^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200710C01005000 | 2020-06-15 3:18PM EDT | 1,005.00 | 395.87 | 419.70 | 423.60 | 0.00 | - | 2 | 0 | 182.28% |
| RUTW200710C01010000 | 2020-06-15 3:18PM EDT | 1,010.00 | 390.89 | 414.70 | 418.60 | 0.00 | - | 2 | 0 | 179.98% |
| RUTW200710C01060000 | 2020-06-16 3:59PM EDT | 1,060.00 | 393.10 | 364.70 | 368.70 | 0.00 | - | - | 1 | 159.67% |
| RUTW200710C01200000 | 2020-06-19 11:19AM EDT | 1,200.00 | 245.82 | 224.70 | 228.70 | 0.00 | - | 2 | 1 | 100.44% |
| RUTW200710C01205000 | 2020-06-15 3:18PM EDT | 1,205.00 | 189.87 | 219.70 | 223.70 | 0.00 | - | - | 1 | 98.39% |
| RUTW200710C01235000 | 2020-06-24 11:23AM EDT | 1,235.00 | 163.62 | 189.70 | 193.70 | 0.00 | - | - | 1 | 86.21% |
| RUTW200710C01240000 | 2020-06-22 6:51PM EDT | 1,240.00 | 178.75 | 187.50 | 190.70 | 0.00 | - | 10 | 10 | 88.39% |
| RUTW200710C01265000 | 2020-06-30 4:06PM EDT | 1,265.00 | 175.38 | 159.80 | 163.80 | 0.00 | - | 1 | 1 | 75.12% |
| RUTW200710C01275000 | 2020-07-01 10:24AM EDT | 1,275.00 | 170.96 | 149.80 | 153.80 | 0.00 | - | 1 | 42 | 71.07% |
| RUTW200710C01280000 | 2020-06-26 3:30PM EDT | 1,280.00 | 130.66 | 144.80 | 148.80 | +14.13 | +12.13% | 1 | 1 | 69.03% |
| RUTW200710C01300000 | 2020-06-17 9:40AM EDT | 1,300.00 | 170.90 | 124.90 | 128.40 | 0.00 | - | - | 2 | 57.15% |
| RUTW200710C01310000 | 2020-07-06 1:28PM EDT | 1,310.00 | 134.33 | 115.00 | 118.60 | 0.00 | - | 2 | 1 | 55.12% |
| RUTW200710C01315000 | 2020-06-15 9:30AM EDT | 1,315.00 | 92.13 | 109.80 | 113.90 | 0.00 | - | - | 1 | 55.54% |
| RUTW200710C01320000 | 2020-07-06 12:24PM EDT | 1,320.00 | 123.19 | 105.10 | 108.60 | 0.00 | - | - | 0 | 51.10% |
| RUTW200710C01325000 | 2020-07-06 1:28PM EDT | 1,325.00 | 119.63 | 100.20 | 104.00 | 0.00 | - | 2 | 13 | 52.10% |
| RUTW200710C01330000 | 2020-07-06 12:24PM EDT | 1,330.00 | 113.41 | 95.00 | 99.10 | 0.00 | - | 4 | 1 | 50.66% |
| RUTW200710C01335000 | 2020-07-08 10:18AM EDT | 1,335.00 | 92.17 | 90.30 | 93.80 | -37.60 | -28.97% | 1 | 0 | 46.53% |
| RUTW200710C01340000 | 2020-07-07 10:06AM EDT | 1,340.00 | 90.20 | 85.50 | 89.30 | 0.00 | - | 6 | 2 | 47.60% |
| RUTW200710C01350000 | 2020-07-07 10:06AM EDT | 1,350.00 | 80.75 | 75.80 | 79.30 | 0.00 | - | 6 | 33 | 43.23% |
| RUTW200710C01355000 | 2020-07-08 10:18AM EDT | 1,355.00 | 72.99 | 71.00 | 74.60 | +10.79 | +17.35% | 1 | 11 | 42.55% |
| RUTW200710C01360000 | 2020-07-07 3:52PM EDT | 1,360.00 | 57.80 | 66.10 | 70.00 | 0.00 | - | 10 | 10 | 42.11% |
| RUTW200710C01365000 | 2020-07-01 10:46AM EDT | 1,365.00 | 80.80 | 61.60 | 65.30 | 0.00 | - | - | 0 | 41.00% |
| RUTW200710C01370000 | 2020-07-08 1:46PM EDT | 1,370.00 | 47.40 | 57.30 | 59.80 | -42.44 | -47.24% | 12 | 21 | 36.54% |
| RUTW200710C01375000 | 2020-07-08 2:42PM EDT | 1,375.00 | 40.77 | 53.20 | 55.30 | -21.65 | -34.68% | 4 | 15 | 36.13% |
| RUTW200710C01380000 | 2020-07-08 2:42PM EDT | 1,380.00 | 36.77 | 48.30 | 50.80 | -22.39 | -37.85% | 14 | 7 | 35.41% |
| RUTW200710C01385000 | 2020-07-07 1:00PM EDT | 1,385.00 | 50.08 | 44.30 | 46.40 | 0.00 | - | 1 | 100 | 34.74% |
| RUTW200710C01390000 | 2020-07-08 1:41PM EDT | 1,390.00 | 32.65 | 40.10 | 42.20 | -13.31 | -28.96% | 19 | 9 | 34.34% |
| RUTW200710C01395000 | 2020-07-08 1:41PM EDT | 1,395.00 | 29.00 | 35.90 | 38.00 | -15.27 | -34.49% | 10 | 6 | 33.59% |
| RUTW200710C01400000 | 2020-07-08 3:15PM EDT | 1,400.00 | 29.82 | 32.10 | 34.00 | -4.38 | -12.81% | 49 | 30 | 33.01% |
| RUTW200710C01405000 | 2020-07-08 1:29PM EDT | 1,405.00 | 21.00 | 28.60 | 30.20 | -12.52 | -37.35% | 26 | 27 | 32.52% |
| RUTW200710C01410000 | 2020-07-08 3:00PM EDT | 1,410.00 | 22.29 | 24.80 | 26.60 | +0.79 | +3.67% | 65 | 65 | 32.07% |
| RUTW200710C01415000 | 2020-07-08 3:22PM EDT | 1,415.00 | 19.22 | 21.50 | 23.10 | -0.10 | -0.52% | 212 | 115 | 31.41% |
| RUTW200710C01420000 | 2020-07-08 3:44PM EDT | 1,420.00 | 16.22 | 18.60 | 19.90 | -1.48 | -8.36% | 160 | 100 | 30.93% |
| RUTW200710C01425000 | 2020-07-08 4:14PM EDT | 1,425.00 | 16.18 | 15.80 | 17.00 | +0.68 | +4.39% | 121 | 77 | 30.57% |
| RUTW200710C01430000 | 2020-07-08 4:05PM EDT | 1,430.00 | 13.60 | 13.20 | 14.30 | -2.10 | -13.38% | 151 | 331 | 30.12% |
| RUTW200710C01435000 | 2020-07-08 3:12PM EDT | 1,435.00 | 9.12 | 10.90 | 11.90 | -1.98 | -17.84% | 41 | 104 | 29.76% |
| RUTW200710C01440000 | 2020-07-08 3:57PM EDT | 1,440.00 | 9.22 | 8.90 | 9.80 | +1.06 | +12.99% | 118 | 246 | 29.47% |
| RUTW200710C01445000 | 2020-07-08 3:44PM EDT | 1,445.00 | 5.70 | 7.00 | 7.90 | -1.81 | -24.10% | 93 | 168 | 29.06% |
| RUTW200710C01450000 | 2020-07-08 3:54PM EDT | 1,450.00 | 5.27 | 5.50 | 6.30 | -0.54 | -9.29% | 108 | 102 | 28.75% |
| RUTW200710C01455000 | 2020-07-08 3:54PM EDT | 1,455.00 | 4.13 | 4.20 | 4.90 | -0.33 | -7.40% | 107 | 45 | 28.35% |
| RUTW200710C01460000 | 2020-07-08 3:57PM EDT | 1,460.00 | 3.35 | 3.20 | 3.80 | -0.55 | -14.10% | 126 | 182 | 28.14% |
| RUTW200710C01465000 | 2020-07-08 3:25PM EDT | 1,465.00 | 2.28 | 2.35 | 2.90 | -0.90 | -28.30% | 71 | 111 | 27.94% |
| RUTW200710C01470000 | 2020-07-08 4:14PM EDT | 1,470.00 | 1.88 | 1.75 | 2.25 | -0.75 | -28.52% | 125 | 124 | 28.02% |
| RUTW200710C01475000 | 2020-07-08 3:10PM EDT | 1,475.00 | 1.42 | 1.25 | 1.75 | -0.58 | -29.00% | 43 | 217 | 28.20% |
| RUTW200710C01480000 | 2020-07-08 3:17PM EDT | 1,480.00 | 0.88 | 0.90 | 1.40 | -0.89 | -50.28% | 112 | 127 | 28.63% |
| RUTW200710C01485000 | 2020-07-08 3:23PM EDT | 1,485.00 | 0.60 | 0.60 | 1.10 | -0.68 | -53.12% | 41 | 106 | 28.94% |
| RUTW200710C01490000 | 2020-07-08 4:14PM EDT | 1,490.00 | 0.61 | 0.40 | 0.85 | -0.41 | -40.20% | 99 | 337 | 29.18% |
| RUTW200710C01495000 | 2020-07-08 12:18PM EDT | 1,495.00 | 0.39 | 0.25 | 0.70 | -0.51 | -56.67% | 13 | 204 | 29.80% |
| RUTW200710C01500000 | 2020-07-08 4:14PM EDT | 1,500.00 | 0.32 | 0.15 | 0.50 | -0.38 | -54.29% | 76 | 442 | 29.64% |
| RUTW200710C01505000 | 2020-07-08 2:21PM EDT | 1,505.00 | 0.21 | 0.10 | 0.45 | -0.60 | -74.07% | 29 | 281 | 30.71% |
| RUTW200710C01510000 | 2020-07-08 4:11PM EDT | 1,510.00 | 0.15 | 0.05 | 0.30 | -0.25 | -62.50% | 21 | 221 | 30.27% |
| RUTW200710C01515000 | 2020-07-08 11:44AM EDT | 1,515.00 | 0.17 | 0.05 | 0.35 | -0.20 | -54.05% | 5 | 178 | 32.54% |
| RUTW200710C01520000 | 2020-07-08 4:14PM EDT | 1,520.00 | 0.10 | 0.00 | 0.30 | -0.17 | -62.96% | 34 | 159 | 33.25% |
| RUTW200710C01525000 | 2020-07-07 4:04PM EDT | 1,525.00 | 0.15 | 0.00 | 0.25 | -0.07 | -31.82% | 1 | 97 | 33.84% |
| RUTW200710C01530000 | 2020-07-08 2:52PM EDT | 1,530.00 | 0.08 | 0.05 | 0.25 | -0.17 | -68.00% | 11 | 71 | 35.25% |
| RUTW200710C01535000 | 2020-07-07 3:15PM EDT | 1,535.00 | 0.12 | 0.00 | 0.25 | -0.05 | -29.41% | 1 | 191 | 36.67% |
| RUTW200710C01540000 | 2020-07-08 2:18PM EDT | 1,540.00 | 0.08 | 0.00 | 0.25 | -0.06 | -42.86% | 17 | 96 | 38.09% |
| RUTW200710C01545000 | 2020-07-08 3:10PM EDT | 1,545.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 5 | 63 | 38.28% |
| RUTW200710C01550000 | 2020-07-07 3:01PM EDT | 1,550.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 36.43% |
| RUTW200710C01555000 | 2020-07-08 3:10PM EDT | 1,555.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 4 | 61 | 34.96% |
| RUTW200710C01560000 | 2020-07-08 2:40PM EDT | 1,560.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 130 | 36.13% |
| RUTW200710C01565000 | 2020-07-06 10:38AM EDT | 1,565.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 11 | 59 | 37.31% |
| RUTW200710C01570000 | 2020-07-08 1:26PM EDT | 1,570.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 15 | 72 | 38.48% |
| RUTW200710C01575000 | 2020-07-07 4:04PM EDT | 1,575.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 756 | 39.65% |
| RUTW200710C01580000 | 2020-07-02 3:53PM EDT | 1,580.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 40.82% |
| RUTW200710C01585000 | 2020-07-02 3:59PM EDT | 1,585.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 25 | 41.90% |
| RUTW200710C01590000 | 2020-07-08 2:18PM EDT | 1,590.00 | 0.03 | 0.05 | 0.05 | -0.07 | -70.00% | 2 | 13 | 42.97% |
| RUTW200710C01595000 | 2020-06-24 4:14PM EDT | 1,595.00 | 1.38 | 0.05 | 0.05 | 0.00 | - | 20 | 31 | 44.14% |
| RUTW200710C01600000 | 2020-07-06 3:42PM EDT | 1,600.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 45.31% |
| RUTW200710C01605000 | 2020-07-07 2:39PM EDT | 1,605.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 763 | 46.29% |
| RUTW200710C01610000 | 2020-06-29 1:06PM EDT | 1,610.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 47.46% |
| RUTW200710C01615000 | 2020-07-02 10:28AM EDT | 1,615.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 48.63% |
| RUTW200710C01620000 | 2020-07-01 2:23PM EDT | 1,620.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 49.61% |
| RUTW200710C01625000 | 2020-06-24 9:33AM EDT | 1,625.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 50.78% |
| RUTW200710C01630000 | 2020-06-29 1:12PM EDT | 1,630.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 51.76% |
| RUTW200710C01635000 | 2020-06-24 9:33AM EDT | 1,635.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 52.93% |
| RUTW200710C01640000 | 2020-06-19 11:06AM EDT | 1,640.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 47 | 47 | 50.78% |
| RUTW200710C01645000 | 2020-06-19 4:06PM EDT | 1,645.00 | 1.17 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 51.56% |
| RUTW200710C01650000 | 2020-06-30 3:18PM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 52.73% |
| RUTW200710C01655000 | 2020-06-18 3:08PM EDT | 1,655.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 53.71% |
| RUTW200710C01660000 | 2020-06-26 3:06PM EDT | 1,660.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 16 | 45 | 54.69% |
| RUTW200710C01665000 | 2020-06-17 10:10AM EDT | 1,665.00 | 2.80 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 55.86% |
| RUTW200710C01670000 | 2020-06-29 9:30AM EDT | 1,670.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 56.64% |
| RUTW200710C01675000 | 2020-06-18 9:57AM EDT | 1,675.00 | 1.46 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 57.81% |
| RUTW200710C01680000 | 2020-06-18 12:39PM EDT | 1,680.00 | 1.19 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 58.59% |
| RUTW200710C01690000 | 2020-06-24 9:32AM EDT | 1,690.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 60.55% |
| RUTW200710C01695000 | 2020-06-15 4:03PM EDT | 1,695.00 | 6.16 | 0.00 | 0.05 | 0.00 | - | - | 10 | 61.72% |
| RUTW200710C01700000 | 2020-06-24 9:32AM EDT | 1,700.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 10 | 164 | 62.50% |
| RUTW200710C01705000 | 2020-06-15 10:29AM EDT | 1,705.00 | 0.39 | 0.00 | 0.20 | 0.00 | - | 3 | 1 | 71.97% |
| RUTW200710C01710000 | 2020-06-19 1:50PM EDT | 1,710.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 30 | 73.05% |
| RUTW200710C01720000 | 2020-06-18 3:48PM EDT | 1,720.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 3 | 135 | 75.20% |
| RUTW200710C01730000 | 2020-06-15 4:03PM EDT | 1,730.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 77.15% |
| RUTW200710C01735000 | 2020-06-17 10:37AM EDT | 1,735.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 78.32% |
| RUTW200710C01780000 | 2020-06-15 3:33PM EDT | 1,780.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 87.30% |
| RUTW200710C01800000 | 2020-06-15 4:03PM EDT | 1,800.00 | 1.08 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.21% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200710P00800000 | 2020-06-23 9:30AM EDT | 800.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 1 | 212.11% |
| RUTW200710P00810000 | 2020-06-15 3:19PM EDT | 810.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 207.81% |
| RUTW200710P00850000 | 2020-06-24 9:30AM EDT | 850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 191.02% |
| RUTW200710P00875000 | 2020-06-24 9:30AM EDT | 875.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 7 | 165.63% |
| RUTW200710P00895000 | 2020-06-23 1:16PM EDT | 895.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 10 | 173.44% |
| RUTW200710P00900000 | 2020-07-01 11:26AM EDT | 900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 171.48% |
| RUTW200710P00920000 | 2020-06-15 4:04PM EDT | 920.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 163.67% |
| RUTW200710P00960000 | 2020-06-18 12:46PM EDT | 960.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | - | 1 | 148.83% |
| RUTW200710P00965000 | 2020-06-16 9:53AM EDT | 965.00 | 1.12 | 0.00 | 0.15 | 0.00 | - | 5 | 10 | 147.27% |
| RUTW200710P00995000 | 2020-06-15 2:07PM EDT | 995.00 | 2.24 | 0.00 | 0.15 | 0.00 | - | 5 | 21 | 136.33% |
| RUTW200710P01000000 | 2020-06-24 11:14AM EDT | 1,000.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 134.77% |
| RUTW200710P01005000 | 2020-06-15 9:44AM EDT | 1,005.00 | 5.55 | 0.00 | 0.15 | 0.00 | - | 60 | 85 | 132.81% |
| RUTW200710P01010000 | 2020-06-15 3:19PM EDT | 1,010.00 | 6.66 | 0.00 | 0.15 | 0.00 | - | 17 | 17 | 131.25% |
| RUTW200710P01015000 | 2020-06-15 3:19PM EDT | 1,015.00 | 6.86 | 0.00 | 0.15 | 0.00 | - | 6 | 5 | 129.30% |
| RUTW200710P01020000 | 2020-07-01 11:05AM EDT | 1,020.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 127.73% |
| RUTW200710P01025000 | 2020-07-01 11:05AM EDT | 1,025.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 33 | 125.98% |
| RUTW200710P01030000 | 2020-07-02 10:51AM EDT | 1,030.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 124.22% |
| RUTW200710P01035000 | 2020-07-02 10:51AM EDT | 1,035.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 102 | 122.66% |
| RUTW200710P01040000 | 2020-06-15 4:04PM EDT | 1,040.00 | 6.72 | 0.00 | 0.15 | 0.00 | - | 48 | 34 | 120.90% |
| RUTW200710P01045000 | 2020-06-15 4:04PM EDT | 1,045.00 | 6.63 | 0.00 | 0.15 | 0.00 | - | 141 | 124 | 119.14% |
| RUTW200710P01050000 | 2020-06-30 3:35PM EDT | 1,050.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 253 | 117.58% |
| RUTW200710P01055000 | 2020-07-01 10:11AM EDT | 1,055.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 274 | 115.82% |
| RUTW200710P01060000 | 2020-07-01 10:11AM EDT | 1,060.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 66 | 114.06% |
| RUTW200710P01065000 | 2020-06-15 4:04PM EDT | 1,065.00 | 6.72 | 0.00 | 0.15 | 0.00 | - | 29 | 72 | 112.50% |
| RUTW200710P01070000 | 2020-06-25 10:16AM EDT | 1,070.00 | 1.79 | 0.00 | 0.15 | 0.00 | - | 30 | 121 | 110.94% |
| RUTW200710P01075000 | 2020-06-25 10:16AM EDT | 1,075.00 | 1.96 | 0.00 | 0.15 | 0.00 | - | 30 | 71 | 109.18% |
| RUTW200710P01080000 | 2020-06-26 10:58AM EDT | 1,080.00 | 1.58 | 0.00 | 0.15 | 0.00 | - | 1 | 52 | 107.42% |
| RUTW200710P01085000 | 2020-06-19 4:14PM EDT | 1,085.00 | 3.38 | 0.00 | 0.15 | 0.00 | - | 20 | 41 | 105.86% |
| RUTW200710P01090000 | 2020-06-18 3:00PM EDT | 1,090.00 | 3.85 | 0.00 | 0.15 | 0.00 | - | 14 | 254 | 104.30% |
| RUTW200710P01095000 | 2020-06-25 3:32PM EDT | 1,095.00 | 1.47 | 0.00 | 0.15 | 0.00 | - | 2 | 173 | 102.73% |
| RUTW200710P01100000 | 2020-07-08 3:50PM EDT | 1,100.00 | 0.05 | 0.00 | 0.15 | -1.94 | -97.49% | 23 | 297 | 100.98% |
| RUTW200710P01105000 | 2020-07-02 2:42PM EDT | 1,105.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 99.41% |
| RUTW200710P01110000 | 2020-06-24 3:47PM EDT | 1,110.00 | 2.90 | 0.00 | 0.15 | 0.00 | - | 2 | 62 | 97.85% |
| RUTW200710P01115000 | 2020-07-02 2:42PM EDT | 1,115.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 48 | 96.09% |
| RUTW200710P01120000 | 2020-06-24 2:17PM EDT | 1,120.00 | 3.52 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 94.53% |
| RUTW200710P01125000 | 2020-06-24 1:42PM EDT | 1,125.00 | 3.82 | 0.00 | 0.15 | 0.00 | - | 1 | 87 | 92.97% |
| RUTW200710P01130000 | 2020-06-30 2:19PM EDT | 1,130.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 4 | 88 | 91.41% |
| RUTW200710P01135000 | 2020-06-24 1:39PM EDT | 1,135.00 | 4.39 | 0.00 | 0.15 | 0.00 | - | 11 | 13 | 89.84% |
| RUTW200710P01140000 | 2020-06-25 2:21PM EDT | 1,140.00 | 3.27 | 0.00 | 0.15 | 0.00 | - | 109 | 111 | 88.28% |
| RUTW200710P01145000 | 2020-06-25 2:21PM EDT | 1,145.00 | 3.42 | 0.00 | 0.15 | 0.00 | - | 15 | 168 | 86.72% |
| RUTW200710P01150000 | 2020-07-08 2:40PM EDT | 1,150.00 | 0.05 | 0.00 | 0.15 | -0.70 | -93.33% | 4 | 265 | 85.16% |
| RUTW200710P01155000 | 2020-07-02 3:33PM EDT | 1,155.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 50 | 54 | 83.59% |
| RUTW200710P01160000 | 2020-07-02 3:33PM EDT | 1,160.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 50 | 97 | 82.03% |
| RUTW200710P01165000 | 2020-06-29 10:58AM EDT | 1,165.00 | 2.20 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 80.47% |
| RUTW200710P01170000 | 2020-06-30 2:19PM EDT | 1,170.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | 4 | 110 | 78.91% |
| RUTW200710P01175000 | 2020-07-06 12:59PM EDT | 1,175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 18 | 126 | 77.34% |
| RUTW200710P01180000 | 2020-07-06 12:38PM EDT | 1,180.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 53 | 77.93% |
| RUTW200710P01185000 | 2020-06-23 11:00AM EDT | 1,185.00 | 3.85 | 0.00 | 0.20 | 0.00 | - | 1 | 92 | 76.37% |
| RUTW200710P01190000 | 2020-07-02 3:44PM EDT | 1,190.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 8 | 2 | 74.80% |
| RUTW200710P01195000 | 2020-07-07 3:08PM EDT | 1,195.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 16 | 79 | 73.24% |
| RUTW200710P01200000 | 2020-07-07 3:49PM EDT | 1,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 270 | 71.68% |
| RUTW200710P01205000 | 2020-07-06 12:38PM EDT | 1,205.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 2 | 16 | 71.88% |
| RUTW200710P01210000 | 2020-07-06 12:53PM EDT | 1,210.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 19 | 90 | 68.56% |
| RUTW200710P01215000 | 2020-07-01 2:23PM EDT | 1,215.00 | 0.78 | 0.00 | 0.20 | 0.00 | - | 2 | 92 | 67.09% |
| RUTW200710P01220000 | 2020-07-06 10:33AM EDT | 1,220.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 97 | 65.53% |
| RUTW200710P01225000 | 2020-07-02 11:27AM EDT | 1,225.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 63.97% |
| RUTW200710P01230000 | 2020-07-02 2:42PM EDT | 1,230.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 11 | 45 | 62.50% |
| RUTW200710P01235000 | 2020-07-02 2:19PM EDT | 1,235.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 5 | 26 | 62.40% |
| RUTW200710P01240000 | 2020-07-08 1:07PM EDT | 1,240.00 | 0.08 | 0.00 | 0.25 | -0.09 | -52.94% | 6 | 159 | 60.84% |
| RUTW200710P01245000 | 2020-07-02 10:28AM EDT | 1,245.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 3 | 24 | 59.28% |
| RUTW200710P01250000 | 2020-07-08 3:55PM EDT | 1,250.00 | 0.08 | 0.00 | 0.25 | -0.23 | -74.19% | 4 | 64 | 57.72% |
| RUTW200710P01255000 | 2020-07-02 2:19PM EDT | 1,255.00 | 0.68 | 0.00 | 0.25 | 0.00 | - | 7 | 16 | 56.15% |
| RUTW200710P01260000 | 2020-07-08 12:00PM EDT | 1,260.00 | 0.15 | 0.00 | 0.25 | -0.12 | -44.44% | 8 | 752 | 54.59% |
| RUTW200710P01265000 | 2020-07-07 3:08PM EDT | 1,265.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 6 | 14 | 54.20% |
| RUTW200710P01270000 | 2020-07-02 10:36AM EDT | 1,270.00 | 1.11 | 0.00 | 0.30 | 0.00 | - | 5 | 59 | 52.64% |
| RUTW200710P01275000 | 2020-07-07 1:00PM EDT | 1,275.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 302 | 51.03% |
| RUTW200710P01280000 | 2020-07-08 1:39PM EDT | 1,280.00 | 0.17 | 0.05 | 0.35 | -0.18 | -51.43% | 20 | 63 | 51.22% |
| RUTW200710P01285000 | 2020-07-07 2:39PM EDT | 1,285.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 10 | 840 | 53.47% |
| RUTW200710P01290000 | 2020-07-08 2:40PM EDT | 1,290.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 33 | 370 | 48.00% |
| RUTW200710P01295000 | 2020-07-08 3:57PM EDT | 1,295.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 24 | 139 | 46.39% |
| RUTW200710P01300000 | 2020-07-08 4:06PM EDT | 1,300.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 230 | 312 | 46.09% |
| RUTW200710P01305000 | 2020-07-07 10:12AM EDT | 1,305.00 | 0.63 | 0.20 | 0.45 | 0.00 | - | 2 | 29 | 48.36% |
| RUTW200710P01310000 | 2020-07-08 3:39PM EDT | 1,310.00 | 0.42 | 0.15 | 0.55 | -0.57 | -57.58% | 34 | 132 | 48.10% |
| RUTW200710P01315000 | 2020-07-07 11:05AM EDT | 1,315.00 | 0.87 | 0.20 | 0.60 | 0.00 | - | 13 | 53 | 46.95% |
| RUTW200710P01320000 | 2020-07-08 11:28AM EDT | 1,320.00 | 1.30 | 0.25 | 0.65 | +0.15 | +13.04% | 33 | 139 | 45.73% |
| RUTW200710P01325000 | 2020-07-08 1:07PM EDT | 1,325.00 | 0.70 | 0.30 | 0.70 | -0.64 | -47.76% | 151 | 286 | 44.43% |
| RUTW200710P01330000 | 2020-07-08 3:39PM EDT | 1,330.00 | 0.70 | 0.40 | 0.80 | -0.93 | -57.06% | 143 | 335 | 43.59% |
| RUTW200710P01335000 | 2020-07-08 2:32PM EDT | 1,335.00 | 1.07 | 0.45 | 0.85 | -0.76 | -41.53% | 45 | 161 | 42.15% |
| RUTW200710P01340000 | 2020-07-08 3:58PM EDT | 1,340.00 | 0.90 | 0.60 | 1.00 | -1.22 | -57.55% | 66 | 371 | 41.50% |
| RUTW200710P01345000 | 2020-07-08 2:00PM EDT | 1,345.00 | 1.70 | 0.70 | 1.15 | -1.14 | -40.14% | 53 | 182 | 40.65% |
| RUTW200710P01350000 | 2020-07-08 3:25PM EDT | 1,350.00 | 1.38 | 0.90 | 1.30 | -1.62 | -54.00% | 210 | 389 | 39.65% |
| RUTW200710P01355000 | 2020-07-08 3:14PM EDT | 1,355.00 | 1.58 | 1.10 | 1.55 | -1.79 | -53.12% | 223 | 366 | 39.09% |
| RUTW200710P01360000 | 2020-07-08 3:58PM EDT | 1,360.00 | 1.75 | 1.35 | 1.80 | -2.31 | -56.90% | 76 | 166 | 38.29% |
| RUTW200710P01365000 | 2020-07-08 3:53PM EDT | 1,365.00 | 2.20 | 1.65 | 2.15 | -2.93 | -57.12% | 39 | 66 | 37.77% |
| RUTW200710P01370000 | 2020-07-08 2:59PM EDT | 1,370.00 | 2.80 | 2.00 | 2.55 | -3.18 | -53.18% | 39 | 179 | 37.18% |
| RUTW200710P01375000 | 2020-07-08 3:54PM EDT | 1,375.00 | 3.00 | 2.45 | 3.10 | -4.11 | -57.81% | 44 | 392 | 36.89% |
| RUTW200710P01380000 | 2020-07-08 3:58PM EDT | 1,380.00 | 3.55 | 3.00 | 3.70 | -3.29 | -48.10% | 99 | 114 | 36.44% |
| RUTW200710P01385000 | 2020-07-08 3:28PM EDT | 1,385.00 | 4.72 | 3.60 | 4.40 | -1.05 | -18.20% | 109 | 79 | 35.97% |
| RUTW200710P01390000 | 2020-07-08 3:57PM EDT | 1,390.00 | 5.10 | 4.40 | 5.20 | -5.51 | -51.93% | 158 | 371 | 35.47% |
| RUTW200710P01395000 | 2020-07-08 3:13PM EDT | 1,395.00 | 7.59 | 5.30 | 6.10 | -3.45 | -31.25% | 43 | 74 | 34.89% |
| RUTW200710P01400000 | 2020-07-08 3:58PM EDT | 1,400.00 | 7.10 | 6.30 | 7.10 | -6.00 | -45.80% | 163 | 273 | 34.21% |
| RUTW200710P01405000 | 2020-07-08 3:57PM EDT | 1,405.00 | 8.70 | 7.50 | 8.40 | -6.70 | -43.51% | 74 | 75 | 33.88% |
| RUTW200710P01410000 | 2020-07-08 4:03PM EDT | 1,410.00 | 9.89 | 8.90 | 9.90 | -6.57 | -39.91% | 281 | 136 | 33.56% |
| RUTW200710P01415000 | 2020-07-08 3:22PM EDT | 1,415.00 | 13.87 | 10.50 | 11.60 | -5.99 | -30.16% | 213 | 44 | 33.25% |
| RUTW200710P01420000 | 2020-07-08 4:06PM EDT | 1,420.00 | 13.11 | 12.30 | 13.30 | -9.32 | -41.55% | 252 | 231 | 32.51% |
| RUTW200710P01425000 | 2020-07-08 3:55PM EDT | 1,425.00 | 15.97 | 14.40 | 15.60 | -7.73 | -32.62% | 61 | 92 | 32.52% |
| RUTW200710P01430000 | 2020-07-08 4:14PM EDT | 1,430.00 | 17.78 | 16.70 | 18.00 | -2.60 | -12.76% | 132 | 269 | 32.26% |
| RUTW200710P01435000 | 2020-07-08 4:00PM EDT | 1,435.00 | 20.00 | 19.20 | 20.70 | -5.42 | -21.32% | 29 | 109 | 32.12% |
| RUTW200710P01440000 | 2020-07-08 4:00PM EDT | 1,440.00 | 23.01 | 22.10 | 23.50 | -11.52 | -33.36% | 39 | 228 | 31.71% |
| RUTW200710P01445000 | 2020-07-08 3:33PM EDT | 1,445.00 | 29.57 | 25.30 | 27.00 | -4.03 | -11.99% | 12 | 190 | 32.25% |
| RUTW200710P01450000 | 2020-07-08 4:00PM EDT | 1,450.00 | 29.59 | 28.70 | 30.60 | -8.26 | -21.82% | 23 | 134 | 32.60% |
| RUTW200710P01455000 | 2020-07-08 10:12AM EDT | 1,455.00 | 31.51 | 32.20 | 34.20 | -11.59 | -26.89% | 3 | 15 | 32.51% |
| RUTW200710P01460000 | 2020-07-08 4:00PM EDT | 1,460.00 | 37.12 | 36.10 | 38.10 | -10.49 | -22.03% | 110 | 313 | 32.71% |
| RUTW200710P01465000 | 2020-07-07 3:20PM EDT | 1,465.00 | 49.57 | 40.20 | 42.40 | +0.47 | +0.96% | 2 | 286 | 33.57% |
| RUTW200710P01470000 | 2020-07-08 3:48PM EDT | 1,470.00 | 49.31 | 44.00 | 47.40 | -6.50 | -11.65% | 4 | 18 | 36.18% |
| RUTW200710P01475000 | 2020-07-06 3:48PM EDT | 1,475.00 | 40.29 | 48.40 | 51.70 | 0.00 | - | 2 | 5 | 36.62% |
| RUTW200710P01480000 | 2020-07-07 9:32AM EDT | 1,480.00 | 53.93 | 52.90 | 56.40 | 0.00 | - | 10 | 25 | 38.06% |
| RUTW200710P01485000 | 2020-07-08 11:01AM EDT | 1,485.00 | 73.10 | 57.60 | 61.10 | +5.90 | +8.78% | 2 | 6 | 39.36% |
| RUTW200710P01490000 | 2020-07-08 11:01AM EDT | 1,490.00 | 78.00 | 62.30 | 65.90 | +26.19 | +50.55% | 2 | 16 | 40.88% |
| RUTW200710P01495000 | 2020-07-06 3:36PM EDT | 1,495.00 | 76.75 | 67.30 | 70.80 | 0.00 | - | 10 | 21 | 42.70% |
| RUTW200710P01500000 | 2020-07-08 3:57PM EDT | 1,500.00 | 74.85 | 72.10 | 75.70 | -7.14 | -8.71% | 6 | 77 | 44.45% |
| RUTW200710P01505000 | 2020-07-08 12:56PM EDT | 1,505.00 | 90.10 | 77.10 | 80.60 | +16.90 | +23.09% | 2 | 35 | 46.14% |
| RUTW200710P01510000 | 2020-07-07 12:48PM EDT | 1,510.00 | 80.40 | 81.90 | 85.50 | 0.00 | - | 1 | 4 | 47.78% |
| RUTW200710P01515000 | 2020-07-06 2:02PM EDT | 1,515.00 | 73.25 | 87.00 | 90.50 | 0.00 | - | 1 | 1 | 49.81% |
| RUTW200710P01520000 | 2020-07-08 12:56PM EDT | 1,520.00 | 105.10 | 91.80 | 95.50 | +17.20 | +19.57% | 2 | 14 | 51.82% |
| RUTW200710P01525000 | 2020-07-06 12:07PM EDT | 1,525.00 | 86.43 | 96.90 | 100.50 | 0.00 | - | 2 | 12 | 53.80% |
| RUTW200710P01530000 | 2020-07-06 3:55PM EDT | 1,530.00 | 88.25 | 101.90 | 105.40 | 0.00 | - | 2 | 3 | 55.27% |
| RUTW200710P01535000 | 2020-07-07 1:57PM EDT | 1,535.00 | 102.90 | 106.90 | 110.40 | 0.00 | - | 11 | 31 | 57.19% |
| RUTW200710P01540000 | 2020-07-07 12:48PM EDT | 1,540.00 | 109.85 | 111.50 | 115.40 | 0.00 | - | 1 | 6 | 59.09% |
| RUTW200710P01545000 | 2020-06-18 10:02AM EDT | 1,545.00 | 135.28 | 116.90 | 120.40 | 0.00 | - | 8 | 4 | 60.98% |
| RUTW200710P01550000 | 2020-07-08 11:15AM EDT | 1,550.00 | 140.40 | 121.80 | 125.40 | +31.05 | +28.40% | 2 | 10 | 50.78% |
| RUTW200710P01555000 | 2020-06-15 3:19PM EDT | 1,555.00 | 75.46 | 126.70 | 130.40 | 0.00 | - | 5 | 2 | 51.92% |
| RUTW200710P01560000 | 2020-07-06 12:33PM EDT | 1,560.00 | 118.63 | 131.70 | 135.40 | 0.00 | - | 2 | 3 | 53.49% |
| RUTW200710P01570000 | 2020-07-07 1:49PM EDT | 1,570.00 | 153.71 | 141.30 | 145.40 | +14.65 | +10.54% | 4 | 5 | 54.39% |
| RUTW200710P01575000 | 2020-06-15 3:19PM EDT | 1,575.00 | 174.56 | 146.30 | 150.30 | 0.00 | - | 1 | 11 | 55.27% |
| RUTW200710P01580000 | 2020-06-23 4:02PM EDT | 1,580.00 | 163.86 | 151.30 | 155.30 | +16.48 | +11.18% | 4 | 5 | 56.76% |
| RUTW200710P01585000 | 2020-07-01 10:23AM EDT | 1,585.00 | 142.07 | 156.30 | 160.30 | 0.00 | - | 2 | 56 | 58.23% |
| RUTW200710P01590000 | 2020-06-30 1:24PM EDT | 1,590.00 | 176.40 | 161.30 | 165.30 | +16.66 | +10.43% | 21 | 21 | 59.69% |
| RUTW200710P01595000 | 2020-06-24 12:25PM EDT | 1,595.00 | 211.96 | 166.30 | 170.30 | 0.00 | - | - | 15 | 61.13% |
| RUTW200710P01600000 | 2020-07-08 11:37AM EDT | 1,600.00 | 192.03 | 171.30 | 175.30 | +23.34 | +13.84% | 23 | 25 | 62.57% |
| RUTW200710P01605000 | 2020-06-15 3:19PM EDT | 1,605.00 | 218.00 | 176.30 | 180.30 | 0.00 | - | 1 | 1 | 63.99% |
| RUTW200710P01610000 | 2020-07-06 12:33PM EDT | 1,610.00 | 168.38 | 181.30 | 185.30 | 0.00 | - | 2 | 2 | 65.41% |
| RUTW200710P01615000 | 2020-06-15 3:19PM EDT | 1,615.00 | 146.80 | 186.30 | 190.30 | 0.00 | - | - | 1 | 66.82% |
| RUTW200710P01620000 | 2020-07-08 11:37AM EDT | 1,620.00 | 212.08 | 191.30 | 195.30 | +39.25 | +22.71% | 2 | 3 | 68.21% |
| RUTW200710P01625000 | 2020-07-06 11:43AM EDT | 1,625.00 | 177.96 | 196.30 | 200.30 | 0.00 | - | 2 | 2 | 69.60% |
| RUTW200710P01630000 | 2020-07-08 2:31PM EDT | 1,630.00 | 215.24 | 201.30 | 205.30 | +34.81 | +19.29% | 1 | 1 | 71.00% |
| RUTW200710P01650000 | 2020-07-07 10:30AM EDT | 1,650.00 | 218.74 | 221.30 | 225.30 | 0.00 | - | 1 | 1 | 76.42% |
© 2020 Verizon Media. All rights reserved.