^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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200409C00800000 | 2020-04-03 3:55PM EDT | 800.00 | 252.00 | 249.60 | 260.00 | -27.30 | -9.77% | 15 | 13 | 126.10% |
| RUTW200409C00805000 | 2020-03-30 3:48PM EDT | 805.00 | 344.44 | 244.50 | 255.00 | 0.00 | - | 4 | 3 | 123.27% |
| RUTW200409C00855000 | 2020-03-31 10:31AM EDT | 855.00 | 312.38 | 196.80 | 203.60 | 0.00 | - | 4 | 2 | 103.22% |
| RUTW200409C00860000 | 2020-03-31 10:31AM EDT | 860.00 | 307.55 | 191.90 | 198.80 | 0.00 | - | 4 | 2 | 101.90% |
| RUTW200409C00890000 | 2020-04-01 10:43AM EDT | 890.00 | 218.45 | 162.70 | 169.70 | 0.00 | - | 1 | 1 | 92.71% |
| RUTW200409C00900000 | 2020-04-03 1:04PM EDT | 900.00 | 146.50 | 153.30 | 160.50 | -42.53 | -22.50% | 1 | 18 | 91.42% |
| RUTW200409C00910000 | 2020-04-01 10:17AM EDT | 910.00 | 198.41 | 143.90 | 150.80 | 0.00 | - | 1 | 1 | 88.55% |
| RUTW200409C00930000 | 2020-03-24 4:14PM EDT | 930.00 | 186.67 | 125.40 | 132.00 | 0.00 | - | 1 | 1 | 83.89% |
| RUTW200409C00945000 | 2020-04-02 10:34AM EDT | 945.00 | 155.23 | 112.10 | 118.50 | 0.00 | - | 2 | 15 | 81.53% |
| RUTW200409C00950000 | 2020-04-02 10:34AM EDT | 950.00 | 150.78 | 107.90 | 114.10 | 0.00 | - | 3 | 1 | 81.04% |
| RUTW200409C00965000 | 2020-03-27 10:57AM EDT | 965.00 | 187.45 | 95.10 | 101.00 | 0.00 | - | 2 | 1 | 78.54% |
| RUTW200409C00975000 | 2020-03-24 6:23PM EDT | 975.00 | 73.38 | 86.90 | 92.40 | 0.00 | - | 1 | 1 | 76.86% |
| RUTW200409C00980000 | 2020-03-24 6:23PM EDT | 980.00 | 53.90 | 82.80 | 88.20 | 0.00 | - | 18 | 18 | 75.95% |
| RUTW200409C00990000 | 2020-04-03 3:16PM EDT | 990.00 | 68.61 | 75.10 | 80.20 | -80.32 | -53.93% | 3 | 11 | 74.77% |
| RUTW200409C00995000 | 2020-04-01 10:43AM EDT | 995.00 | 123.92 | 71.30 | 76.00 | 0.00 | - | 2 | 2 | 73.78% |
| RUTW200409C01000000 | 2020-04-03 2:32PM EDT | 1,000.00 | 58.90 | 67.60 | 72.40 | -40.13 | -40.52% | 61 | 19 | 73.41% |
| RUTW200409C01005000 | 2020-04-03 2:45PM EDT | 1,005.00 | 54.75 | 63.90 | 68.10 | -105.71 | -65.88% | 1 | 1 | 72.12% |
| RUTW200409C01010000 | 2020-04-03 2:45PM EDT | 1,010.00 | 51.40 | 60.30 | 64.30 | -103.40 | -66.80% | 1 | 22 | 71.31% |
| RUTW200409C01015000 | 2020-03-23 3:52PM EDT | 1,015.00 | 53.09 | 56.90 | 60.60 | 0.00 | - | 10 | 10 | 70.65% |
| RUTW200409C01020000 | 2020-04-02 3:48PM EDT | 1,020.00 | 70.72 | 53.50 | 57.50 | 0.00 | - | 15 | 12 | 70.42% |
| RUTW200409C01025000 | 2020-03-16 12:07AM EDT | 1,025.00 | 77.37 | 50.20 | 53.90 | 0.00 | - | 1 | 11 | 69.60% |
| RUTW200409C01030000 | 2020-04-03 11:06AM EDT | 1,030.00 | 53.66 | 46.90 | 50.40 | -10.06 | -15.79% | 15 | 7 | 68.70% |
| RUTW200409C01040000 | 2020-04-03 3:30PM EDT | 1,040.00 | 36.78 | 40.80 | 43.80 | -18.87 | -33.91% | 43 | 12 | 67.22% |
| RUTW200409C01050000 | 2020-04-03 3:58PM EDT | 1,050.00 | 33.50 | 35.00 | 37.70 | -44.25 | -56.91% | 131 | 10 | 65.71% |
| RUTW200409C01060000 | 2020-04-03 3:12PM EDT | 1,060.00 | 24.77 | 29.50 | 32.10 | -18.18 | -42.33% | 32 | 12 | 64.13% |
| RUTW200409C01065000 | 2020-04-03 12:34PM EDT | 1,065.00 | 24.20 | 27.00 | 29.60 | -4.69 | -16.23% | 20 | 11 | 63.53% |
| RUTW200409C01070000 | 2020-04-03 12:56PM EDT | 1,070.00 | 21.47 | 24.60 | 27.10 | -43.86 | -67.14% | 38 | 10 | 62.80% |
| RUTW200409C01075000 | 2020-04-03 12:11PM EDT | 1,075.00 | 19.89 | 22.20 | 24.70 | -14.18 | -41.62% | 17 | 8 | 61.94% |
| RUTW200409C01080000 | 2020-04-03 3:05PM EDT | 1,080.00 | 16.75 | 19.90 | 22.40 | -11.85 | -41.43% | 10 | 4 | 61.04% |
| RUTW200409C01085000 | 2020-04-03 3:05PM EDT | 1,085.00 | 14.95 | 17.80 | 20.30 | -16.35 | -52.24% | 61 | 48 | 60.28% |
| RUTW200409C01090000 | 2020-04-03 1:47PM EDT | 1,090.00 | 10.14 | 15.90 | 18.50 | -18.57 | -64.68% | 71 | 19 | 59.77% |
| RUTW200409C01095000 | 2020-04-03 3:44PM EDT | 1,095.00 | 11.30 | 14.10 | 16.60 | -11.10 | -49.55% | 63 | 4 | 59.02% |
| RUTW200409C01100000 | 2020-04-03 3:50PM EDT | 1,100.00 | 12.65 | 12.30 | 14.90 | -17.80 | -58.46% | 164 | 68 | 58.21% |
| RUTW200409C01105000 | 2020-04-03 3:55PM EDT | 1,105.00 | 11.50 | 10.70 | 13.40 | -14.45 | -55.68% | 24 | 16 | 57.57% |
| RUTW200409C01110000 | 2020-04-03 3:50PM EDT | 1,110.00 | 9.93 | 9.40 | 12.00 | -9.13 | -47.90% | 29 | 5 | 57.12% |
| RUTW200409C01115000 | 2020-04-03 4:13PM EDT | 1,115.00 | 9.38 | 8.10 | 10.80 | -12.13 | -56.39% | 6 | 11 | 56.65% |
| RUTW200409C01120000 | 2020-04-03 2:32PM EDT | 1,120.00 | 5.72 | 7.10 | 9.70 | -9.58 | -62.61% | 52 | 65 | 56.42% |
| RUTW200409C01125000 | 2020-04-03 3:46PM EDT | 1,125.00 | 4.99 | 6.00 | 8.10 | -8.01 | -61.62% | 18 | 20 | 55.11% |
| RUTW200409C01130000 | 2020-04-03 2:32PM EDT | 1,130.00 | 4.44 | 5.20 | 7.60 | -8.16 | -64.76% | 28 | 40 | 55.48% |
| RUTW200409C01135000 | 2020-04-03 4:01PM EDT | 1,135.00 | 5.24 | 4.50 | 6.70 | -8.99 | -63.18% | 24 | 34 | 55.19% |
| RUTW200409C01140000 | 2020-04-03 3:50PM EDT | 1,140.00 | 4.39 | 3.70 | 5.90 | -9.16 | -67.60% | 61 | 33 | 54.64% |
| RUTW200409C01145000 | 2020-04-03 4:01PM EDT | 1,145.00 | 4.00 | 3.30 | 5.40 | -7.33 | -64.70% | 66 | 16 | 55.05% |
| RUTW200409C01150000 | 2020-04-03 3:50PM EDT | 1,150.00 | 3.00 | 2.80 | 4.50 | -7.91 | -72.50% | 19 | 23 | 54.32% |
| RUTW200409C01155000 | 2020-04-03 3:07PM EDT | 1,155.00 | 2.16 | 2.45 | 3.90 | -5.69 | -72.48% | 18 | 17 | 54.19% |
| RUTW200409C01160000 | 2020-04-03 1:08PM EDT | 1,160.00 | 1.63 | 2.15 | 3.40 | -4.17 | -71.90% | 7 | 381 | 54.18% |
| RUTW200409C01165000 | 2020-04-03 1:08PM EDT | 1,165.00 | 1.33 | 1.85 | 2.90 | -4.96 | -78.86% | 11 | 10 | 53.93% |
| RUTW200409C01170000 | 2020-04-03 3:04PM EDT | 1,170.00 | 1.15 | 1.65 | 2.50 | -4.52 | -79.72% | 163 | 31 | 53.98% |
| RUTW200409C01175000 | 2020-04-03 12:19PM EDT | 1,175.00 | 1.04 | 1.45 | 2.15 | -3.88 | -78.86% | 5 | 68 | 53.98% |
| RUTW200409C01180000 | 2020-04-03 1:08PM EDT | 1,180.00 | 0.85 | 1.20 | 1.85 | -3.85 | -81.91% | 18 | 365 | 53.74% |
| RUTW200409C01185000 | 2020-04-03 2:25PM EDT | 1,185.00 | 0.72 | 1.00 | 1.65 | -5.93 | -89.17% | 15 | 8 | 53.81% |
| RUTW200409C01190000 | 2020-04-03 4:13PM EDT | 1,190.00 | 1.18 | 0.85 | 1.50 | -1.23 | -51.04% | 8 | 12 | 54.10% |
| RUTW200409C01200000 | 2020-04-03 4:04PM EDT | 1,200.00 | 0.70 | 0.25 | 1.15 | -2.01 | -74.17% | 24 | 205 | 52.22% |
| RUTW200409C01205000 | 2020-04-03 12:21PM EDT | 1,205.00 | 0.48 | 0.15 | 1.25 | -0.89 | -64.96% | 3 | 46 | 53.59% |
| RUTW200409C01210000 | 2020-04-02 2:24PM EDT | 1,210.00 | 1.35 | 0.05 | 1.15 | 0.00 | - | 22 | 15 | 53.61% |
| RUTW200409C01215000 | 2020-04-03 12:21PM EDT | 1,215.00 | 0.43 | 0.05 | 1.05 | -14.11 | -97.04% | 2 | 4 | 54.22% |
| RUTW200409C01220000 | 2020-04-03 12:32PM EDT | 1,220.00 | 0.05 | 0.00 | 1.00 | -1.50 | -96.77% | 11 | 25 | 54.74% |
| RUTW200409C01225000 | 2020-04-03 12:20PM EDT | 1,225.00 | 0.38 | 0.00 | 0.95 | -0.87 | -69.60% | 3 | 16 | 55.62% |
| RUTW200409C01230000 | 2020-04-03 2:26PM EDT | 1,230.00 | 0.25 | 0.00 | 0.90 | -1.59 | -86.41% | 2 | 12 | 56.42% |
| RUTW200409C01235000 | 2020-04-03 10:06AM EDT | 1,235.00 | 0.53 | 0.00 | 0.85 | -2.17 | -80.37% | 1 | 6 | 57.20% |
| RUTW200409C01240000 | 2020-04-03 11:13AM EDT | 1,240.00 | 0.25 | 0.00 | 0.80 | -1.32 | -84.08% | 16 | 37 | 57.96% |
| RUTW200409C01245000 | 2020-04-02 12:10PM EDT | 1,245.00 | 1.42 | 0.00 | 0.70 | 0.00 | - | 12 | 33 | 58.11% |
| RUTW200409C01250000 | 2020-04-02 11:30AM EDT | 1,250.00 | 1.07 | 0.00 | 0.35 | 0.00 | - | 3 | 21 | 54.39% |
| RUTW200409C01255000 | 2020-04-02 10:00AM EDT | 1,255.00 | 0.89 | 0.00 | 0.70 | 0.00 | - | 1 | 14 | 60.45% |
| RUTW200409C01260000 | 2020-04-03 11:05AM EDT | 1,260.00 | 0.15 | 0.00 | 0.65 | -0.20 | -57.14% | 15 | 38 | 61.04% |
| RUTW200409C01265000 | 2020-04-01 3:57PM EDT | 1,265.00 | 1.10 | 0.00 | 0.60 | 0.00 | - | 6 | 13 | 61.57% |
| RUTW200409C01270000 | 2020-04-02 10:24AM EDT | 1,270.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 63.33% |
| RUTW200409C01275000 | 2020-04-01 1:52PM EDT | 1,275.00 | 0.99 | 0.00 | 0.55 | 0.00 | - | 4 | 32 | 63.14% |
| RUTW200409C01280000 | 2020-04-02 11:30AM EDT | 1,280.00 | 0.46 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 64.26% |
| RUTW200409C01285000 | 2020-03-31 1:08PM EDT | 1,285.00 | 2.65 | 0.00 | 0.55 | 0.00 | - | 1 | 36 | 65.33% |
| RUTW200409C01290000 | 2020-04-02 1:10PM EDT | 1,290.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | 10 | 15 | 66.46% |
| RUTW200409C01295000 | 2020-04-01 2:20PM EDT | 1,295.00 | 0.53 | 0.00 | 0.55 | 0.00 | - | 2 | 24 | 67.53% |
| RUTW200409C01300000 | 2020-04-03 1:13PM EDT | 1,300.00 | 0.20 | 0.00 | 0.55 | -0.07 | -25.93% | 1 | 179 | 68.60% |
| RUTW200409C01305000 | 2020-03-30 1:43PM EDT | 1,305.00 | 3.27 | 0.00 | 0.50 | 0.00 | - | 32 | 158 | 68.90% |
| RUTW200409C01310000 | 2020-03-31 3:50PM EDT | 1,310.00 | 1.14 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 69.97% |
| RUTW200409C01315000 | 2020-03-31 3:21PM EDT | 1,315.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 71.00% |
| RUTW200409C01320000 | 2020-04-01 3:27PM EDT | 1,320.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 57.42% |
| RUTW200409C01325000 | 2020-03-31 3:05PM EDT | 1,325.00 | 0.93 | 0.00 | 0.50 | 0.00 | - | 5 | 13 | 73.10% |
| RUTW200409C01330000 | 2020-04-01 10:05AM EDT | 1,330.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 74.12% |
| RUTW200409C01335000 | 2020-04-03 10:43AM EDT | 1,335.00 | 0.20 | 0.00 | 0.50 | -0.51 | -71.83% | 10 | 22 | 75.20% |
| RUTW200409C01340000 | 2020-03-31 3:50PM EDT | 1,340.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 10 | 24 | 76.17% |
| RUTW200409C01345000 | 2020-04-02 9:55AM EDT | 1,345.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 77.25% |
| RUTW200409C01350000 | 2020-03-27 10:37AM EDT | 1,350.00 | 3.40 | 0.00 | 0.50 | 0.00 | - | 200 | 228 | 78.22% |
| RUTW200409C01355000 | 2020-03-09 1:45PM EDT | 1,355.00 | 11.74 | 0.00 | 0.50 | 0.00 | - | - | 24 | 79.25% |
| RUTW200409C01360000 | 2020-04-02 9:55AM EDT | 1,360.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 80.27% |
| RUTW200409C01365000 | 2020-03-02 5:02PM EDT | 1,365.00 | 163.03 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 85.25% |
| RUTW200409C01370000 | 2020-03-31 10:15AM EDT | 1,370.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 1 | 24 | 82.23% |
| RUTW200409C01375000 | 2020-04-02 10:51AM EDT | 1,375.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 23 | 83.20% |
| RUTW200409C01380000 | 2020-03-27 5:16AM EDT | 1,380.00 | 150.92 | 0.00 | 0.20 | 0.00 | - | - | 1 | 76.47% |
| RUTW200409C01385000 | 2020-03-16 12:07AM EDT | 1,385.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | - | 15 | 85.16% |
| RUTW200409C01395000 | 2020-04-01 11:36AM EDT | 1,395.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 87.11% |
| RUTW200409C01400000 | 2020-03-25 10:13AM EDT | 1,400.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 88.09% |
| RUTW200409C01405000 | 2020-04-01 11:36AM EDT | 1,405.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.06% |
| RUTW200409C01410000 | 2020-03-16 12:07AM EDT | 1,410.00 | 2.44 | 0.00 | 0.50 | 0.00 | - | - | 1 | 90.04% |
| RUTW200409C01430000 | 2020-03-18 2:26PM EDT | 1,430.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 10 | 93.75% |
| RUTW200409C01440000 | 2020-03-25 3:15PM EDT | 1,440.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 28 | 95.61% |
| RUTW200409C01445000 | 2020-03-27 4:46AM EDT | 1,445.00 | 92.31 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 96.58% |
| RUTW200409C01450000 | 2020-04-02 10:44AM EDT | 1,450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 97.46% |
| RUTW200409C01455000 | 2020-03-25 3:28PM EDT | 1,455.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 98.34% |
| RUTW200409C01460000 | 2020-03-25 3:28PM EDT | 1,460.00 | 0.64 | 0.00 | 0.50 | 0.00 | - | 6 | 12 | 99.32% |
| RUTW200409C01470000 | 2020-03-02 10:49AM EDT | 1,470.00 | 68.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 105.81% |
| RUTW200409C01480000 | 2020-03-13 2:54PM EDT | 1,480.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 40 | 20 | 102.83% |
| RUTW200409C01490000 | 2020-03-13 2:54PM EDT | 1,490.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 20 | 40 | 104.64% |
| RUTW200409C01495000 | 2020-03-30 12:00AM EDT | 1,495.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 105.52% |
| RUTW200409C01500000 | 2020-03-13 1:23PM EDT | 1,500.00 | 0.52 | 0.00 | 0.20 | 0.00 | - | 2 | 65 | 97.07% |
| RUTW200409C01505000 | 2020-03-06 2:30PM EDT | 1,505.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 120 | 102 | 107.23% |
| RUTW200409C01510000 | 2020-03-27 4:15AM EDT | 1,510.00 | 3.23 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 116.99% |
| RUTW200409C01515000 | 2020-03-09 12:03AM EDT | 1,515.00 | 2.93 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 108.98% |
| RUTW200409C01520000 | 2020-03-27 4:15AM EDT | 1,520.00 | 55.29 | 0.00 | 0.30 | 0.00 | - | - | 0 | 104.30% |
| RUTW200409C01530000 | 2020-03-04 3:18PM EDT | 1,530.00 | 41.94 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 115.72% |
| RUTW200409C01535000 | 2020-03-09 12:03AM EDT | 1,535.00 | 22.59 | 0.00 | 0.50 | 0.00 | - | 8 | - | 112.40% |
| RUTW200409C01540000 | 2020-03-03 11:09PM EDT | 1,540.00 | 25.84 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 113.28% |
| RUTW200409C01545000 | 2020-03-09 12:03AM EDT | 1,545.00 | 19.51 | 0.00 | 0.50 | 0.00 | - | 2 | - | 114.06% |
| RUTW200409C01550000 | 2020-03-11 1:22PM EDT | 1,550.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 114.94% |
| RUTW200409C01560000 | 2020-03-27 4:15AM EDT | 1,560.00 | 35.73 | 0.00 | 0.90 | 0.00 | - | - | 0 | 124.46% |
| RUTW200409C01565000 | 2020-04-03 1:07PM EDT | 1,565.00 | 0.10 | 0.00 | 0.50 | -0.05 | -33.33% | 1 | 2 | 117.38% |
| RUTW200409C01570000 | 2020-03-09 3:37PM EDT | 1,570.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 118.26% |
| RUTW200409C01575000 | 2020-03-09 3:37PM EDT | 1,575.00 | 1.32 | 0.00 | 0.50 | 0.00 | - | - | 1 | 119.04% |
| RUTW200409C01580000 | 2020-03-02 1:07AM EDT | 1,580.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW200409C01590000 | 2020-03-06 1:25PM EDT | 1,590.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | - | 8 | 121.48% |
| RUTW200409C01595000 | 2020-03-06 4:47PM EDT | 1,595.00 | 5.61 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 122.36% |
| RUTW200409C01600000 | 2020-03-03 12:51PM EDT | 1,600.00 | 12.50 | 3.10 | 0.20 | 0.00 | - | 1 | 7 | 155.47% |
| RUTW200409C01605000 | 2020-03-30 1:22PM EDT | 1,605.00 | 0.12 | - | 0.50 | 0.00 | - | 1 | 2 | 133.79% |
| RUTW200409C01610000 | 2020-03-30 1:22PM EDT | 1,610.00 | 0.15 | - | 0.50 | 0.00 | - | 1 | 2 | 134.62% |
| RUTW200409C01615000 | 2020-03-26 1:25PM EDT | 1,615.00 | 4.46 | 3.90 | 0.60 | 0.00 | - | 1 | 1 | 165.89% |
| RUTW200409C01620000 | 2020-03-19 9:49AM EDT | 1,620.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 5 | 115.63% |
| RUTW200409C01625000 | 2020-03-09 2:51PM EDT | 1,625.00 | 0.86 | 1.50 | 0.50 | 0.00 | - | 22 | 11 | 149.44% |
| RUTW200409C01630000 | 2020-03-12 10:29AM EDT | 1,630.00 | 0.82 | 2.55 | 0.20 | 0.00 | - | 2 | 5 | 156.98% |
| RUTW200409C01635000 | 2020-03-09 2:51PM EDT | 1,635.00 | 0.43 | 1.10 | 0.50 | 0.00 | - | 1 | 11 | 146.92% |
| RUTW200409C01645000 | 2020-03-04 5:00PM EDT | 1,645.00 | 4.26 | - | 0.50 | 0.00 | - | - | 4 | 140.43% |
| RUTW200409C01650000 | 2020-03-16 2:37PM EDT | 1,650.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 130.96% |
| RUTW200409C01655000 | 2020-03-13 1:32PM EDT | 1,655.00 | 0.43 | 1.25 | 0.20 | 0.00 | - | - | 5 | 148.54% |
| RUTW200409C01660000 | 2020-03-09 12:39PM EDT | 1,660.00 | 0.41 | 1.05 | 0.20 | 0.00 | - | 2 | 3 | 146.68% |
| RUTW200409C01665000 | 2020-03-04 5:00PM EDT | 1,665.00 | 2.20 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 133.30% |
| RUTW200409C01670000 | 2020-03-04 4:10PM EDT | 1,670.00 | 1.50 | 0.85 | 0.50 | 0.00 | - | - | 7 | 149.71% |
| RUTW200409C01675000 | 2020-03-04 5:00PM EDT | 1,675.00 | 1.49 | 0.70 | 0.50 | 0.00 | - | - | 3 | 148.44% |
| RUTW200409C01695000 | 2020-03-02 1:08AM EDT | 1,695.00 | 3.45 | 0.10 | 0.70 | 0.00 | - | 1 | 1 | 144.82% |
| RUTW200409C01700000 | 2020-03-04 12:14PM EDT | 1,700.00 | 0.42 | 0.05 | 0.10 | 0.00 | - | - | 1 | 123.83% |
| RUTW200409C01705000 | 2020-03-26 1:25PM EDT | 1,705.00 | 3.63 | 0.00 | 0.20 | 0.00 | - | - | 0 | 127.73% |
| RUTW200409C01735000 | 2020-03-09 3:05PM EDT | 1,735.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | - | 1 | 143.75% |
| RUTW200409C01765000 | 2020-03-02 1:08AM EDT | 1,765.00 | 1.14 | 0.00 | 0.70 | 0.00 | - | 6 | 6 | 153.22% |
PutsforApril 9, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200409P00500000 | 2020-03-20 5:42PM EDT | 500.00 | 1.20 | 0.00 | 0.65 | 0.00 | - | - | 39 | 225.00% |
| RUTW200409P00640000 | 2020-03-30 9:49AM EDT | 640.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 157.62% |
| RUTW200409P00660000 | 2020-03-26 3:45PM EDT | 660.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 6 | 148.73% |
| RUTW200409P00670000 | 2020-03-27 9:57AM EDT | 670.00 | 0.87 | 0.00 | 0.75 | 0.00 | - | 4 | 32 | 144.34% |
| RUTW200409P00680000 | 2020-03-30 12:01AM EDT | 680.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 140.04% |
| RUTW200409P00690000 | 2020-03-26 10:15AM EDT | 690.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 4 | 135.74% |
| RUTW200409P00710000 | 2020-03-23 10:19AM EDT | 710.00 | 3.40 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 128.42% |
| RUTW200409P00730000 | 2020-03-16 12:08AM EDT | 730.00 | 8.29 | 0.00 | 0.80 | 0.00 | - | - | 0 | 120.22% |
| RUTW200409P00735000 | 2020-03-27 9:57AM EDT | 735.00 | 1.64 | 0.00 | 0.80 | 0.00 | - | 2 | 0 | 118.21% |
| RUTW200409P00740000 | 2020-03-16 10:15AM EDT | 740.00 | 9.37 | 0.00 | 0.80 | 0.00 | - | - | 0 | 116.21% |
| RUTW200409P00750000 | 2020-04-01 2:04PM EDT | 750.00 | 0.72 | 0.00 | 0.80 | 0.00 | - | 4 | 0 | 112.21% |
| RUTW200409P00760000 | 2020-03-20 12:59PM EDT | 760.00 | 2.30 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 110.64% |
| RUTW200409P00770000 | 2020-03-25 1:47PM EDT | 770.00 | 2.35 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 105.18% |
| RUTW200409P00780000 | 2020-03-25 1:47PM EDT | 780.00 | 2.62 | 0.00 | 0.95 | 0.00 | - | 2 | 0 | 102.78% |
| RUTW200409P00790000 | 2020-03-26 11:25AM EDT | 790.00 | 3.02 | 0.00 | 0.95 | 0.00 | - | 3 | 0 | 98.88% |
| RUTW200409P00795000 | 2020-03-16 12:08AM EDT | 795.00 | 26.78 | 0.00 | 0.25 | 0.00 | - | - | 1 | 82.81% |
| RUTW200409P00800000 | 2020-04-01 12:24PM EDT | 800.00 | 0.45 | 0.00 | 1.05 | 0.00 | - | 1 | 308 | 96.29% |
| RUTW200409P00805000 | 2020-03-30 1:37PM EDT | 805.00 | 1.20 | 0.00 | 1.05 | 0.00 | - | 4 | 0 | 94.38% |
| RUTW200409P00810000 | 2020-04-02 4:02PM EDT | 810.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 3 | 4 | 92.43% |
| RUTW200409P00830000 | 2020-03-25 12:58PM EDT | 830.00 | 5.64 | 0.05 | 0.95 | 0.00 | - | 5 | 10 | 84.23% |
| RUTW200409P00835000 | 2020-03-24 6:24PM EDT | 835.00 | 17.40 | 0.10 | 1.10 | 0.00 | - | 20 | 20 | 84.52% |
| RUTW200409P00840000 | 2020-03-27 2:27PM EDT | 840.00 | 3.90 | 0.10 | 1.20 | 0.00 | - | 5 | 8 | 83.59% |
| RUTW200409P00845000 | 2020-03-16 3:53PM EDT | 845.00 | 5.25 | 0.10 | 1.20 | 0.00 | - | 5 | 7 | 81.67% |
| RUTW200409P00850000 | 2020-04-02 4:08PM EDT | 850.00 | 0.80 | 0.20 | 1.35 | 0.00 | - | 6 | 147 | 81.91% |
| RUTW200409P00855000 | 2020-04-01 3:39PM EDT | 855.00 | 3.75 | 0.30 | 1.50 | 0.00 | - | 10 | 10 | 81.86% |
| RUTW200409P00860000 | 2020-04-03 3:22PM EDT | 860.00 | 1.10 | 0.30 | 1.50 | -2.95 | -72.84% | 3 | 130 | 79.88% |
| RUTW200409P00870000 | 2020-03-16 2:23PM EDT | 870.00 | 9.81 | 0.50 | 1.75 | 0.00 | - | 1 | 6 | 78.83% |
| RUTW200409P00875000 | 2020-04-02 2:30PM EDT | 875.00 | 2.40 | 0.70 | 1.95 | 0.00 | - | 19 | 27 | 79.05% |
| RUTW200409P00890000 | 2020-04-03 2:32PM EDT | 890.00 | 1.90 | 1.20 | 2.50 | +0.45 | +31.03% | 76 | 29 | 77.67% |
| RUTW200409P00900000 | 2020-04-03 3:17PM EDT | 900.00 | 2.80 | 1.60 | 2.95 | +0.95 | +51.35% | 25 | 49 | 76.60% |
| RUTW200409P00905000 | 2020-04-03 10:29AM EDT | 905.00 | 1.80 | 1.85 | 3.30 | -5.40 | -75.00% | 2 | 1 | 76.43% |
| RUTW200409P00910000 | 2020-04-03 2:42PM EDT | 910.00 | 3.53 | 2.10 | 3.60 | +0.17 | +5.06% | 105 | 11 | 75.92% |
| RUTW200409P00915000 | 2020-04-03 10:38AM EDT | 915.00 | 2.55 | 2.50 | 3.90 | -0.84 | -24.78% | 12 | 2 | 75.66% |
| RUTW200409P00920000 | 2020-04-03 3:32PM EDT | 920.00 | 4.39 | 2.85 | 4.40 | +0.53 | +13.73% | 113 | 90 | 75.62% |
| RUTW200409P00925000 | 2020-04-03 3:50PM EDT | 925.00 | 4.50 | 3.20 | 4.70 | +0.12 | +2.74% | 62 | 46 | 74.88% |
| RUTW200409P00930000 | 2020-04-03 3:45PM EDT | 930.00 | 6.31 | 3.60 | 5.20 | +1.38 | +27.99% | 76 | 29 | 74.59% |
| RUTW200409P00935000 | 2020-04-03 3:46PM EDT | 935.00 | 6.91 | 4.00 | 5.70 | -2.09 | -23.22% | 19 | 16 | 74.11% |
| RUTW200409P00940000 | 2020-04-03 3:48PM EDT | 940.00 | 6.51 | 4.50 | 6.20 | +0.42 | +6.90% | 25 | 15 | 73.67% |
| RUTW200409P00945000 | 2020-04-03 4:01PM EDT | 945.00 | 6.25 | 5.00 | 6.90 | -0.63 | -9.16% | 12 | 1 | 73.45% |
| RUTW200409P00950000 | 2020-04-03 3:59PM EDT | 950.00 | 7.19 | 5.40 | 7.30 | +0.33 | +4.81% | 59 | 53 | 72.31% |
| RUTW200409P00960000 | 2020-04-03 2:32PM EDT | 960.00 | 8.97 | 6.80 | 8.60 | -3.48 | -27.95% | 2 | 8 | 71.54% |
| RUTW200409P00965000 | 2020-04-03 4:01PM EDT | 965.00 | 9.15 | 7.50 | 9.50 | -0.45 | -4.69% | 5 | 3 | 71.27% |
| RUTW200409P00970000 | 2020-04-03 3:13PM EDT | 970.00 | 10.93 | 8.20 | 10.50 | +0.96 | +9.63% | 9 | 45 | 70.96% |
| RUTW200409P00975000 | 2020-04-03 2:34PM EDT | 975.00 | 11.92 | 9.10 | 11.10 | +0.03 | +0.25% | 18 | 21 | 70.18% |
| RUTW200409P00980000 | 2020-04-03 2:34PM EDT | 980.00 | 12.95 | 10.00 | 12.00 | +0.95 | +7.92% | 16 | 51 | 69.65% |
| RUTW200409P00985000 | 2020-04-03 1:40PM EDT | 985.00 | 16.00 | 11.00 | 12.90 | -1.02 | -5.99% | 5 | 19 | 69.08% |
| RUTW200409P00990000 | 2020-04-03 3:48PM EDT | 990.00 | 15.61 | 12.00 | 13.90 | +3.05 | +24.28% | 13 | 32 | 68.45% |
| RUTW200409P00995000 | 2020-04-03 3:59PM EDT | 995.00 | 15.29 | 13.00 | 15.00 | -6.13 | -28.62% | 20 | 23 | 67.78% |
| RUTW200409P01000000 | 2020-04-03 3:54PM EDT | 1,000.00 | 16.34 | 14.20 | 16.70 | +4.44 | +37.31% | 60 | 575 | 67.84% |
| RUTW200409P01005000 | 2020-04-03 3:48PM EDT | 1,005.00 | 19.47 | 15.40 | 17.90 | -3.32 | -14.57% | 2 | 6 | 67.13% |
| RUTW200409P01015000 | 2020-04-03 3:51PM EDT | 1,015.00 | 20.80 | 18.10 | 20.70 | -6.10 | -22.68% | 7 | 20 | 65.92% |
| RUTW200409P01020000 | 2020-04-03 3:59PM EDT | 1,020.00 | 22.04 | 19.60 | 22.10 | +6.12 | +38.44% | 24 | 30 | 65.20% |
| RUTW200409P01025000 | 2020-04-03 1:34PM EDT | 1,025.00 | 28.61 | 21.30 | 23.80 | +1.99 | +7.48% | 9 | 38 | 64.78% |
| RUTW200409P01030000 | 2020-04-03 3:41PM EDT | 1,030.00 | 30.28 | 23.00 | 25.50 | +8.28 | +37.64% | 10 | 14 | 64.15% |
| RUTW200409P01035000 | 2020-04-03 3:54PM EDT | 1,035.00 | 27.24 | 24.70 | 27.20 | +3.85 | +16.46% | 10 | 55 | 63.33% |
| RUTW200409P01040000 | 2020-04-03 2:25PM EDT | 1,040.00 | 33.22 | 26.60 | 29.10 | +1.31 | +4.11% | 5 | 40 | 62.69% |
| RUTW200409P01050000 | 2020-04-03 3:59PM EDT | 1,050.00 | 33.10 | 30.60 | 33.10 | +9.10 | +37.92% | 210 | 368 | 61.15% |
| RUTW200409P01055000 | 2020-04-03 3:34PM EDT | 1,055.00 | 39.97 | 32.70 | 35.40 | -0.24 | -0.60% | 6 | 105 | 60.43% |
| RUTW200409P01060000 | 2020-04-03 12:05PM EDT | 1,060.00 | 38.59 | 35.10 | 37.80 | -3.92 | -9.22% | 7 | 143 | 59.85% |
| RUTW200409P01065000 | 2020-04-03 3:34PM EDT | 1,065.00 | 45.27 | 37.40 | 40.30 | +2.87 | +6.77% | 9 | 33 | 59.05% |
| RUTW200409P01070000 | 2020-04-03 11:48AM EDT | 1,070.00 | 44.00 | 39.70 | 42.80 | +10.70 | +32.13% | 3 | 62 | 58.00% |
| RUTW200409P01075000 | 2020-04-03 3:48PM EDT | 1,075.00 | 49.37 | 42.40 | 45.60 | +0.64 | +1.31% | 8 | 28 | 57.36% |
| RUTW200409P01080000 | 2020-04-03 2:43PM EDT | 1,080.00 | 55.18 | 45.10 | 48.50 | +9.70 | +21.33% | 314 | 418 | 56.56% |
| RUTW200409P01090000 | 2020-04-03 3:47PM EDT | 1,090.00 | 61.50 | 50.60 | 54.60 | +19.30 | +45.73% | 17 | 4 | 54.54% |
| RUTW200409P01095000 | 2020-04-02 2:12PM EDT | 1,095.00 | 59.20 | 53.70 | 57.80 | 0.00 | - | 5 | 29 | 53.61% |
| RUTW200409P01100000 | 2020-04-03 3:42PM EDT | 1,100.00 | 71.50 | 57.00 | 61.30 | +27.43 | +62.24% | 25 | 176 | 52.91% |
| RUTW200409P01105000 | 2020-04-03 2:05PM EDT | 1,105.00 | 75.00 | 60.20 | 64.90 | +35.06 | +87.78% | 2 | 21 | 51.90% |
| RUTW200409P01110000 | 2020-04-03 2:23PM EDT | 1,110.00 | 79.27 | 63.70 | 68.60 | +17.28 | +27.88% | 7 | 14 | 51.02% |
| RUTW200409P01120000 | 2020-04-02 1:30PM EDT | 1,120.00 | 67.48 | 71.40 | 76.50 | 0.00 | - | 500 | 246 | 56.83% |
| RUTW200409P01125000 | 2020-04-03 1:53PM EDT | 1,125.00 | 94.30 | 75.20 | 79.40 | +33.20 | +54.34% | 6 | 16 | 53.40% |
| RUTW200409P01130000 | 2020-04-03 2:23PM EDT | 1,130.00 | 96.37 | 79.20 | 84.70 | +50.07 | +108.14% | 8 | 29 | 56.53% |
| RUTW200409P01135000 | 2020-04-03 3:50PM EDT | 1,135.00 | 89.17 | 83.10 | 88.80 | +12.27 | +15.96% | 1 | 14 | 55.99% |
| RUTW200409P01140000 | 2020-04-03 2:50PM EDT | 1,140.00 | 100.50 | 87.40 | 93.20 | +19.97 | +24.80% | 5 | 8 | 56.18% |
| RUTW200409P01145000 | 2020-03-31 4:00PM EDT | 1,145.00 | 47.00 | 92.00 | 97.60 | 0.00 | - | 5 | 5 | 56.15% |
| RUTW200409P01150000 | 2020-04-03 3:48PM EDT | 1,150.00 | 107.95 | 96.40 | 102.00 | +26.62 | +32.73% | 4 | 278 | 55.91% |
| RUTW200409P01155000 | 2020-04-02 10:31AM EDT | 1,155.00 | 76.21 | 100.90 | 106.60 | 0.00 | - | 2 | 16 | 56.23% |
| RUTW200409P01160000 | 2020-04-03 12:18PM EDT | 1,160.00 | 120.00 | 105.50 | 111.10 | +40.19 | +50.36% | 2 | 5 | 55.93% |
| RUTW200409P01165000 | 2020-04-03 10:33AM EDT | 1,165.00 | 103.68 | 110.20 | 115.70 | +37.98 | +57.81% | 4 | 4 | 55.85% |
| RUTW200409P01170000 | 2020-04-01 3:00PM EDT | 1,170.00 | 103.82 | 115.00 | 120.30 | 0.00 | - | 11 | 12 | 55.53% |
| RUTW200409P01175000 | 2020-03-26 11:29AM EDT | 1,175.00 | 63.10 | 119.70 | 125.00 | 0.00 | - | 1 | 6 | 55.52% |
| RUTW200409P01180000 | 2020-03-18 3:47PM EDT | 1,180.00 | 216.00 | 124.30 | 129.50 | 0.00 | - | 1 | 6 | 53.94% |
| RUTW200409P01185000 | 2020-03-31 1:08PM EDT | 1,185.00 | 69.32 | 129.40 | 134.40 | 0.00 | - | 1 | 6 | 54.79% |
| RUTW200409P01190000 | 2020-04-01 12:41PM EDT | 1,190.00 | 121.94 | 134.40 | 139.30 | 0.00 | - | 1 | 157 | 55.55% |
| RUTW200409P01195000 | 2020-03-30 12:19PM EDT | 1,195.00 | 73.77 | 139.10 | 144.00 | 0.00 | - | 1 | 2 | 54.50% |
| RUTW200409P01200000 | 2020-04-03 10:33AM EDT | 1,200.00 | 136.59 | 144.10 | 148.80 | +12.33 | +9.92% | 4 | 412 | 53.96% |
| RUTW200409P01205000 | 2020-04-01 12:32PM EDT | 1,205.00 | 126.75 | 146.30 | 155.90 | 0.00 | - | 5 | 2 | 70.42% |
| RUTW200409P01220000 | 2020-04-01 12:44PM EDT | 1,220.00 | 149.28 | 161.60 | 170.90 | 0.00 | - | 1 | 102 | 75.26% |
| RUTW200409P01225000 | 2020-03-30 9:59AM EDT | 1,225.00 | 117.25 | 166.50 | 175.80 | 0.00 | - | 1 | 2 | 76.27% |
| RUTW200409P01230000 | 2020-03-30 9:52AM EDT | 1,230.00 | 116.31 | 171.40 | 180.60 | 0.00 | - | 1 | 3 | 76.64% |
| RUTW200409P01235000 | 2020-03-26 3:36PM EDT | 1,235.00 | 97.47 | 176.60 | 185.40 | 0.00 | - | 4 | 14 | 76.90% |
| RUTW200409P01240000 | 2020-03-23 12:34PM EDT | 1,240.00 | 257.42 | 181.40 | 190.60 | 0.00 | - | 10 | 26 | 79.69% |
| RUTW200409P01245000 | 2020-03-27 4:32AM EDT | 1,245.00 | 8.43 | 197.90 | 200.60 | 0.00 | - | - | 1 | 99.27% |
| RUTW200409P01250000 | 2020-04-02 2:41PM EDT | 1,250.00 | 188.97 | 191.20 | 200.30 | 0.00 | - | 1 | 36 | 80.71% |
| RUTW200409P01255000 | 2020-03-17 1:15PM EDT | 1,255.00 | 215.16 | 207.40 | 213.60 | 0.00 | - | 22 | 22 | 107.66% |
| RUTW200409P01260000 | 2020-03-09 3:41PM EDT | 1,260.00 | 219.57 | 200.20 | 210.40 | 0.00 | - | - | 1 | 84.31% |
| RUTW200409P01265000 | 2020-03-31 1:47PM EDT | 1,265.00 | 128.24 | 205.20 | 215.40 | 0.00 | - | 4 | 44 | 85.77% |
| RUTW200409P01270000 | 2020-03-31 1:47PM EDT | 1,270.00 | 132.72 | 210.20 | 220.40 | 0.00 | - | 4 | 39 | 87.21% |
| RUTW200409P01275000 | 2020-04-02 12:57PM EDT | 1,275.00 | 188.30 | 215.20 | 225.40 | 0.00 | - | 2 | 39 | 88.62% |
| RUTW200409P01280000 | 2020-03-18 10:29AM EDT | 1,280.00 | 287.75 | 220.20 | 230.40 | 0.00 | - | - | 8 | 90.05% |
| RUTW200409P01285000 | 2020-03-16 12:08AM EDT | 1,285.00 | 230.10 | 224.90 | 235.40 | 0.00 | - | - | 3 | 91.46% |
| RUTW200409P01290000 | 2020-03-26 3:36PM EDT | 1,290.00 | 135.28 | 229.90 | 240.40 | 0.00 | - | 8 | 15 | 92.85% |
| RUTW200409P01295000 | 2020-03-31 3:21PM EDT | 1,295.00 | 164.30 | 235.00 | 245.40 | 0.00 | - | 1 | 2 | 94.24% |
| RUTW200409P01300000 | 2020-03-23 12:49PM EDT | 1,300.00 | 291.78 | 239.80 | 250.30 | 0.00 | - | 2 | 42 | 94.86% |
| RUTW200409P01305000 | 2020-03-27 5:02AM EDT | 1,305.00 | 142.66 | 255.20 | 267.50 | 0.00 | - | 2 | 12 | 127.63% |
| RUTW200409P01310000 | 2020-03-23 12:49PM EDT | 1,310.00 | 301.63 | 249.90 | 260.30 | 0.00 | - | 2 | 25 | 97.57% |
| RUTW200409P01315000 | 2020-03-10 3:56PM EDT | 1,315.00 | 98.82 | 254.90 | 265.30 | 0.00 | - | - | 26 | 98.91% |
| RUTW200409P01320000 | 2020-03-31 1:30PM EDT | 1,320.00 | 187.89 | 259.90 | 270.30 | 0.00 | - | 7 | 227 | 100.24% |
| RUTW200409P01325000 | 2020-03-31 1:30PM EDT | 1,325.00 | 192.67 | 264.80 | 275.30 | 0.00 | - | 7 | 2 | 101.56% |
| RUTW200409P01330000 | 2020-03-20 12:54PM EDT | 1,330.00 | 273.65 | 269.90 | 280.30 | 0.00 | - | 1 | 0 | 102.88% |
| RUTW200409P01335000 | 2020-03-27 4:06PM EDT | 1,335.00 | 213.00 | 275.20 | 285.30 | 0.00 | - | 1 | 27 | 104.20% |
| RUTW200409P01340000 | 2020-03-10 1:46PM EDT | 1,340.00 | 172.43 | 280.00 | 290.30 | 0.00 | - | 2 | 264 | 105.49% |
| RUTW200409P01350000 | 2020-03-20 12:54PM EDT | 1,350.00 | 257.85 | 289.90 | 300.20 | 0.00 | - | 1 | 12 | 107.23% |
| RUTW200409P01360000 | 2020-03-09 1:30PM EDT | 1,360.00 | 215.65 | 299.90 | 310.20 | 0.00 | - | - | 5 | 109.77% |
| RUTW200409P01365000 | 2020-03-27 4:32AM EDT | 1,365.00 | 83.31 | 317.50 | 323.40 | 0.00 | - | 19 | 20 | 142.21% |
| RUTW200409P01370000 | 2020-03-09 1:30PM EDT | 1,370.00 | 93.45 | 309.90 | 320.20 | 0.00 | - | 1 | 0 | 112.26% |
| RUTW200409P01375000 | 2020-03-27 4:32AM EDT | 1,375.00 | 128.38 | 324.10 | 335.90 | 0.00 | - | 9 | 0 | 143.02% |
| RUTW200409P01380000 | 2020-03-09 1:42PM EDT | 1,380.00 | 100.17 | 319.90 | 330.20 | 0.00 | - | - | 0 | 114.72% |
| RUTW200409P01385000 | 2020-04-01 11:36AM EDT | 1,385.00 | 285.67 | 325.00 | 335.20 | 0.00 | - | 1 | 0 | 115.96% |
| RUTW200409P01390000 | 2020-03-12 3:48PM EDT | 1,390.00 | 266.00 | 329.90 | 340.20 | 0.00 | - | - | 0 | 117.16% |
| RUTW200409P01395000 | 2020-04-01 11:36AM EDT | 1,395.00 | 295.89 | 334.90 | 345.20 | 0.00 | - | 1 | 0 | 118.38% |
| RUTW200409P01400000 | 2020-03-10 1:46PM EDT | 1,400.00 | 127.87 | 339.90 | 350.20 | 0.00 | - | 205 | 0 | 119.58% |
| RUTW200409P01405000 | 2020-03-10 10:27AM EDT | 1,405.00 | 240.61 | 345.20 | 355.20 | 0.00 | - | - | 0 | 120.78% |
| RUTW200409P01410000 | 2020-03-16 12:08AM EDT | 1,410.00 | 245.10 | 350.00 | 360.20 | 0.00 | - | - | 0 | 121.97% |
| RUTW200409P01415000 | 2020-03-30 3:55PM EDT | 1,415.00 | 258.80 | 355.00 | 365.20 | 0.00 | - | 5 | 0 | 123.16% |
| RUTW200409P01420000 | 2020-03-06 3:52PM EDT | 1,420.00 | 120.93 | 360.00 | 370.10 | 0.00 | - | 2 | 0 | 123.39% |
| RUTW200409P01425000 | 2020-04-03 9:43AM EDT | 1,425.00 | 340.92 | 365.00 | 375.10 | +72.12 | +26.83% | 13 | 51 | 124.55% |
| RUTW200409P01430000 | 2020-03-25 2:41PM EDT | 1,430.00 | 312.44 | 380.80 | 371.10 | 0.00 | - | 7 | 4 | 0.00% |
| RUTW200409P01435000 | 2020-03-23 4:00PM EDT | 1,435.00 | 437.90 | 375.20 | 387.20 | 0.00 | - | - | 1 | 143.53% |
| RUTW200409P01440000 | 2020-04-03 9:43AM EDT | 1,440.00 | 356.00 | 380.00 | 392.30 | +60.39 | +20.43% | 13 | 94 | 145.43% |
| RUTW200409P01450000 | 2020-04-01 3:40PM EDT | 1,450.00 | 385.08 | 390.00 | 402.30 | 0.00 | - | 2 | 16 | 147.90% |
| RUTW200409P01455000 | 2020-03-10 10:27AM EDT | 1,455.00 | 134.79 | 395.00 | 407.30 | 0.00 | - | - | - | 149.13% |
| RUTW200409P01460000 | 2020-03-10 3:54PM EDT | 1,460.00 | 396.34 | 400.00 | 412.30 | 0.00 | - | 100 | 19 | 150.35% |
| RUTW200409P01470000 | 2020-03-27 4:32AM EDT | 1,470.00 | 406.19 | 421.70 | 427.20 | 0.00 | - | 3 | 4 | 165.77% |
| RUTW200409P01475000 | 2020-03-09 3:05PM EDT | 1,475.00 | 166.25 | 415.00 | 427.30 | 0.00 | - | - | 1 | 153.98% |
| RUTW200409P01480000 | 2020-03-05 3:35PM EDT | 1,480.00 | 155.31 | 420.00 | 432.30 | 0.00 | - | 3 | 302 | 155.18% |
| RUTW200409P01485000 | 2020-03-23 2:30PM EDT | 1,485.00 | 316.08 | 425.00 | 437.30 | 0.00 | - | 1 | 6 | 156.36% |
| RUTW200409P01490000 | 2020-03-27 1:59PM EDT | 1,490.00 | 340.48 | 429.90 | 441.70 | 0.00 | - | 36 | 64 | 153.21% |
| RUTW200409P01495000 | 2020-03-27 1:59PM EDT | 1,495.00 | 345.58 | 435.00 | 446.70 | 0.00 | - | 36 | 39 | 154.37% |
| RUTW200409P01500000 | 2020-04-03 10:13AM EDT | 1,500.00 | 423.02 | 439.90 | 451.70 | +56.29 | +15.35% | 3 | 107 | 155.52% |
| RUTW200409P01505000 | 2020-03-10 10:27AM EDT | 1,505.00 | 439.42 | 445.00 | 456.60 | 0.00 | - | 10 | 38 | 155.90% |
| RUTW200409P01510000 | 2020-04-03 10:13AM EDT | 1,510.00 | 432.91 | 450.00 | 461.60 | +262.25 | +153.67% | 2 | 0 | 157.03% |
| RUTW200409P01515000 | 2020-04-03 9:30AM EDT | 1,515.00 | 440.65 | 455.00 | 466.60 | +46.32 | +11.75% | 3 | 4 | 158.15% |
| RUTW200409P01520000 | 2020-03-25 2:27PM EDT | 1,520.00 | 399.61 | 460.00 | 471.60 | 0.00 | - | 4 | 61 | 159.28% |
| RUTW200409P01530000 | 2020-03-27 4:16AM EDT | 1,530.00 | 102.80 | 481.30 | 492.30 | 0.00 | - | 2 | 2 | 192.92% |
| RUTW200409P01545000 | 2020-03-11 1:53PM EDT | 1,545.00 | 270.55 | 485.00 | 496.60 | 0.00 | - | 1 | 0 | 164.82% |
| RUTW200409P01550000 | 2020-03-11 1:53PM EDT | 1,550.00 | 400.78 | 490.00 | 501.60 | 0.00 | - | 3 | 0 | 165.92% |
| RUTW200409P01555000 | 2020-03-16 12:08AM EDT | 1,555.00 | 279.23 | 495.00 | 506.60 | 0.00 | - | - | 0 | 166.99% |
| RUTW200409P01560000 | 2020-03-16 12:08AM EDT | 1,560.00 | 284.12 | 499.70 | 511.60 | 0.00 | - | - | 0 | 168.08% |
| RUTW200409P01565000 | 2020-03-24 11:20AM EDT | 1,565.00 | 494.34 | 505.00 | 516.60 | 0.00 | - | 4 | 0 | 169.17% |
| RUTW200409P01570000 | 2020-03-24 11:20AM EDT | 1,570.00 | 499.47 | 510.00 | 521.60 | 0.00 | - | 4 | 0 | 170.23% |
| RUTW200409P01580000 | 2020-03-27 12:35PM EDT | 1,580.00 | 439.58 | 520.00 | 531.60 | 0.00 | - | 10 | 0 | 172.36% |
| RUTW200409P01585000 | 2020-03-19 4:00PM EDT | 1,585.00 | 543.98 | 525.00 | 536.60 | 0.00 | - | 4 | 0 | 173.41% |
| RUTW200409P01590000 | 2020-03-27 12:35PM EDT | 1,590.00 | 449.33 | 530.00 | 541.60 | 0.00 | - | 10 | 0 | 174.46% |
| RUTW200409P01595000 | 2020-03-27 4:16AM EDT | 1,595.00 | 433.57 | 546.70 | 558.20 | 0.00 | - | 7 | 12 | 211.79% |
| RUTW200409P01600000 | 2020-03-16 12:08AM EDT | 1,600.00 | 450.75 | 539.80 | 551.60 | 0.00 | - | - | 0 | 176.56% |
| RUTW200409P01610000 | 2020-03-16 12:08AM EDT | 1,610.00 | 264.91 | 549.80 | 561.60 | 0.00 | - | - | 1 | 178.64% |
| RUTW200409P01620000 | 2020-03-16 12:08AM EDT | 1,620.00 | 274.71 | 560.00 | 571.60 | 0.00 | - | - | 1 | 180.69% |
| RUTW200409P01625000 | 2020-03-27 4:16AM EDT | 1,625.00 | 144.35 | 576.30 | 588.60 | 0.00 | - | 3 | 3 | 218.74% |
| RUTW200409P01630000 | 2020-04-02 2:41PM EDT | 1,630.00 | 568.14 | 570.00 | 581.60 | 0.00 | - | 1 | 3 | 182.71% |
| RUTW200409P01645000 | 2020-03-06 2:22PM EDT | 1,645.00 | 207.40 | 585.30 | 596.60 | 0.00 | - | 2 | 2 | 185.74% |
| RUTW200409P01650000 | 2020-03-06 2:22PM EDT | 1,650.00 | 212.09 | 590.30 | 601.60 | 0.00 | - | 2 | 10 | 186.74% |
| RUTW200409P01730000 | 2020-04-03 2:49PM EDT | 1,730.00 | 689.27 | 669.90 | 681.70 | +448.04 | +185.73% | 2 | 2 | 203.08% |
| RUTW200409P01755000 | 2020-03-23 4:00PM EDT | 1,755.00 | 757.30 | 695.30 | 706.90 | 0.00 | - | - | 1 | 209.52% |
| RUTW200409P01760000 | 2020-03-23 3:59PM EDT | 1,760.00 | 760.90 | 700.10 | 711.80 | 0.00 | - | 1 | 1 | 209.55% |
| RUTW200409P01780000 | 2020-04-03 2:49PM EDT | 1,780.00 | 739.45 | 719.80 | 731.50 | +448.69 | +154.32% | 2 | 2 | 210.35% |
© 2020 Verizon Media. All rights reserved.