01540000 | 2020-07-14 12:32PM EDT | 1,540.00 | 0.21 | 0.10 | 0.40 | -0.52 | -71.23% | 1 | 811 | 40.48% |
| RUT200717C01545000 | 2020-07-14 11:17AM EDT | 1,545.00 | 0.25 | 0.05 | 0.35 | -0.24 | -48.98% | 11 | 86 | 41.11% |
| RUT200717C01550000 | 2020-07-14 3:49PM EDT | 1,550.00 | 0.14 | 0.00 | 0.30 | -0.04 | -22.22% | 30 | 3,687 | 41.60% |
| RUT200717C01555000 | 2020-07-10 2:58PM EDT | 1,555.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 5 | 187 | 41.94% |
| RUT200717C01560000 | 2020-07-14 2:43PM EDT | 1,560.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 10 | 580 | 42.04% |
| RUT200717C01565000 | 2020-07-13 3:30PM EDT | 1,565.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 733 | 824 | 43.36% |
| RUT200717C01570000 | 2020-07-14 12:40PM EDT | 1,570.00 | 0.06 | 0.05 | 0.20 | -0.04 | -40.00% | 12 | 550 | 44.68% |
| RUT200717C01575000 | 2020-07-13 1:35PM EDT | 1,575.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | 3 | 211 | 44.39% |
| RUT200717C01580000 | 2020-07-14 3:49PM EDT | 1,580.00 | 0.05 | 0.00 | 0.10 | -0.35 | -87.50% | 5 | 188 | 43.56% |
| RUT200717C01585000 | 2020-07-13 1:24PM EDT | 1,585.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 21 | 97 | 44.82% |
| RUT200717C01590000 | 2020-07-14 9:40AM EDT | 1,590.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 2 | 839 | 46.00% |
| RUT200717C01595000 | 2020-07-13 1:29PM EDT | 1,595.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 60 | 105 | 47.17% |
| RUT200717C01600000 | 2020-07-14 9:40AM EDT | 1,600.00 | 0.02 | 0.05 | 0.10 | -0.06 | -75.00% | 2 | 441 | 48.34% |
| RUT200717C01605000 | 2020-07-09 1:28PM EDT | 1,605.00 | 0.01 | 0.05 | 0.10 | 0.00 | - | 1 | 56 | 49.51% |
| RUT200717C01610000 | 2020-07-13 10:20AM EDT | 1,610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 224 | 50.68% |
| RUT200717C01615000 | 2020-07-10 9:55AM EDT | 1,615.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 51.86% |
| RUT200717C01620000 | 2020-07-10 1:42PM EDT | 1,620.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 289 | 53.03% |
| RUT200717C01625000 | 2020-07-08 11:29AM EDT | 1,625.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 137 | 50.59% |
| RUT200717C01630000 | 2020-07-08 11:28AM EDT | 1,630.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 41 | 218 | 51.56% |
| RUT200717C01635000 | 2020-07-02 9:44AM EDT | 1,635.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 54.79% |
| RUT200717C01640000 | 2020-07-08 11:19AM EDT | 1,640.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 111 | 55.86% |
| RUT200717C01645000 | 2020-07-02 1:53PM EDT | 1,645.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 20 | 34 | 57.03% |
| RUT200717C01650000 | 2020-07-09 1:10PM EDT | 1,650.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 96 | 58.11% |
| RUT200717C01655000 | 2020-06-23 1:55PM EDT | 1,655.00 | 1.50 | 0.00 | 0.15 | 0.00 | - | 10 | 28 | 59.18% |
| RUT200717C01660000 | 2020-07-13 9:30AM EDT | 1,660.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 5 | 77 | 60.25% |
| RUT200717C01665000 | 2020-07-02 12:05PM EDT | 1,665.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 20 | 85 | 55.47% |
| RUT200717C01670000 | 2020-07-13 9:30AM EDT | 1,670.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 96 | 56.64% |
| RUT200717C01675000 | 2020-06-29 10:16AM EDT | 1,675.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 57.42% |
| RUT200717C01680000 | 2020-07-09 9:30AM EDT | 1,680.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 168 | 58.59% |
| RUT200717C01685000 | 2020-06-19 10:30AM EDT | 1,685.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 59.38% |
| RUT200717C01690000 | 2020-07-07 12:19PM EDT | 1,690.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 60.55% |
| RUT200717C01695000 | 2020-06-19 10:30AM EDT | 1,695.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 61.33% |
| RUT200717C01700000 | 2020-07-09 9:30AM EDT | 1,700.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 74 | 62.50% |
| RUT200717C01705000 | 2020-06-16 1:00PM EDT | 1,705.00 | 2.51 | 0.00 | 0.05 | 0.00 | - | - | 51 | 63.28% |
| RUT200717C01710000 | 2020-07-07 12:19PM EDT | 1,710.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 147 | 70.80% |
| RUT200717C01715000 | 2020-06-16 1:00PM EDT | 1,715.00 | 2.14 | 0.00 | 0.15 | 0.00 | - | - | 50 | 71.88% |
| RUT200717C01720000 | 2020-07-13 12:32PM EDT | 1,720.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 130 | 72.85% |
| RUT200717C01730000 | 2020-07-13 12:32PM EDT | 1,730.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 74.80% |
| RUT200717C01735000 | 2020-06-19 9:30AM EDT | 1,735.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 75.98% |
| RUT200717C01740000 | 2020-07-02 9:32AM EDT | 1,740.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 10 | 2 | 76.95% |
| RUT200717C01750000 | 2020-07-02 3:05PM EDT | 1,750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 44 | 78.91% |
| RUT200717C01760000 | 2020-06-30 1:54PM EDT | 1,760.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 80.86% |
| RUT200717C01770000 | 2020-06-15 10:30AM EDT | 1,770.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 82.81% |
| RUT200717C01800000 | 2020-07-02 10:42AM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 60 | 85.55% |
| RUT200717C01810000 | 2020-06-22 6:52PM EDT | 1,810.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | - | 2 | 90.63% |
| RUT200717C01830000 | 2020-06-22 6:52PM EDT | 1,830.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 91.02% |
| RUT200717C01840000 | 2020-06-22 6:52PM EDT | 1,840.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 8 | 92.77% |
| RUT200717C01850000 | 2020-06-15 10:17AM EDT | 1,850.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 94.53% |
| RUT200717C01890000 | 2020-06-22 6:52PM EDT | 1,890.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 8 | 105.27% |
| RUT200717C01900000 | 2020-06-16 10:00AM EDT | 1,900.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 103.52% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200717P00500000 | 2020-06-22 6:38PM EDT | 500.00 | 0.20 | - | 0.05 | 0.00 | - | - | 5 | 360.94% |
| RUT200717P00530000 | 2020-06-15 9:38AM EDT | 530.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 325.00% |
| RUT200717P00550000 | 2020-06-22 6:38PM EDT | 550.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 312.50% |
| RUT200717P00620000 | 2020-06-16 12:39PM EDT | 620.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 275.00% |
| RUT200717P00650000 | 2020-06-22 6:38PM EDT | 650.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 274.22% |
| RUT200717P00680000 | 2020-06-22 6:38PM EDT | 680.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 245.31% |
| RUT200717P00700000 | 2020-06-29 1:31PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 236.72% |
| RUT200717P00705000 | 2020-06-29 1:31PM EDT | 705.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 247.66% |
| RUT200717P00710000 | 2020-07-01 10:42AM EDT | 710.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 245.31% |
| RUT200717P00730000 | 2020-06-22 6:38PM EDT | 730.00 | 1.90 | 0.00 | 0.10 | 0.00 | - | - | 3 | 235.94% |
| RUT200717P00750000 | 2020-06-25 4:02PM EDT | 750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 226.56% |
| RUT200717P00770000 | 2020-06-22 6:38PM EDT | 770.00 | 1.49 | 0.00 | 0.15 | 0.00 | - | - | 10 | 225.39% |
| RUT200717P00780000 | 2020-06-22 6:38PM EDT | 780.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 72 | 97 | 221.09% |
| RUT200717P00790000 | 2020-06-22 6:38PM EDT | 790.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 216.41% |
| RUT200717P00800000 | 2020-07-07 3:04PM EDT | 800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 194.53% |
| RUT200717P00810000 | 2020-06-19 3:58PM EDT | 810.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 207.81% |
| RUT200717P00820000 | 2020-06-15 9:47AM EDT | 820.00 | 1.90 | 0.00 | 0.15 | 0.00 | - | 6 | 55 | 203.91% |
| RUT200717P00825000 | 2020-06-18 3:13PM EDT | 825.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 6 | 201.56% |
| RUT200717P00830000 | 2020-06-22 6:38PM EDT | 830.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 199.61% |
| RUT200717P00835000 | 2020-06-19 3:58PM EDT | 835.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 197.66% |
| RUT200717P00840000 | 2020-06-18 9:42AM EDT | 840.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 18 | 62 | 195.31% |
| RUT200717P00850000 | 2020-07-02 10:52AM EDT | 850.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 191.41% |
| RUT200717P00860000 | 2020-07-02 10:52AM EDT | 860.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 187.50% |
| RUT200717P00870000 | 2020-06-22 6:38PM EDT | 870.00 | 0.38 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 188.09% |
| RUT200717P00875000 | 2020-07-01 1:09PM EDT | 875.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 181.25% |
| RUT200717P00880000 | 2020-06-26 4:04PM EDT | 880.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 179.30% |
| RUT200717P00890000 | 2020-07-13 11:34AM EDT | 890.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 175.39% |
| RUT200717P00895000 | 2020-06-15 10:05AM EDT | 895.00 | 3.10 | 0.00 | 0.15 | 0.00 | - | - | 9 | 173.44% |
| RUT200717P00900000 | 2020-07-01 2:22PM EDT | 900.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 74 | 171.48% |
| RUT200717P00905000 | 2020-06-22 6:38PM EDT | 905.00 | 3.40 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 169.53% |
| RUT200717P00910000 | 2020-06-22 6:38PM EDT | 910.00 | 1.70 | 0.10 | 0.15 | 0.00 | - | 1 | 63 | 175.78% |
| RUT200717P00920000 | 2020-07-08 10:16AM EDT | 920.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 34 | 164.06% |
| RUT200717P00925000 | 2020-07-01 2:23PM EDT | 925.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 162.11% |
| RUT200717P00930000 | 2020-06-22 6:38PM EDT | 930.00 | 1.40 | 0.15 | 0.15 | 0.00 | - | 1 | 224 | 170.90% |
| RUT200717P00940000 | 2020-06-29 4:01PM EDT | 940.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 156.64% |
| RUT200717P00950000 | 2020-06-29 4:01PM EDT | 950.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 1 | 81 | 152.73% |
| RUT200717P00955000 | 2020-06-26 3:14PM EDT | 955.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 150.98% |
| RUT200717P00960000 | 2020-06-26 3:51PM EDT | 960.00 | 1.05 | 0.00 | 0.15 | 0.00 | - | 8 | 93 | 149.22% |
| RUT200717P00970000 | 2020-06-24 11:20AM EDT | 970.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 132.81% |
| RUT200717P00975000 | 2020-06-16 9:53AM EDT | 975.00 | 1.92 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 143.75% |
| RUT200717P00980000 | 2020-07-13 2:04PM EDT | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 42 | 129.69% |
| RUT200717P00990000 | 2020-06-24 1:26PM EDT | 990.00 | 1.75 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 138.28% |
| RUT200717P00995000 | 2020-06-22 6:38PM EDT | 995.00 | 6.03 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 136.72% |
| RUT200717P01000000 | 2020-07-01 3:56PM EDT | 1,000.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 289 | 122.66% |
| RUT200717P01005000 | 2020-06-22 6:38PM EDT | 1,005.00 | 6.46 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 133.20% |
| RUT200717P01010000 | 2020-07-01 10:16AM EDT | 1,010.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 93 | 131.25% |
| RUT200717P01015000 | 2020-06-19 11:56AM EDT | 1,015.00 | 2.00 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 129.69% |
| RUT200717P01020000 | 2020-07-09 9:31AM EDT | 1,020.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 56 | 127.93% |
| RUT200717P01030000 | 2020-06-30 10:00AM EDT | 1,030.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 7 | 57 | 124.61% |
| RUT200717P01035000 | 2020-06-15 11:47AM EDT | 1,035.00 | 7.67 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 122.66% |
| RUT200717P01040000 | 2020-07-09 9:31AM EDT | 1,040.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 121.09% |
| RUT200717P01045000 | 2020-07-01 11:39AM EDT | 1,045.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 119.53% |
| RUT200717P01050000 | 2020-07-13 3:25PM EDT | 1,050.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 648 | 117.58% |
| RUT200717P01055000 | 2020-06-22 9:48AM EDT | 1,055.00 | 3.39 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 116.02% |
| RUT200717P01060000 | 2020-07-13 11:02AM EDT | 1,060.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 134 | 114.45% |
| RUT200717P01065000 | 2020-06-26 12:17PM EDT | 1,065.00 | 2.45 | 0.00 | 0.15 | 0.00 | - | 65 | 117 | 112.70% |
| RUT200717P01070000 | 2020-07-08 11:01AM EDT | 1,070.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 577 | 110.94% |
| RUT200717P01075000 | 2020-07-13 9:40AM EDT | 1,075.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 50 | 159 | 109.38% |
| RUT200717P01080000 | 2020-07-07 9:40AM EDT | 1,080.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 18 | 336 | 107.81% |
| RUT200717P01085000 | 2020-07-13 9:40AM EDT | 1,085.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 181 | 106.06% |
| RUT200717P01090000 | 2020-07-13 11:34AM EDT | 1,090.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 583 | 104.49% |
| RUT200717P01095000 | 2020-07-09 9:42AM EDT | 1,095.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 422 | 102.73% |
| RUT200717P01100000 | 2020-07-10 9:40AM EDT | 1,100.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 11 | 566 | 101.17% |
| RUT200717P01105000 | 2020-07-09 9:49AM EDT | 1,105.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 350 | 99.61% |
| RUT200717P01110000 | 2020-07-09 9:49AM EDT | 1,110.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 10 | 469 | 98.05% |
| RUT200717P01115000 | 2020-06-29 10:51AM EDT | 1,115.00 | 2.43 | 0.00 | 0.15 | 0.00 | - | 6 | 320 | 96.48% |
| RUT200717P01120000 | 2020-07-09 11:55AM EDT | 1,120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 378 | 94.92% |
| RUT200717P01125000 | 2020-07-13 2:14PM EDT | 1,125.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 656 | 93.16% |
| RUT200717P01130000 | 2020-07-13 2:14PM EDT | 1,130.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 5 | 620 | 88.28% |
| RUT200717P01135000 | 2020-07-07 2:44PM EDT | 1,135.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 7 | 431 | 90.04% |
| RUT200717P01140000 | 2020-07-13 10:37AM EDT | 1,140.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 352 | 88.48% |
| RUT200717P01145000 | 2020-07-07 11:06AM EDT | 1,145.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 8 | 318 | 86.91% |
| RUT200717P01150000 | 2020-07-13 3:44PM EDT | 1,150.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 8 | 415 | 85.35% |
| RUT200717P01155000 | 2020-07-13 3:44PM EDT | 1,155.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 4 | 264 | 83.79% |
| RUT200717P01160000 | 2020-07-13 1:19PM EDT | 1,160.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 6 | 202 | 82.23% |
| RUT200717P01165000 | 2020-07-13 2:58PM EDT | 1,165.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 259 | 80.66% |
| RUT200717P01170000 | 2020-07-13 9:38AM EDT | 1,170.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 2 | 1,211 | 79.10% |
| RUT200717P01175000 | 2020-07-13 2:58PM EDT | 1,175.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 3 | 214 | 77.54% |
| RUT200717P01180000 | 2020-07-10 1:49PM EDT | 1,180.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 20 | 263 | 75.98% |
| RUT200717P01185000 | 2020-07-02 11:32AM EDT | 1,185.00 | 1.15 | 0.00 | 0.15 | 0.00 | - | 3 | 45 | 74.41% |
| RUT200717P01190000 | 2020-07-13 9:45AM EDT | 1,190.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 21 | 980 | 75.10% |
| RUT200717P01195000 | 2020-07-09 1:16PM EDT | 1,195.00 | 0.74 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 73.54% |
| RUT200717P01200000 | 2020-07-14 2:13PM EDT | 1,200.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 6 | 1,089 | 71.97% |
| RUT200717P01205000 | 2020-07-09 1:16PM EDT | 1,205.00 | 0.88 | 0.00 | 0.20 | 0.00 | - | 4 | 93 | 70.41% |
| RUT200717P01210000 | 2020-07-14 10:34AM EDT | 1,210.00 | 0.15 | 0.00 | 0.20 | -0.23 | -60.53% | 2 | 242 | 68.85% |
| RUT200717P01215000 | 2020-07-14 12:32PM EDT | 1,215.00 | 0.08 | 0.00 | 0.20 | -1.10 | -93.22% | 1 | 128 | 67.29% |
| RUT200717P01220000 | 2020-07-14 9:43AM EDT | 1,220.00 | 0.24 | 0.00 | 0.25 | +0.07 | +41.18% | 4 | 132 | 67.38% |
| RUT200717P01225000 | 2020-07-14 12:32PM EDT | 1,225.00 | 0.15 | 0.00 | 0.25 | -0.02 | -11.76% | 1 | 140 | 65.82% |
| RUT200717P01230000 | 2020-07-14 11:16AM EDT | 1,230.00 | 0.20 | 0.00 | 0.25 | -0.05 | -20.00% | 5 | 512 | 64.16% |
| RUT200717P01235000 | 2020-07-13 1:00PM EDT | 1,235.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 6 | 96 | 62.60% |
| RUT200717P01240000 | 2020-07-13 2:27PM EDT | 1,240.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 6 | 449 | 63.48% |
| RUT200717P01245000 | 2020-07-14 9:43AM EDT | 1,245.00 | 0.33 | 0.05 | 0.30 | +0.06 | +22.22% | 2 | 226 | 61.82% |
| RUT200717P01250000 | 2020-07-14 3:07PM EDT | 1,250.00 | 0.22 | 0.05 | 0.30 | -0.32 | -59.26% | 26 | 1,116 | 60.25% |
| RUT200717P01255000 | 2020-07-13 3:26PM EDT | 1,255.00 | 0.54 | 0.10 | 0.35 | 0.00 | - | 91 | 199 | 60.45% |
| RUT200717P01260000 | 2020-07-14 12:40PM EDT | 1,260.00 | 0.28 | 0.10 | 0.35 | -0.17 | -37.78% | 5 | 1,267 | 58.79% |
| RUT200717P01265000 | 2020-07-14 9:57AM EDT | 1,265.00 | 0.84 | 0.15 | 0.40 | +0.44 | +110.00% | 5 | 112 | 58.64% |
| RUT200717P01270000 | 2020-07-14 12:15PM EDT | 1,270.00 | 0.45 | 0.15 | 0.40 | -0.80 | -64.00% | 10 | 450 | 56.98% |
| RUT200717P01275000 | 2020-07-14 12:18PM EDT | 1,275.00 | 0.45 | 0.20 | 0.45 | -1.00 | -68.97% | 7 | 555 | 56.54% |
| RUT200717P01280000 | 2020-07-14 4:13PM EDT | 1,280.00 | 0.32 | 0.25 | 0.50 | -1.28 | -80.00% | 35 | 1,070 | 55.96% |
| RUT200717P01285000 | 2020-07-14 12:15PM EDT | 1,285.00 | 0.60 | 0.30 | 0.55 | -1.15 | -65.71% | 2 | 35 | 55.23% |
| RUT200717P01290000 | 2020-07-14 4:03PM EDT | 1,290.00 | 0.45 | 0.35 | 0.60 | -1.08 | -70.59% | 49 | 300 | 54.35% |
| RUT200717P01295000 | 2020-07-14 10:13AM EDT | 1,295.00 | 2.40 | 0.45 | 0.70 | +0.31 | +14.83% | 8 | 319 | 54.15% |
| RUT200717P01300000 | 2020-07-14 4:13PM EDT | 1,300.00 | 0.62 | 0.50 | 0.80 | -2.09 | -77.12% | 243 | 1,058 | 53.39% |
| RUT200717P01305000 | 2020-07-14 11:02AM EDT | 1,305.00 | 1.32 | 0.60 | 0.90 | -1.23 | -48.24% | 7 | 54 | 52.81% |
| RUT200717P01310000 | 2020-07-14 3:44PM EDT | 1,310.00 | 1.10 | 0.75 | 1.00 | -2.12 | -65.84% | 67 | 271 | 52.32% |
| RUT200717P01315000 | 2020-07-14 10:47AM EDT | 1,315.00 | 1.89 | 0.90 | 1.15 | -1.78 | -48.50% | 15 | 140 | 51.88% |
| RUT200717P01320000 | 2020-07-14 3:50PM EDT | 1,320.00 | 1.10 | 1.05 | 1.35 | -3.13 | -74.00% | 63 | 658 | 51.45% |
| RUT200717P01325000 | 2020-07-14 3:39PM EDT | 1,325.00 | 1.74 | 1.25 | 1.55 | -2.95 | -62.90% | 46 | 698 | 51.00% |
| RUT200717P01330000 | 2020-07-14 4:13PM EDT | 1,330.00 | 1.53 | 1.45 | 1.75 | -3.85 | -71.56% | 235 | 847 | 50.35% |
| RUT200717P01335000 | 2020-07-14 3:30PM EDT | 1,335.00 | 2.47 | 1.75 | 2.05 | -1.74 | -41.33% | 117 | 175 | 50.13% |
| RUT200717P01340000 | 2020-07-14 3:48PM EDT | 1,340.00 | 2.55 | 2.05 | 2.35 | -4.21 | -62.28% | 285 | 480 | 50.46% |
| RUT200717P01345000 | 2020-07-14 3:30PM EDT | 1,345.00 | 3.26 | 2.35 | 2.65 | -4.46 | -57.77% | 142 | 282 | 49.71% |
| RUT200717P01350000 | 2020-07-14 4:13PM EDT | 1,350.00 | 2.73 | 2.70 | 3.10 | -5.84 | -68.14% | 109 | 1,521 | 49.44% |
| RUT200717P01355000 | 2020-07-14 12:57PM EDT | 1,355.00 | 4.87 | 3.20 | 3.60 | +1.20 | +32.70% | 4 | 85 | 49.11% |
| RUT200717P01360000 | 2020-07-14 3:54PM EDT | 1,360.00 | 3.45 | 3.70 | 4.10 | -7.08 | -67.24% | 69 | 601 | 48.54% |
| RUT200717P01365000 | 2020-07-14 2:36PM EDT | 1,365.00 | 5.12 | 4.30 | 4.80 | -6.09 | -54.33% | 36 | 209 | 48.41% |
| RUT200717P01370000 | 2020-07-14 3:50PM EDT | 1,370.00 | 5.00 | 5.00 | 5.50 | -7.70 | -60.63% | 101 | 231 | 48.00% |
| RUT200717P01375000 | 2020-07-14 10:30AM EDT | 1,375.00 | 10.15 | 5.80 | 6.30 | -4.32 | -29.85% | 13 | 536 | 47.63% |
| RUT200717P01380000 | 2020-07-14 3:57PM EDT | 1,380.00 | 6.50 | 6.70 | 7.20 | -9.84 | -60.22% | 123 | 528 | 47.26% |
| RUT200717P01385000 | 2020-07-14 2:05PM EDT | 1,385.00 | 9.45 | 7.70 | 8.20 | -8.45 | -47.21% | 46 | 160 | 46.88% |
| RUT200717P01390000 | 2020-07-14 4:03PM EDT | 1,390.00 | 8.60 | 8.80 | 9.40 | -11.31 | -56.81% | 148 | 383 | 46.70% |
| RUT200717P01395000 | 2020-07-14 1:42PM EDT | 1,395.00 | 12.70 | 10.10 | 10.70 | -8.98 | -41.42% | 94 | 91 | 46.45% |
| RUT200717P01400000 | 2020-07-14 4:07PM EDT | 1,400.00 | 11.15 | 11.50 | 12.10 | -13.42 | -54.62% | 373 | 979 | 46.12% |
| RUT200717P01405000 | 2020-07-14 3:52PM EDT | 1,405.00 | 12.35 | 13.10 | 13.70 | +0.34 | +2.83% | 97 | 67 | 45.92% |
| RUT200717P01410000 | 2020-07-14 4:11PM EDT | 1,410.00 | 14.52 | 14.80 | 15.40 | -14.25 | -49.53% | 250 | 215 | 45.61% |
| RUT200717P01415000 | 2020-07-14 3:39PM EDT | 1,415.00 | 19.42 | 16.80 | 17.40 | -5.78 | -22.94% | 283 | 259 | 45.58% |
| RUT200717P01420000 | 2020-07-14 4:00PM EDT | 1,420.00 | 18.17 | 18.90 | 19.50 | -15.25 | -45.63% | 345 | 485 | 45.43% |
| RUT200717P01425000 | 2020-07-14 3:30PM EDT | 1,425.00 | 24.81 | 21.10 | 21.80 | -3.79 | -13.25% | 633 | 641 | 45.34% |
| RUT200717P01430000 | 2020-07-14 3:58PM EDT | 1,430.00 | 22.02 | 23.70 | 24.30 | -19.91 | -47.48% | 73 | 176 | 45.31% |
| RUT200717P01435000 | 2020-07-14 1:17PM EDT | 1,435.00 | 34.20 | 25.80 | 28.10 | -3.74 | -9.86% | 57 | 179 | 47.48% |
| RUT200717P01440000 | 2020-07-14 4:02PM EDT | 1,440.00 | 28.09 | 27.70 | 31.20 | -19.54 | -41.02% | 116 | 366 | 47.99% |
| RUT200717P01445000 | 2020-07-14 9:44AM EDT | 1,445.00 | 43.20 | 31.30 | 34.40 | -6.57 | -13.20% | 49 | 140 | 48.40% |
| RUT200717P01450000 | 2020-07-14 3:50PM EDT | 1,450.00 | 35.92 | 31.10 | 40.90 | -17.57 | -32.85% | 6 | 371 | 55.21% |
| RUT200717P01455000 | 2020-07-14 12:06PM EDT | 1,455.00 | 47.46 | 38.30 | 44.50 | +18.35 | +63.04% | 26 | 43 | 56.02% |
| RUT200717P01460000 | 2020-07-14 3:54PM EDT | 1,460.00 | 40.02 | 42.10 | 47.90 | -22.91 | -36.41% | 19 | 89 | 50.02% |
| RUT200717P01465000 | 2020-07-13 9:36AM EDT | 1,465.00 | 42.10 | 45.60 | 51.80 | 0.00 | - | 1 | 8 | 50.38% |
| RUT200717P01470000 | 2020-07-13 3:55PM EDT | 1,470.00 | 68.52 | 45.80 | 55.80 | 0.00 | - | 33 | 68 | 58.19% |
| RUT200717P01475000 | 2020-07-08 3:48PM EDT | 1,475.00 | 62.75 | 50.20 | 60.20 | 0.00 | - | 1 | 15 | 59.94% |
| RUT200717P01480000 | 2020-07-14 11:25AM EDT | 1,480.00 | 71.06 | 58.30 | 64.80 | +31.91 | +81.51% | 2 | 65 | 54.24% |
| RUT200717P01485000 | 2020-07-08 12:08PM EDT | 1,485.00 | 77.30 | 59.40 | 68.70 | 0.00 | - | 4 | 5 | 50.48% |
| RUT200717P01490000 | 2020-07-14 10:30AM EDT | 1,490.00 | 81.63 | 67.10 | 71.30 | +24.09 | +41.87% | 6 | 247 | 53.47% |
| RUT200717P01495000 | 2020-07-13 1:20PM EDT | 1,495.00 | 50.15 | 71.70 | 75.70 | 0.00 | - | 2 | 5 | 54.58% |
| RUT200717P01500000 | 2020-07-14 1:24PM EDT | 1,500.00 | 89.29 | 72.80 | 82.80 | +36.73 | +69.88% | 3 | 132 | 54.32% |
| RUT200717P01505000 | 2020-07-14 9:48AM EDT | 1,505.00 | 98.87 | 81.50 | 85.20 | -12.74 | -11.41% | 1 | 6 | 58.40% |
| RUT200717P01510000 | 2020-07-14 10:30AM EDT | 1,510.00 | 100.00 | 86.20 | 90.20 | +27.29 | +37.53% | 2 | 128 | 60.30% |
| RUT200717P01515000 | 2020-07-13 12:05PM EDT | 1,515.00 | 82.35 | 91.10 | 94.80 | 0.00 | - | 1 | 1 | 61.81% |
| RUT200717P01520000 | 2020-07-13 2:37PM EDT | 1,520.00 | 87.22 | 92.10 | 102.10 | 0.00 | - | 25 | 40 | 61.18% |
| RUT200717P01525000 | 2020-07-13 2:37PM EDT | 1,525.00 | 91.99 | 99.40 | 107.00 | 0.00 | - | 2 | 6 | 67.17% |
| RUT200717P01530000 | 2020-07-13 2:54PM EDT | 1,530.00 | 91.08 | 105.70 | 110.00 | 0.00 | - | 5 | 41 | 68.20% |
| RUT200717P01535000 | 2020-07-13 1:19PM EDT | 1,535.00 | 83.71 | 104.10 | 120.10 | 0.00 | - | 1 | 6 | 67.66% |
| RUT200717P01540000 | 2020-07-13 1:19PM EDT | 1,540.00 | 88.62 | 115.60 | 119.40 | 0.00 | - | 1 | 44 | 71.26% |
| RUT200717P01545000 | 2020-07-13 9:47AM EDT | 1,545.00 | 120.55 | 120.20 | 124.90 | 0.00 | - | 5 | 6 | 73.57% |
| RUT200717P01550000 | 2020-07-14 1:24PM EDT | 1,550.00 | 138.35 | 119.40 | 135.40 | +26.60 | +23.80% | 3 | 30 | 75.09% |
| RUT200717P01555000 | 2020-07-09 9:48AM EDT | 1,555.00 | 141.95 | 130.10 | 134.60 | 0.00 | - | 2 | 2 | 76.95% |
| RUT200717P01560000 | 2020-06-25 2:03PM EDT | 1,560.00 | 174.87 | 135.10 | 139.80 | 0.00 | - | 1 | 21 | 79.38% |
| RUT200717P01570000 | 2020-07-08 9:37AM EDT | 1,570.00 | 154.55 | 138.10 | 152.10 | 0.00 | - | 4 | 9 | 72.79% |
| RUT200717P01580000 | 2020-07-08 9:37AM EDT | 1,580.00 | 164.35 | 148.50 | 164.50 | 0.00 | - | 4 | 6 | 83.26% |
| RUT200717P01590000 | 2020-07-13 11:46AM EDT | 1,590.00 | 156.29 | 165.00 | 169.70 | 0.00 | - | 21 | 24 | 90.82% |
| RUT200717P01595000 | 2020-07-13 9:47AM EDT | 1,595.00 | 170.53 | 170.00 | 174.70 | 0.00 | - | 5 | 5 | 92.73% |
| RUT200717P01600000 | 2020-07-13 11:46AM EDT | 1,600.00 | 166.37 | 168.40 | 182.00 | 0.00 | - | 21 | 49 | 84.11% |
| RUT200717P01610000 | 2020-07-09 10:57AM EDT | 1,610.00 | 220.93 | 185.00 | 189.70 | 0.00 | - | 5 | 7 | 98.38% |
| RUT200717P01620000 | 2020-07-07 9:30AM EDT | 1,620.00 | 191.59 | 188.90 | 204.90 | 0.00 | - | 5 | 6 | 99.95% |
| RUT200717P01630000 | 2020-07-09 10:57AM EDT | 1,630.00 | 240.93 | 197.40 | 212.00 | 0.00 | - | 5 | 2 | 91.31% |
| RUT200717P01640000 | 2020-07-07 9:39AM EDT | 1,640.00 | 215.20 | 203.70 | 227.70 | 0.00 | - | - | 1 | 100.70% |
| RUT200717P01650000 | 2020-07-07 9:30AM EDT | 1,650.00 | 222.01 | 213.50 | 231.80 | 0.00 | - | 1 | 3 | 79.20% |
| RUT200717P01700000 | 2020-06-22 6:38PM EDT | 1,700.00 | 229.60 | 263.40 | 287.40 | 0.00 | - | 2 | 38 | 118.26% |
| RUT200717P01725000 | 2020-06-18 3:13PM EDT | 1,725.00 | 302.66 | 289.00 | 313.00 | 0.00 | - | - | 3 | 129.90% |
| RUT200717P01800000 | 2020-07-09 10:36AM EDT | 1,800.00 | 394.03 | 363.90 | 387.90 | 0.00 | - | 10 | 40 | 151.39% |
© 2020 Verizon Media. All rights reserved.