^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200409C00500000 | 2020-04-03 1:44PM EDT | 500.00 | 534.20 | 625.80 | 635.70 | 0.00 | - | 23 | 6 | 0.00% |
| RUTW200409C00600000 | 2020-04-02 3:07PM EDT | 600.00 | 467.32 | 525.70 | 535.60 | 0.00 | - | - | 1 | 0.00% |
| RUTW200409C00650000 | 2020-04-02 1:50PM EDT | 650.00 | 425.20 | 475.80 | 485.60 | 0.00 | - | - | 4 | 0.00% |
| RUTW200409C00700000 | 2020-04-02 2:05PM EDT | 700.00 | 365.60 | 425.60 | 435.70 | 0.00 | - | - | 0 | 0.00% |
| RUTW200409C00750000 | 2020-04-03 10:06AM EDT | 750.00 | 327.20 | 375.40 | 385.60 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW200409C00800000 | 2020-04-06 11:07AM EDT | 800.00 | 316.10 | 325.50 | 335.80 | +64.10 | +25.44% | 11 | 20 | 0.00% |
| RUTW200409C00805000 | 2020-03-30 3:48PM EDT | 805.00 | 344.44 | 320.50 | 330.80 | 0.00 | - | 4 | 3 | 0.00% |
| RUTW200409C00855000 | 2020-03-31 10:31AM EDT | 855.00 | 312.38 | 270.40 | 280.70 | 0.00 | - | 4 | 2 | 0.00% |
| RUTW200409C00860000 | 2020-03-31 10:31AM EDT | 860.00 | 307.55 | 265.40 | 275.80 | 0.00 | - | 4 | 2 | 0.00% |
| RUTW200409C00890000 | 2020-04-01 10:43AM EDT | 890.00 | 218.45 | 235.80 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200409C00900000 | 2020-04-03 1:04PM EDT | 900.00 | 146.50 | 225.80 | 235.80 | 0.00 | - | 1 | 17 | 0.00% |
| RUTW200409C00910000 | 2020-04-01 10:17AM EDT | 910.00 | 198.41 | 215.80 | 226.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200409C00930000 | 2020-03-24 4:14PM EDT | 930.00 | 186.67 | 196.00 | 206.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200409C00940000 | 2020-04-02 3:35PM EDT | 940.00 | 135.49 | 186.10 | 196.40 | 0.00 | - | - | 16 | 0.00% |
| RUTW200409C00945000 | 2020-04-02 10:34AM EDT | 945.00 | 155.23 | 181.20 | 191.50 | 0.00 | - | 2 | 15 | 0.00% |
| RUTW200409C00950000 | 2020-04-02 10:34AM EDT | 950.00 | 150.78 | 176.20 | 186.50 | 0.00 | - | 3 | 1 | 0.00% |
| RUTW200409C00960000 | 2020-04-03 3:16PM EDT | 960.00 | 92.31 | 166.40 | 176.50 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW200409C00965000 | 2020-03-27 10:57AM EDT | 965.00 | 187.45 | 162.00 | 170.50 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW200409C00975000 | 2020-03-23 1:37PM EDT | 975.00 | 73.38 | 152.10 | 160.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200409C00980000 | 2020-03-23 11:45AM EDT | 980.00 | 53.90 | 147.40 | 155.50 | 0.00 | - | 18 | 18 | 0.00% |
| RUTW200409C00990000 | 2020-04-03 3:16PM EDT | 990.00 | 68.61 | 137.60 | 145.80 | 0.00 | - | 3 | 13 | 0.00% |
| RUTW200409C00995000 | 2020-04-01 10:43AM EDT | 995.00 | 123.92 | 132.90 | 141.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW200409C01000000 | 2020-04-03 2:32PM EDT | 1,000.00 | 58.90 | 128.20 | 136.40 | 0.00 | - | 61 | 20 | 0.00% |
| RUTW200409C01005000 | 2020-04-03 2:45PM EDT | 1,005.00 | 54.75 | 123.30 | 131.30 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200409C01010000 | 2020-04-03 2:45PM EDT | 1,010.00 | 51.40 | 118.70 | 126.60 | 0.00 | - | 1 | 23 | 0.00% |
| RUTW200409C01015000 | 2020-03-23 3:52PM EDT | 1,015.00 | 53.09 | 114.20 | 122.20 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW200409C01020000 | 2020-04-02 3:48PM EDT | 1,020.00 | 70.72 | 109.50 | 117.10 | 0.00 | - | 15 | 12 | 0.00% |
| RUTW200409C01025000 | 2020-03-19 11:04AM EDT | 1,025.00 | 77.37 | 105.00 | 112.50 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW200409C01030000 | 2020-04-06 1:06PM EDT | 1,030.00 | 95.58 | 100.40 | 108.20 | +41.92 | +78.12% | 1 | 7 | 0.00% |
| RUTW200409C01035000 | 2020-04-06 1:06PM EDT | 1,035.00 | 91.05 | 96.00 | 103.60 | +55.85 | +158.66% | 1 | 2 | 0.00% |
| RUTW200409C01040000 | 2020-04-03 3:30PM EDT | 1,040.00 | 84.23 | 91.60 | 98.90 | +47.45 | +129.01% | 1 | 22 | 42.09% |
| RUTW200409C01045000 | 2020-04-06 9:58AM EDT | 1,045.00 | 79.99 | 87.30 | 94.40 | +43.09 | +116.78% | 3 | 35 | 51.03% |
| RUTW200409C01050000 | 2020-04-06 9:58AM EDT | 1,050.00 | 77.30 | 83.10 | 90.10 | +43.80 | +130.75% | 2 | 18 | 56.25% |
| RUTW200409C01060000 | 2020-04-03 3:12PM EDT | 1,060.00 | 24.77 | 74.80 | 81.50 | 0.00 | - | 32 | 27 | 60.61% |
| RUTW200409C01065000 | 2020-04-03 12:34PM EDT | 1,065.00 | 24.20 | 70.80 | 77.00 | 0.00 | - | 20 | 18 | 60.39% |
| RUTW200409C01070000 | 2020-04-03 12:56PM EDT | 1,070.00 | 21.47 | 66.90 | 72.90 | 0.00 | - | 38 | 11 | 61.69% |
| RUTW200409C01075000 | 2020-04-06 10:07AM EDT | 1,075.00 | 57.83 | 62.90 | 68.70 | +37.94 | +190.75% | 3 | 14 | 61.94% |
| RUTW200409C01080000 | 2020-04-06 9:44AM EDT | 1,080.00 | 47.03 | 59.40 | 64.70 | +30.28 | +180.78% | 4 | 8 | 51.30% |
| RUTW200409C01085000 | 2020-04-06 10:23AM EDT | 1,085.00 | 55.90 | 55.70 | 60.60 | +40.95 | +273.91% | 8 | 51 | 52.92% |
| RUTW200409C01090000 | 2020-04-06 3:56PM EDT | 1,090.00 | 59.72 | 52.10 | 56.70 | +49.58 | +488.95% | 17 | 40 | 54.32% |
| RUTW200409C01095000 | 2020-04-06 4:13PM EDT | 1,095.00 | 53.00 | 48.50 | 53.00 | +41.70 | +369.03% | 17 | 47 | 55.39% |
| RUTW200409C01100000 | 2020-04-06 2:10PM EDT | 1,100.00 | 35.85 | 45.10 | 49.20 | +23.20 | +183.40% | 91 | 139 | 56.03% |
| RUTW200409C01105000 | 2020-04-06 10:04AM EDT | 1,105.00 | 37.26 | 41.80 | 45.70 | +25.76 | +224.00% | 7 | 33 | 56.76% |
| RUTW200409C01110000 | 2020-04-06 1:55PM EDT | 1,110.00 | 33.79 | 38.50 | 42.20 | +23.86 | +240.28% | 19 | 12 | 57.00% |
| RUTW200409C01115000 | 2020-04-06 2:32PM EDT | 1,115.00 | 27.20 | 35.60 | 38.90 | +17.82 | +189.98% | 76 | 16 | 57.59% |
| RUTW200409C01120000 | 2020-04-06 3:44PM EDT | 1,120.00 | 32.21 | 32.50 | 35.70 | +26.49 | +463.11% | 65 | 60 | 57.61% |
| RUTW200409C01125000 | 2020-04-06 3:56PM EDT | 1,125.00 | 35.10 | 29.70 | 32.70 | +30.11 | +603.41% | 49 | 20 | 57.84% |
| RUTW200409C01130000 | 2020-04-06 3:47PM EDT | 1,130.00 | 25.60 | 27.00 | 29.80 | +21.16 | +476.58% | 49 | 42 | 57.90% |
| RUTW200409C01135000 | 2020-04-06 3:41PM EDT | 1,135.00 | 24.02 | 24.50 | 27.10 | +18.78 | +358.40% | 18 | 45 | 58.04% |
| RUTW200409C01140000 | 2020-04-06 3:56PM EDT | 1,140.00 | 26.49 | 22.00 | 24.50 | +22.10 | +503.42% | 15 | 75 | 57.90% |
| RUTW200409C01145000 | 2020-04-06 3:38PM EDT | 1,145.00 | 19.36 | 19.70 | 22.10 | +15.36 | +384.00% | 2 | 64 | 57.83% |
| RUTW200409C01150000 | 2020-04-06 3:50PM EDT | 1,150.00 | 18.18 | 17.50 | 19.90 | +15.18 | +506.00% | 118 | 31 | 57.73% |
| RUTW200409C01155000 | 2020-04-06 3:57PM EDT | 1,155.00 | 18.70 | 15.40 | 17.80 | +16.54 | +765.74% | 105 | 35 | 57.47% |
| RUTW200409C01160000 | 2020-04-06 3:55PM EDT | 1,160.00 | 16.66 | 13.50 | 15.80 | +15.03 | +922.09% | 234 | 382 | 57.18% |
| RUTW200409C01165000 | 2020-04-06 3:45PM EDT | 1,165.00 | 12.20 | 11.70 | 14.10 | +10.87 | +817.29% | 225 | 4 | 57.00% |
| RUTW200409C01170000 | 2020-04-06 4:09PM EDT | 1,170.00 | 12.50 | 10.10 | 12.40 | +11.35 | +986.96% | 239 | 177 | 56.67% |
| RUTW200409C01175000 | 2020-04-06 4:03PM EDT | 1,175.00 | 10.14 | 8.60 | 11.00 | +9.10 | +875.00% | 199 | 69 | 56.47% |
| RUTW200409C01180000 | 2020-04-06 3:55PM EDT | 1,180.00 | 9.66 | 7.30 | 9.80 | +8.81 | +1,036.47% | 198 | 377 | 56.45% |
| RUTW200409C01185000 | 2020-04-06 4:03PM EDT | 1,185.00 | 7.36 | 6.10 | 8.30 | +6.64 | +922.22% | 27 | 17 | 55.70% |
| RUTW200409C01190000 | 2020-04-06 3:58PM EDT | 1,190.00 | 6.93 | 5.10 | 7.20 | +5.75 | +487.29% | 70 | 8 | 55.46% |
| RUTW200409C01195000 | 2020-04-06 2:57PM EDT | 1,195.00 | 3.14 | 4.20 | 6.40 | -0.23 | -6.82% | - | 36 | 55.52% |
| RUTW200409C01200000 | 2020-04-06 3:54PM EDT | 1,200.00 | 4.46 | 3.40 | 5.50 | +3.76 | +537.14% | 249 | 205 | 55.17% |
| RUTW200409C01205000 | 2020-04-06 3:54PM EDT | 1,205.00 | 3.72 | 2.65 | 4.60 | +3.24 | +675.00% | 63 | 44 | 54.44% |
| RUTW200409C01210000 | 2020-04-06 3:59PM EDT | 1,210.00 | 3.60 | 2.05 | 4.00 | +2.25 | +166.67% | 20 | 15 | 54.26% |
| RUTW200409C01215000 | 2020-04-06 2:12PM EDT | 1,215.00 | 2.79 | 1.75 | 3.30 | +2.36 | +548.84% | 21 | 2 | 54.18% |
| RUTW200409C01220000 | 2020-04-06 1:58PM EDT | 1,220.00 | 1.26 | 1.35 | 2.65 | +1.21 | +2,420.00% | 41 | 25 | 53.48% |
| RUTW200409C01225000 | 2020-04-06 3:54PM EDT | 1,225.00 | 1.95 | 1.15 | 2.25 | +1.57 | +413.16% | 25 | 13 | 53.78% |
| RUTW200409C01230000 | 2020-04-06 3:54PM EDT | 1,230.00 | 1.65 | 1.05 | 1.85 | +1.40 | +560.00% | 68 | 11 | 54.15% |
| RUTW200409C01235000 | 2020-04-06 3:32PM EDT | 1,235.00 | 0.75 | 0.85 | 1.55 | +0.22 | +41.51% | 15 | 5 | 54.20% |
| RUTW200409C01240000 | 2020-04-06 11:35AM EDT | 1,240.00 | 0.48 | 0.65 | 1.35 | +0.23 | +92.00% | 41 | 33 | 54.36% |
| RUTW200409C01245000 | 2020-04-06 3:54PM EDT | 1,245.00 | 0.82 | 0.50 | 1.15 | -0.60 | -42.25% | 5 | 33 | 54.44% |
| RUTW200409C01250000 | 2020-04-06 1:41PM EDT | 1,250.00 | 0.32 | 0.05 | 1.30 | -0.75 | -70.09% | 39 | 21 | 54.49% |
| RUTW200409C01255000 | 2020-04-06 3:54PM EDT | 1,255.00 | 0.62 | 0.00 | 1.25 | -0.27 | -30.34% | 5 | 14 | 55.69% |
| RUTW200409C01260000 | 2020-04-02 3:26PM EDT | 1,260.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 15 | 23 | 56.79% |
| RUTW200409C01265000 | 2020-04-06 9:47AM EDT | 1,265.00 | 0.29 | 0.00 | 1.05 | -0.81 | -73.64% | 26 | 13 | 57.79% |
| RUTW200409C01270000 | 2020-04-06 3:50PM EDT | 1,270.00 | 0.44 | 0.00 | 1.00 | -0.16 | -26.67% | 2 | 16 | 59.16% |
| RUTW200409C01275000 | 2020-04-01 1:52PM EDT | 1,275.00 | 0.99 | 0.00 | 0.90 | 0.00 | - | 4 | 32 | 59.96% |
| RUTW200409C01280000 | 2020-03-31 3:31PM EDT | 1,280.00 | 0.46 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 61.18% |
| RUTW200409C01285000 | 2020-03-31 1:08PM EDT | 1,285.00 | 2.65 | 0.00 | 0.80 | 0.00 | - | 1 | 36 | 62.35% |
| RUTW200409C01290000 | 2020-04-06 3:50PM EDT | 1,290.00 | 0.38 | 0.00 | 0.80 | +0.01 | +2.70% | 1 | 15 | 64.06% |
| RUTW200409C01295000 | 2020-04-01 2:20PM EDT | 1,295.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 65.14% |
| RUTW200409C01300000 | 2020-04-03 1:13PM EDT | 1,300.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 178 | 66.80% |
| RUTW200409C01305000 | 2020-03-30 1:43PM EDT | 1,305.00 | 3.27 | 0.00 | 0.70 | 0.00 | - | 32 | 158 | 67.82% |
| RUTW200409C01310000 | 2020-03-26 9:56AM EDT | 1,310.00 | 1.14 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 69.43% |
| RUTW200409C01315000 | 2020-03-31 3:21PM EDT | 1,315.00 | 0.92 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 70.36% |
| RUTW200409C01320000 | 2020-04-01 3:27PM EDT | 1,320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 54.69% |
| RUTW200409C01325000 | 2020-03-31 3:05PM EDT | 1,325.00 | 0.93 | 0.00 | 0.65 | 0.00 | - | 5 | 13 | 73.54% |
| RUTW200409C01330000 | 2020-04-01 10:05AM EDT | 1,330.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 75.10% |
| RUTW200409C01335000 | 2020-04-03 10:43AM EDT | 1,335.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 10 | 26 | 76.66% |
| RUTW200409C01340000 | 2020-03-25 3:15PM EDT | 1,340.00 | 0.64 | 0.00 | 0.65 | 0.00 | - | 10 | 24 | 78.22% |
| RUTW200409C01345000 | 2020-04-02 9:55AM EDT | 1,345.00 | 0.19 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 78.91% |
| RUTW200409C01350000 | 2020-03-27 10:40AM EDT | 1,350.00 | 3.40 | 0.00 | 0.60 | 0.00 | - | 200 | 228 | 80.47% |
| RUTW200409C01355000 | 2020-03-12 10:29AM EDT | 1,355.00 | 11.74 | 0.00 | 0.60 | 0.00 | - | - | 24 | 81.93% |
| RUTW200409C01360000 | 2020-04-02 9:55AM EDT | 1,360.00 | 0.18 | 0.00 | 0.60 | 0.00 | - | 2 | 5 | 83.45% |
| RUTW200409C01365000 | 2020-03-02 5:02PM EDT | 1,365.00 | 163.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 87.40% |
| RUTW200409C01370000 | 2020-03-31 10:15AM EDT | 1,370.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 86.43% |
| RUTW200409C01375000 | 2020-03-27 1:03PM EDT | 1,375.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 5 | 23 | 87.89% |
| RUTW200409C01380000 | 2020-03-27 5:16AM EDT | 1,380.00 | 150.92 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.91% |
| RUTW200409C01385000 | 2020-03-16 3:59PM EDT | 1,385.00 | 1.13 | 0.00 | 0.60 | 0.00 | - | - | 15 | 90.82% |
| RUTW200409C01395000 | 2020-04-01 11:36AM EDT | 1,395.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 93.65% |
| RUTW200409C01400000 | 2020-03-25 10:13AM EDT | 1,400.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 12 | 95.12% |
| RUTW200409C01405000 | 2020-04-01 11:36AM EDT | 1,405.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 96.48% |
| RUTW200409C01410000 | 2020-03-11 1:49PM EDT | 1,410.00 | 2.44 | 0.00 | 0.60 | 0.00 | - | - | 1 | 97.95% |
| RUTW200409C01430000 | 2020-03-18 2:26PM EDT | 1,430.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | - | 10 | 103.52% |
| RUTW200409C01440000 | 2020-03-27 10:06AM EDT | 1,440.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 106.25% |
| RUTW200409C01445000 | 2020-03-27 4:46AM EDT | 1,445.00 | 92.31 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 105.37% |
| RUTW200409C01450000 | 2020-03-13 10:54AM EDT | 1,450.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 6 | 12 | 108.98% |
| RUTW200409C01455000 | 2020-03-25 3:28PM EDT | 1,455.00 | 0.76 | 0.00 | 0.60 | 0.00 | - | 6 | 10 | 110.30% |
| RUTW200409C01460000 | 2020-03-25 3:28PM EDT | 1,460.00 | 0.64 | 0.00 | 0.60 | 0.00 | - | 6 | 12 | 111.62% |
| RUTW200409C01470000 | 2020-03-02 10:49AM EDT | 1,470.00 | 68.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 117.38% |
| RUTW200409C01480000 | 2020-03-13 2:54PM EDT | 1,480.00 | 0.61 | 0.00 | 0.60 | 0.00 | - | 40 | 20 | 116.89% |
| RUTW200409C01490000 | 2020-03-13 2:54PM EDT | 1,490.00 | 0.49 | 0.00 | 0.60 | 0.00 | - | 20 | 40 | 119.53% |
| RUTW200409C01495000 | 2020-03-27 1:29PM EDT | 1,495.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | - | 1 | 120.80% |
| RUTW200409C01500000 | 2020-03-13 1:23PM EDT | 1,500.00 | 0.52 | 0.00 | 0.60 | 0.00 | - | 2 | 65 | 122.07% |
| RUTW200409C01505000 | 2020-03-13 1:23PM EDT | 1,505.00 | 0.48 | 0.00 | 0.60 | 0.00 | - | 120 | 102 | 123.44% |
| RUTW200409C01510000 | 2020-04-06 11:44AM EDT | 1,510.00 | 0.10 | 0.00 | 0.60 | -3.13 | -96.90% | 1 | 2 | 124.71% |
| RUTW200409C01515000 | 2020-04-06 11:44AM EDT | 1,515.00 | 0.07 | 0.00 | 0.60 | -2.86 | -97.61% | 1 | 2 | 125.98% |
| RUTW200409C01520000 | 2020-03-27 4:15AM EDT | 1,520.00 | 55.29 | 0.00 | 0.30 | 0.00 | - | - | 0 | 117.97% |
| RUTW200409C01530000 | 2020-03-04 3:18PM EDT | 1,530.00 | 41.94 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 132.03% |
| RUTW200409C01535000 | 2020-03-09 12:03AM EDT | 1,535.00 | 22.59 | 0.00 | 0.50 | 0.00 | - | 8 | - | 128.32% |
| RUTW200409C01540000 | 2020-03-03 11:09PM EDT | 1,540.00 | 25.84 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 129.49% |
| RUTW200409C01545000 | 2020-03-09 12:03AM EDT | 1,545.00 | 19.51 | 0.00 | 0.50 | 0.00 | - | 2 | - | 130.76% |
| RUTW200409C01550000 | 2020-03-11 1:22PM EDT | 1,550.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 134.67% |
| RUTW200409C01560000 | 2020-03-27 4:15AM EDT | 1,560.00 | 35.73 | 0.00 | 0.90 | 0.00 | - | - | 0 | 143.75% |
| RUTW200409C01565000 | 2020-04-03 1:07PM EDT | 1,565.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 138.28% |
| RUTW200409C01570000 | 2020-03-09 3:37PM EDT | 1,570.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 139.55% |
| RUTW200409C01575000 | 2020-03-09 3:37PM EDT | 1,575.00 | 1.32 | 0.00 | 0.60 | 0.00 | - | - | 1 | 140.72% |
| RUTW200409C01580000 | 2020-03-02 1:07AM EDT | 1,580.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW200409C01590000 | 2020-03-09 2:11PM EDT | 1,590.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 8 | 144.34% |
| RUTW200409C01595000 | 2020-03-06 4:47PM EDT | 1,595.00 | 5.61 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 142.58% |
| RUTW200409C01600000 | 2020-03-03 12:51PM EDT | 1,600.00 | 12.50 | 3.10 | 0.20 | 0.00 | - | 1 | 7 | 182.86% |
| RUTW200409C01605000 | 2020-03-30 1:22PM EDT | 1,605.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 147.85% |
| RUTW200409C01610000 | 2020-03-30 1:22PM EDT | 1,610.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 149.02% |
| RUTW200409C01615000 | 2020-03-26 1:25PM EDT | 1,615.00 | 4.46 | 3.90 | 0.60 | 0.00 | - | 1 | 1 | 196.24% |
| RUTW200409C01620000 | 2020-03-19 9:49AM EDT | 1,620.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 5 | 135.55% |
| RUTW200409C01625000 | 2020-03-12 10:29AM EDT | 1,625.00 | 0.86 | 1.50 | 0.60 | 0.00 | - | 22 | 11 | 177.78% |
| RUTW200409C01630000 | 2020-03-12 10:29AM EDT | 1,630.00 | 0.82 | 2.55 | 0.60 | 0.00 | - | 2 | 5 | 189.72% |
| RUTW200409C01635000 | 2020-03-09 2:51PM EDT | 1,635.00 | 0.43 | 1.10 | 0.60 | 0.00 | - | 1 | 11 | 175.29% |
| RUTW200409C01645000 | 2020-03-04 5:00PM EDT | 1,645.00 | 4.26 | - | 0.50 | 0.00 | - | - | 4 | 166.41% |
| RUTW200409C01650000 | 2020-03-16 2:37PM EDT | 1,650.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 158.20% |
| RUTW200409C01655000 | 2020-03-13 1:32PM EDT | 1,655.00 | 0.43 | 1.25 | 0.60 | 0.00 | - | - | 5 | 182.28% |
| RUTW200409C01660000 | 2020-03-09 12:39PM EDT | 1,660.00 | 0.41 | 1.05 | 0.60 | 0.00 | - | 2 | 3 | 180.81% |
| RUTW200409C01665000 | 2020-03-04 5:00PM EDT | 1,665.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 158.40% |
| RUTW200409C01670000 | 2020-03-04 4:10PM EDT | 1,670.00 | 1.50 | 0.85 | 0.50 | 0.00 | - | - | 7 | 178.61% |
| RUTW200409C01675000 | 2020-03-04 5:00PM EDT | 1,675.00 | 1.49 | 0.70 | 0.50 | 0.00 | - | - | 3 | 177.25% |
| RUTW200409C01695000 | 2020-03-02 1:08AM EDT | 1,695.00 | 3.45 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 173.54% |
| RUTW200409C01700000 | 2020-03-04 12:14PM EDT | 1,700.00 | 0.42 | 0.05 | 0.10 | 0.00 | - | - | 1 | 148.05% |
| RUTW200409C01705000 | 2020-03-26 1:25PM EDT | 1,705.00 | 3.63 | 0.00 | 0.20 | 0.00 | - | - | 0 | 152.73% |
| RUTW200409C01735000 | 2020-03-09 3:05PM EDT | 1,735.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | - | 1 | 176.66% |
| RUTW200409C01765000 | 2020-03-02 1:08AM EDT | 1,765.00 | 1.14 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 185.94% |
PutsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200409P00500000 | 2020-03-19 11:20AM EDT | 500.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | - | 0 | 301.56% |
| RUTW200409P00640000 | 2020-03-30 9:49AM EDT | 640.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 252.93% |
| RUTW200409P00660000 | 2020-03-26 3:45PM EDT | 660.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 6 | 240.53% |
| RUTW200409P00670000 | 2020-03-27 9:57AM EDT | 670.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 234.38% |
| RUTW200409P00680000 | 2020-03-26 10:21AM EDT | 680.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 228.42% |
| RUTW200409P00690000 | 2020-03-26 10:21AM EDT | 690.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 222.46% |
| RUTW200409P00710000 | 2020-03-23 10:19AM EDT | 710.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 210.84% |
| RUTW200409P00715000 | 2020-04-02 3:10PM EDT | 715.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 6 | 208.01% |
| RUTW200409P00730000 | 2020-03-18 11:28AM EDT | 730.00 | 8.29 | 0.00 | 0.75 | 0.00 | - | - | 41 | 199.61% |
| RUTW200409P00735000 | 2020-03-27 9:57AM EDT | 735.00 | 1.64 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 196.78% |
| RUTW200409P00740000 | 2020-03-18 11:28AM EDT | 740.00 | 9.37 | 0.00 | 0.75 | 0.00 | - | - | 71 | 193.95% |
| RUTW200409P00750000 | 2020-04-06 2:02PM EDT | 750.00 | 0.03 | 0.00 | 0.80 | -0.69 | -95.83% | 3 | 56 | 189.94% |
| RUTW200409P00760000 | 2020-03-24 11:19AM EDT | 760.00 | 2.30 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 184.47% |
| RUTW200409P00770000 | 2020-03-25 1:47PM EDT | 770.00 | 2.35 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 177.73% |
| RUTW200409P00780000 | 2020-03-25 1:47PM EDT | 780.00 | 2.62 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 172.36% |
| RUTW200409P00790000 | 2020-03-27 10:27AM EDT | 790.00 | 3.02 | 0.00 | 0.80 | 0.00 | - | 3 | 10 | 168.46% |
| RUTW200409P00795000 | 2020-03-16 12:08AM EDT | 795.00 | 26.78 | 0.00 | 0.80 | 0.00 | - | - | 1 | 165.82% |
| RUTW200409P00800000 | 2020-04-01 12:24PM EDT | 800.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 308 | 163.28% |
| RUTW200409P00805000 | 2020-03-30 1:37PM EDT | 805.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 160.64% |
| RUTW200409P00810000 | 2020-04-02 4:02PM EDT | 810.00 | 0.28 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 159.28% |
| RUTW200409P00820000 | 2020-04-02 4:02PM EDT | 820.00 | 0.38 | 0.00 | 0.85 | 0.00 | - | - | 0 | 154.10% |
| RUTW200409P00830000 | 2020-03-25 12:58PM EDT | 830.00 | 5.64 | 0.00 | 0.90 | 0.00 | - | 5 | 10 | 150.10% |
| RUTW200409P00835000 | 2020-03-23 2:14PM EDT | 835.00 | 17.40 | 0.00 | 0.90 | 0.00 | - | 20 | 20 | 147.56% |
| RUTW200409P00840000 | 2020-03-27 2:27PM EDT | 840.00 | 3.90 | 0.00 | 0.90 | 0.00 | - | 5 | 8 | 145.02% |
| RUTW200409P00845000 | 2020-03-27 3:57PM EDT | 845.00 | 5.25 | 0.00 | 0.95 | 0.00 | - | 5 | 7 | 143.46% |
| RUTW200409P00850000 | 2020-04-02 4:08PM EDT | 850.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 6 | 147 | 140.92% |
| RUTW200409P00855000 | 2020-04-01 3:39PM EDT | 855.00 | 3.75 | 0.00 | 0.95 | 0.00 | - | 10 | 10 | 138.48% |
| RUTW200409P00860000 | 2020-04-03 3:22PM EDT | 860.00 | 1.10 | 0.00 | 0.95 | 0.00 | - | 3 | 127 | 135.94% |
| RUTW200409P00865000 | 2020-03-30 11:37AM EDT | 865.00 | 3.17 | 0.00 | 0.95 | 0.00 | - | - | 120 | 133.45% |
| RUTW200409P00870000 | 2020-03-24 12:30PM EDT | 870.00 | 9.81 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 130.96% |
| RUTW200409P00875000 | 2020-04-02 2:30PM EDT | 875.00 | 2.40 | 0.00 | 0.95 | 0.00 | - | 19 | 0 | 128.52% |
| RUTW200409P00880000 | 2020-04-03 3:48PM EDT | 880.00 | 1.91 | 0.00 | 1.00 | 0.00 | - | 21 | 26 | 126.90% |
| RUTW200409P00885000 | 2020-04-01 12:02PM EDT | 885.00 | 2.99 | 0.00 | 1.00 | 0.00 | - | - | 0 | 124.41% |
| RUTW200409P00890000 | 2020-04-06 2:02PM EDT | 890.00 | 0.18 | 0.00 | 1.00 | -1.72 | -90.53% | 3 | 0 | 121.97% |
| RUTW200409P00895000 | 2020-04-03 3:03PM EDT | 895.00 | 1.95 | 0.00 | 1.00 | 0.00 | - | 80 | 76 | 119.53% |
| RUTW200409P00900000 | 2020-04-06 12:43PM EDT | 900.00 | 0.11 | 0.00 | 0.20 | -2.69 | -96.07% | 11 | 51 | 96.88% |
| RUTW200409P00905000 | 2020-04-03 10:29AM EDT | 905.00 | 1.80 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 115.43% |
| RUTW200409P00910000 | 2020-04-06 12:47PM EDT | 910.00 | 0.14 | 0.00 | 1.05 | -3.39 | -96.03% | 21 | 116 | 112.99% |
| RUTW200409P00915000 | 2020-04-06 12:43PM EDT | 915.00 | 0.21 | 0.00 | 1.05 | -2.34 | -91.76% | 2 | 14 | 110.55% |
| RUTW200409P00920000 | 2020-04-06 2:12PM EDT | 920.00 | 0.09 | 0.00 | 0.20 | -4.30 | -97.95% | 16 | 189 | 88.48% |
| RUTW200409P00925000 | 2020-04-06 3:41PM EDT | 925.00 | 0.43 | 0.00 | 1.10 | -4.07 | -90.44% | 60 | 92 | 106.45% |
| RUTW200409P00930000 | 2020-04-06 2:12PM EDT | 930.00 | 0.17 | 0.00 | 1.10 | -6.14 | -97.31% | 14 | 94 | 104.05% |
| RUTW200409P00935000 | 2020-04-06 9:49AM EDT | 935.00 | 0.62 | 0.00 | 1.15 | -6.29 | -91.03% | 4 | 27 | 102.30% |
| RUTW200409P00940000 | 2020-04-06 9:58AM EDT | 940.00 | 0.52 | 0.00 | 1.20 | -5.99 | -92.01% | 2 | 29 | 100.49% |
| RUTW200409P00945000 | 2020-04-06 1:06PM EDT | 945.00 | 0.35 | 0.00 | 1.00 | -5.90 | -94.40% | 3 | 11 | 95.51% |
| RUTW200409P00950000 | 2020-04-06 3:41PM EDT | 950.00 | 0.55 | 0.00 | 1.00 | -6.64 | -92.35% | 129 | 0 | 93.16% |
| RUTW200409P00955000 | 2020-04-06 3:39PM EDT | 955.00 | 0.25 | 0.00 | 0.50 | -9.82 | -97.52% | 250 | 42 | 82.72% |
| RUTW200409P00960000 | 2020-04-06 1:53PM EDT | 960.00 | 0.50 | 0.00 | 1.25 | -8.47 | -94.43% | 19 | 0 | 91.46% |
| RUTW200409P00965000 | 2020-04-06 11:32AM EDT | 965.00 | 1.08 | 0.00 | 1.35 | -8.07 | -88.20% | 3 | 3 | 90.09% |
| RUTW200409P00970000 | 2020-04-06 1:06PM EDT | 970.00 | 0.72 | 0.10 | 1.45 | -10.21 | -93.41% | 18 | 52 | 89.60% |
| RUTW200409P00975000 | 2020-04-06 4:00PM EDT | 975.00 | 0.45 | 0.15 | 1.00 | -11.47 | -96.22% | 50 | 36 | 83.20% |
| RUTW200409P00980000 | 2020-04-06 3:58PM EDT | 980.00 | 0.65 | 0.20 | 1.65 | -12.30 | -94.98% | 55 | 54 | 87.21% |
| RUTW200409P00985000 | 2020-04-06 12:50PM EDT | 985.00 | 1.40 | 0.35 | 1.80 | -14.60 | -91.25% | 9 | 0 | 86.94% |
| RUTW200409P00990000 | 2020-04-06 2:56PM EDT | 990.00 | 1.25 | 0.45 | 1.95 | -14.36 | -91.99% | 28 | 0 | 86.08% |
| RUTW200409P00995000 | 2020-04-06 10:57AM EDT | 995.00 | 2.63 | 0.60 | 2.10 | -12.66 | -82.80% | 33 | 0 | 85.35% |
| RUTW200409P01000000 | 2020-04-06 3:50PM EDT | 1,000.00 | 1.50 | 1.00 | 2.35 | -14.84 | -90.82% | 113 | 597 | 86.28% |
| RUTW200409P01005000 | 2020-04-03 3:48PM EDT | 1,005.00 | 4.97 | 1.00 | 2.65 | -14.50 | -74.47% | 1 | 8 | 85.06% |
| RUTW200409P01010000 | 2020-04-06 10:30AM EDT | 1,010.00 | 3.62 | 1.30 | 2.95 | -19.88 | -84.60% | 103 | 46 | 85.03% |
| RUTW200409P01015000 | 2020-04-06 2:55PM EDT | 1,015.00 | 2.90 | 1.50 | 3.40 | -17.90 | -86.06% | 84 | 18 | 84.89% |
| RUTW200409P01020000 | 2020-04-06 3:38PM EDT | 1,020.00 | 2.83 | 1.95 | 3.70 | -19.21 | -87.16% | 40 | 42 | 84.81% |
| RUTW200409P01025000 | 2020-04-06 3:54PM EDT | 1,025.00 | 2.67 | 2.30 | 4.10 | -25.94 | -90.67% | 24 | 43 | 84.42% |
| RUTW200409P01030000 | 2020-04-06 3:54PM EDT | 1,030.00 | 3.05 | 2.80 | 4.60 | -27.23 | -89.93% | 37 | 14 | 84.55% |
| RUTW200409P01035000 | 2020-04-06 2:09PM EDT | 1,035.00 | 5.43 | 3.20 | 5.20 | -21.81 | -80.07% | 32 | 54 | 84.34% |
| RUTW200409P01040000 | 2020-04-06 3:40PM EDT | 1,040.00 | 4.64 | 3.80 | 5.70 | -28.58 | -86.03% | 40 | 39 | 84.11% |
| RUTW200409P01045000 | 2020-04-06 3:40PM EDT | 1,045.00 | 5.19 | 4.40 | 6.40 | -27.89 | -84.31% | 31 | 3 | 84.08% |
| RUTW200409P01050000 | 2020-04-06 3:38PM EDT | 1,050.00 | 6.19 | 5.00 | 7.00 | -26.91 | -81.30% | 225 | 475 | 83.51% |
| RUTW200409P01055000 | 2020-04-06 2:32PM EDT | 1,055.00 | 8.50 | 5.70 | 7.80 | -31.47 | -78.73% | 14 | 108 | 83.35% |
| RUTW200409P01060000 | 2020-04-06 3:59PM EDT | 1,060.00 | 6.50 | 6.50 | 8.70 | -32.09 | -83.16% | 18 | 137 | 83.29% |
| RUTW200409P01065000 | 2020-04-06 4:00PM EDT | 1,065.00 | 8.00 | 7.30 | 9.50 | -37.27 | -82.33% | 17 | 34 | 82.74% |
| RUTW200409P01070000 | 2020-04-06 3:37PM EDT | 1,070.00 | 9.50 | 8.30 | 10.40 | -34.50 | -78.41% | 10 | 60 | 82.47% |
| RUTW200409P01075000 | 2020-04-06 3:55PM EDT | 1,075.00 | 8.40 | 9.20 | 11.40 | -40.97 | -82.99% | 18 | 31 | 81.93% |
| RUTW200409P01080000 | 2020-04-06 4:03PM EDT | 1,080.00 | 10.60 | 10.40 | 12.50 | -44.58 | -80.79% | 144 | 53 | 81.78% |
| RUTW200409P01085000 | 2020-04-06 10:32AM EDT | 1,085.00 | 16.64 | 11.50 | 13.70 | -29.46 | -63.90% | 30 | 8 | 81.32% |
| RUTW200409P01090000 | 2020-04-06 11:51AM EDT | 1,090.00 | 14.75 | 12.70 | 14.80 | -46.75 | -76.02% | 11 | 20 | 80.61% |
| RUTW200409P01095000 | 2020-04-02 2:12PM EDT | 1,095.00 | 59.20 | 14.00 | 16.20 | 0.00 | - | 5 | 29 | 80.21% |
| RUTW200409P01100000 | 2020-04-06 3:58PM EDT | 1,100.00 | 14.58 | 15.60 | 17.70 | -56.92 | -79.61% | 90 | 154 | 80.09% |
| RUTW200409P01105000 | 2020-04-06 2:25PM EDT | 1,105.00 | 23.80 | 17.10 | 19.20 | -51.20 | -68.27% | 3 | 21 | 79.54% |
| RUTW200409P01110000 | 2020-04-06 1:42PM EDT | 1,110.00 | 22.50 | 18.80 | 21.00 | -56.77 | -71.62% | 10 | 17 | 79.37% |
| RUTW200409P01120000 | 2020-04-06 3:04PM EDT | 1,120.00 | 27.60 | 22.20 | 24.60 | -39.88 | -59.10% | 20 | 146 | 78.15% |
| RUTW200409P01125000 | 2020-04-06 2:41PM EDT | 1,125.00 | 33.14 | 24.20 | 26.80 | -61.16 | -64.86% | 10 | 18 | 77.98% |
| RUTW200409P01130000 | 2020-04-06 3:58PM EDT | 1,130.00 | 24.83 | 26.50 | 28.90 | -71.54 | -74.23% | 56 | 25 | 77.76% |
| RUTW200409P01135000 | 2020-04-06 1:33PM EDT | 1,135.00 | 35.72 | 28.50 | 31.50 | -53.45 | -59.94% | 1 | 15 | 77.48% |
| RUTW200409P01140000 | 2020-04-06 3:44PM EDT | 1,140.00 | 33.15 | 31.10 | 33.80 | -67.35 | -67.01% | 2 | 5 | 77.27% |
| RUTW200409P01145000 | 2020-04-06 12:24PM EDT | 1,145.00 | 36.18 | 33.60 | 36.60 | -10.82 | -23.02% | 20 | 5 | 77.24% |
| RUTW200409P01150000 | 2020-04-06 3:44PM EDT | 1,150.00 | 38.65 | 36.20 | 39.60 | -69.30 | -64.20% | 7 | 276 | 77.27% |
| RUTW200409P01155000 | 2020-04-01 11:19AM EDT | 1,155.00 | 76.21 | 38.80 | 42.70 | 0.00 | - | 2 | 16 | 77.13% |
| RUTW200409P01160000 | 2020-04-06 10:43AM EDT | 1,160.00 | 55.00 | 41.90 | 46.10 | -65.00 | -54.17% | 1 | 5 | 77.68% |
| RUTW200409P01165000 | 2020-04-03 10:33AM EDT | 1,165.00 | 103.68 | 44.90 | 49.30 | 0.00 | - | 4 | 8 | 77.58% |
| RUTW200409P01170000 | 2020-04-01 3:00PM EDT | 1,170.00 | 103.82 | 48.20 | 52.70 | 0.00 | - | 11 | 12 | 77.81% |
| RUTW200409P01175000 | 2020-03-26 11:29AM EDT | 1,175.00 | 63.10 | 51.50 | 56.40 | 0.00 | - | 1 | 6 | 78.17% |
| RUTW200409P01180000 | 2020-03-18 3:47PM EDT | 1,180.00 | 216.00 | 55.00 | 60.50 | 0.00 | - | 1 | 6 | 79.06% |
| RUTW200409P01185000 | 2020-03-31 1:08PM EDT | 1,185.00 | 69.32 | 58.60 | 64.40 | 0.00 | - | 1 | 6 | 79.58% |
| RUTW200409P01190000 | 2020-04-06 3:50PM EDT | 1,190.00 | 63.30 | 61.70 | 68.30 | -58.64 | -48.09% | 1 | 157 | 79.13% |
| RUTW200409P01195000 | 2020-04-06 3:50PM EDT | 1,195.00 | 67.44 | 66.20 | 72.70 | -6.33 | -8.58% | 1 | 2 | 81.18% |
| RUTW200409P01200000 | 2020-04-06 11:19AM EDT | 1,200.00 | 88.86 | 70.40 | 77.00 | -47.73 | -34.94% | 4 | 412 | 82.48% |
| RUTW200409P01205000 | 2020-04-06 9:46AM EDT | 1,205.00 | 96.02 | 74.80 | 81.40 | -30.73 | -24.24% | 1 | 2 | 84.08% |
| RUTW200409P01210000 | 2020-04-06 9:42AM EDT | 1,210.00 | 102.75 | 79.00 | 85.70 | +0.36 | +0.35% | 1 | 1 | 85.04% |
| RUTW200409P01215000 | 2020-03-30 12:17PM EDT | 1,215.00 | 88.12 | 83.40 | 90.10 | 0.00 | - | - | 1 | 86.33% |
| RUTW200409P01220000 | 2020-04-06 11:18AM EDT | 1,220.00 | 107.25 | 87.90 | 94.60 | -42.03 | -28.16% | 2 | 102 | 87.80% |
| RUTW200409P01225000 | 2020-04-06 9:46AM EDT | 1,225.00 | 115.44 | 92.80 | 99.40 | -1.81 | -1.54% | 1 | 2 | 90.37% |
| RUTW200409P01230000 | 2020-04-06 9:42AM EDT | 1,230.00 | 122.23 | 97.60 | 103.90 | +5.92 | +5.09% | 1 | 3 | 92.16% |
| RUTW200409P01235000 | 2020-03-26 3:36PM EDT | 1,235.00 | 97.47 | 102.20 | 108.40 | 0.00 | - | 4 | 14 | 93.49% |
| RUTW200409P01240000 | 2020-03-23 12:34PM EDT | 1,240.00 | 257.42 | 107.30 | 113.30 | 0.00 | - | 10 | 26 | 96.41% |
| RUTW200409P01245000 | 2020-03-27 4:32AM EDT | 1,245.00 | 8.43 | 197.90 | 200.60 | 0.00 | - | - | 1 | 325.61% |
| RUTW200409P01250000 | 2020-04-02 2:41PM EDT | 1,250.00 | 188.97 | 117.10 | 122.80 | 0.00 | - | 1 | 36 | 100.75% |
| RUTW200409P01255000 | 2020-03-10 2:11PM EDT | 1,255.00 | 215.16 | 120.10 | 129.60 | 0.00 | - | 22 | 22 | 103.13% |
| RUTW200409P01260000 | 2020-03-12 3:12PM EDT | 1,260.00 | 219.57 | 124.60 | 134.80 | 0.00 | - | - | 1 | 105.26% |
| RUTW200409P01265000 | 2020-03-31 1:47PM EDT | 1,265.00 | 128.24 | 129.60 | 139.60 | 0.00 | - | 4 | 44 | 107.55% |
| RUTW200409P01270000 | 2020-03-31 1:47PM EDT | 1,270.00 | 132.72 | 134.50 | 144.50 | 0.00 | - | 4 | 39 | 109.80% |
| RUTW200409P01275000 | 2020-04-02 12:57PM EDT | 1,275.00 | 188.30 | 139.60 | 149.50 | 0.00 | - | 2 | 39 | 112.63% |
| RUTW200409P01280000 | 2020-03-18 10:29AM EDT | 1,280.00 | 287.75 | 144.50 | 154.30 | 0.00 | - | - | 8 | 114.59% |
| RUTW200409P01285000 | 2020-03-17 1:49PM EDT | 1,285.00 | 230.10 | 149.80 | 159.20 | 0.00 | - | - | 3 | 117.60% |
| RUTW200409P01290000 | 2020-03-26 3:36PM EDT | 1,290.00 | 135.28 | 154.70 | 164.20 | 0.00 | - | 8 | 15 | 119.93% |
| RUTW200409P01295000 | 2020-03-31 3:21PM EDT | 1,295.00 | 164.30 | 159.30 | 169.20 | 0.00 | - | 1 | 2 | 121.55% |
| RUTW200409P01300000 | 2020-04-06 2:28PM EDT | 1,300.00 | 187.56 | 164.40 | 174.40 | -104.22 | -35.72% | 20 | 42 | 124.72% |
| RUTW200409P01305000 | 2020-03-26 11:36AM EDT | 1,305.00 | 142.66 | 169.20 | 179.40 | 0.00 | - | 2 | 12 | 126.73% |
| RUTW200409P01310000 | 2020-03-23 12:49PM EDT | 1,310.00 | 301.63 | 174.40 | 184.40 | 0.00 | - | 2 | 25 | 129.63% |
| RUTW200409P01315000 | 2020-03-11 3:53PM EDT | 1,315.00 | 98.82 | 179.20 | 189.40 | 0.00 | - | - | 26 | 131.59% |
| RUTW200409P01320000 | 2020-03-31 1:30PM EDT | 1,320.00 | 187.89 | 184.20 | 194.20 | 0.00 | - | 7 | 227 | 133.51% |
| RUTW200409P01325000 | 2020-03-31 1:30PM EDT | 1,325.00 | 192.67 | 189.10 | 199.50 | 0.00 | - | 7 | 2 | 136.36% |
| RUTW200409P01330000 | 2020-03-20 12:54PM EDT | 1,330.00 | 273.65 | 194.20 | 204.40 | 0.00 | - | 1 | 0 | 138.71% |
| RUTW200409P01335000 | 2020-03-27 4:06PM EDT | 1,335.00 | 213.00 | 199.20 | 209.40 | 0.00 | - | 1 | 27 | 141.05% |
| RUTW200409P01340000 | 2020-03-26 11:36AM EDT | 1,340.00 | 172.43 | 204.20 | 214.20 | 0.00 | - | 2 | 264 | 142.87% |
| RUTW200409P01350000 | 2020-03-25 11:12AM EDT | 1,350.00 | 257.85 | 214.20 | 224.30 | 0.00 | - | 1 | 12 | 147.69% |
| RUTW200409P01360000 | 2020-03-11 3:48PM EDT | 1,360.00 | 215.65 | 224.20 | 234.30 | 0.00 | - | - | 5 | 152.19% |
| RUTW200409P01365000 | 2020-03-27 4:32AM EDT | 1,365.00 | 83.31 | 317.50 | 323.40 | 0.00 | - | 19 | 20 | 414.00% |
| RUTW200409P01370000 | 2020-03-09 1:40PM EDT | 1,370.00 | 93.45 | 234.20 | 244.30 | 0.00 | - | 1 | 5 | 156.62% |
| RUTW200409P01375000 | 2020-03-09 10:08AM EDT | 1,375.00 | 128.38 | 239.20 | 249.30 | 0.00 | - | 9 | 2 | 158.81% |
| RUTW200409P01380000 | 2020-03-09 1:42PM EDT | 1,380.00 | 100.17 | 244.20 | 254.30 | 0.00 | - | - | 1 | 160.99% |
| RUTW200409P01385000 | 2020-04-01 11:36AM EDT | 1,385.00 | 285.67 | 249.30 | 259.40 | 0.00 | - | 1 | 0 | 163.67% |
| RUTW200409P01390000 | 2020-03-12 3:48PM EDT | 1,390.00 | 266.00 | 254.30 | 264.40 | 0.00 | - | - | 4 | 165.82% |
| RUTW200409P01395000 | 2020-04-01 11:36AM EDT | 1,395.00 | 295.89 | 259.30 | 269.60 | 0.00 | - | 1 | 0 | 168.48% |
| RUTW200409P01400000 | 2020-03-10 1:46PM EDT | 1,400.00 | 127.87 | 265.20 | 274.10 | 0.00 | - | 205 | 128 | 171.67% |
| RUTW200409P01405000 | 2020-03-12 9:33AM EDT | 1,405.00 | 240.61 | 269.30 | 279.60 | 0.00 | - | - | 3 | 172.71% |
| RUTW200409P01410000 | 2020-03-12 9:33AM EDT | 1,410.00 | 245.10 | 274.30 | 284.40 | 0.00 | - | - | 3 | 174.26% |
| RUTW200409P01415000 | 2020-03-30 3:55PM EDT | 1,415.00 | 258.80 | 279.30 | 289.40 | 0.00 | - | 5 | 6 | 176.33% |
| RUTW200409P01420000 | 2020-03-09 10:37AM EDT | 1,420.00 | 120.93 | 284.30 | 294.40 | 0.00 | - | 2 | 3 | 178.39% |
| RUTW200409P01425000 | 2020-04-03 9:43AM EDT | 1,425.00 | 340.92 | 289.30 | 299.40 | 0.00 | - | 13 | 51 | 180.43% |
| RUTW200409P01430000 | 2020-03-25 2:41PM EDT | 1,430.00 | 312.44 | 294.30 | 304.40 | 0.00 | - | 7 | 4 | 182.47% |
| RUTW200409P01435000 | 2020-03-23 10:08PM EDT | 1,435.00 | 437.90 | 299.30 | 309.40 | 0.00 | - | - | 1 | 184.48% |
| RUTW200409P01440000 | 2020-04-03 9:43AM EDT | 1,440.00 | 356.00 | 304.30 | 314.60 | 0.00 | - | 13 | 81 | 187.06% |
| RUTW200409P01450000 | 2020-04-01 3:40PM EDT | 1,450.00 | 385.08 | 314.30 | 324.60 | 0.00 | - | 2 | 16 | 191.04% |
| RUTW200409P01455000 | 2020-03-10 10:27AM EDT | 1,455.00 | 134.79 | 319.30 | 329.60 | 0.00 | - | - | - | 193.01% |
| RUTW200409P01460000 | 2020-04-06 12:21PM EDT | 1,460.00 | 334.96 | 324.30 | 334.30 | -61.38 | -15.49% | 2 | 19 | 194.09% |
| RUTW200409P01470000 | 2020-04-06 12:21PM EDT | 1,470.00 | 345.04 | 334.30 | 344.20 | -61.15 | -15.05% | 2 | 4 | 197.68% |
| RUTW200409P01475000 | 2020-03-09 3:05PM EDT | 1,475.00 | 166.25 | 339.30 | 349.20 | 0.00 | - | - | 1 | 199.60% |
| RUTW200409P01480000 | 2020-03-09 1:20PM EDT | 1,480.00 | 155.31 | 344.30 | 354.10 | 0.00 | - | 3 | 302 | 201.20% |
| RUTW200409P01485000 | 2020-03-23 2:30PM EDT | 1,485.00 | 316.08 | 349.30 | 359.20 | 0.00 | - | 1 | 6 | 203.39% |
| RUTW200409P01490000 | 2020-03-27 1:59PM EDT | 1,490.00 | 340.48 | 354.30 | 364.20 | 0.00 | - | 36 | 64 | 205.27% |
| RUTW200409P01495000 | 2020-03-27 1:59PM EDT | 1,495.00 | 345.58 | 359.40 | 369.60 | 0.00 | - | 36 | 39 | 208.66% |
| RUTW200409P01500000 | 2020-04-06 11:44AM EDT | 1,500.00 | 380.89 | 365.30 | 374.00 | -42.13 | -9.96% | 3 | 105 | 211.43% |
| RUTW200409P01505000 | 2020-04-06 11:44AM EDT | 1,505.00 | 385.92 | 369.40 | 379.60 | -53.50 | -12.18% | 3 | 38 | 212.39% |
| RUTW200409P01510000 | 2020-04-03 10:13AM EDT | 1,510.00 | 432.91 | 374.40 | 384.60 | 0.00 | - | 1 | 1 | 214.23% |
| RUTW200409P01515000 | 2020-04-03 9:30AM EDT | 1,515.00 | 440.65 | 379.40 | 389.60 | 0.00 | - | 3 | 1 | 216.08% |
| RUTW200409P01520000 | 2020-03-25 2:27PM EDT | 1,520.00 | 399.61 | 384.40 | 394.30 | 0.00 | - | 4 | 61 | 216.98% |
| RUTW200409P01530000 | 2020-03-27 4:16AM EDT | 1,530.00 | 102.80 | 481.30 | 492.30 | 0.00 | - | 2 | 2 | 510.97% |
| RUTW200409P01545000 | 2020-03-11 1:53PM EDT | 1,545.00 | 270.55 | 409.40 | 419.30 | 0.00 | - | 1 | 0 | 225.95% |
| RUTW200409P01550000 | 2020-03-12 1:35PM EDT | 1,550.00 | 400.78 | 414.40 | 424.30 | 0.00 | - | 3 | 4 | 227.71% |
| RUTW200409P01555000 | 2020-03-11 2:00PM EDT | 1,555.00 | 279.23 | 419.40 | 429.50 | 0.00 | - | - | 10 | 230.10% |
| RUTW200409P01560000 | 2020-03-11 2:00PM EDT | 1,560.00 | 284.12 | 424.40 | 434.50 | 0.00 | - | - | 10 | 231.86% |
| RUTW200409P01565000 | 2020-03-24 11:20AM EDT | 1,565.00 | 494.34 | 429.40 | 439.50 | 0.00 | - | 4 | 0 | 233.59% |
| RUTW200409P01570000 | 2020-03-24 11:20AM EDT | 1,570.00 | 499.47 | 434.40 | 444.50 | 0.00 | - | 4 | 0 | 235.33% |
| RUTW200409P01580000 | 2020-04-06 10:42AM EDT | 1,580.00 | 462.62 | 444.40 | 454.50 | +23.04 | +5.24% | 10 | 10 | 238.77% |
| RUTW200409P01585000 | 2020-03-19 4:00PM EDT | 1,585.00 | 543.98 | 449.40 | 459.20 | 0.00 | - | 4 | 19 | 239.48% |
| RUTW200409P01590000 | 2020-04-06 10:42AM EDT | 1,590.00 | 472.87 | 454.40 | 464.20 | +23.54 | +5.24% | 10 | 17 | 241.17% |
| RUTW200409P01595000 | 2020-03-27 4:16AM EDT | 1,595.00 | 433.57 | 546.70 | 558.20 | 0.00 | - | 7 | 12 | 544.45% |
| RUTW200409P01600000 | 2020-03-12 1:35PM EDT | 1,600.00 | 450.75 | 464.40 | 474.20 | 0.00 | - | - | 4 | 244.53% |
| RUTW200409P01610000 | 2020-03-10 10:19AM EDT | 1,610.00 | 264.91 | 474.40 | 484.20 | 0.00 | - | - | 1 | 247.86% |
| RUTW200409P01620000 | 2020-03-10 10:19AM EDT | 1,620.00 | 274.71 | 484.40 | 494.20 | 0.00 | - | - | 1 | 251.16% |
| RUTW200409P01625000 | 2020-03-27 4:16AM EDT | 1,625.00 | 144.35 | 576.30 | 588.60 | 0.00 | - | 3 | 3 | 558.34% |
| RUTW200409P01630000 | 2020-04-02 2:41PM EDT | 1,630.00 | 568.14 | 494.40 | 504.50 | 0.00 | - | 1 | 0 | 255.44% |
| RUTW200409P01645000 | 2020-03-06 2:22PM EDT | 1,645.00 | 207.40 | 585.30 | 596.60 | 0.00 | - | 2 | 2 | 535.94% |
| RUTW200409P01650000 | 2020-03-06 2:22PM EDT | 1,650.00 | 212.09 | 590.30 | 601.60 | 0.00 | - | 2 | 10 | 538.14% |
| RUTW200409P01730000 | 2020-04-03 2:49PM EDT | 1,730.00 | 689.27 | 594.40 | 604.40 | 0.00 | - | 2 | 0 | 286.16% |
| RUTW200409P01755000 | 2020-03-23 10:08PM EDT | 1,755.00 | 757.30 | 619.40 | 629.40 | 0.00 | - | - | 0 | 293.51% |
| RUTW200409P01760000 | 2020-03-23 3:59PM EDT | 1,760.00 | 760.90 | 624.40 | 634.40 | 0.00 | - | 1 | 0 | 294.96% |
| RUTW200409P01780000 | 2020-04-03 2:49PM EDT | 1,780.00 | 739.45 | 644.40 | 654.40 | 0.00 | - | 2 | 0 | 300.71% |
© 2020 Verizon Media. All rights reserved.