^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200403C00875000 | 2020-03-30 3:24PM EDT | 875.00 | 273.12 | 205.00 | 212.80 | 0.00 | - | 38 | 38 | 236.77% |
| RUTW200403C00900000 | 2020-03-30 3:56PM EDT | 900.00 | 260.09 | 180.00 | 188.00 | 0.00 | - | 42 | 43 | 214.89% |
| RUTW200403C00940000 | 2020-04-02 3:35PM EDT | 940.00 | 129.49 | 138.80 | 148.80 | -67.65 | -34.32% | 1 | 1 | 185.79% |
| RUTW200403C00950000 | 2020-04-02 11:29AM EDT | 950.00 | 131.82 | 128.80 | 138.90 | +1.93 | +1.49% | 10 | 21 | 176.37% |
| RUTW200403C00965000 | 2020-03-27 10:57AM EDT | 965.00 | 179.48 | 115.40 | 124.30 | 0.00 | - | 2 | 1 | 164.99% |
| RUTW200403C00980000 | 2020-03-24 10:56AM EDT | 980.00 | 102.69 | 100.50 | 109.00 | 0.00 | - | 3 | 3 | 144.97% |
| RUTW200403C00985000 | 2020-04-02 12:48PM EDT | 985.00 | 102.89 | 96.10 | 103.70 | -54.11 | -34.46% | 5 | 1 | 136.04% |
| RUTW200403C00990000 | 2020-04-02 12:10PM EDT | 990.00 | 105.90 | 91.20 | 98.60 | +20.45 | +23.93% | 10 | 9 | 129.47% |
| RUTW200403C00995000 | 2020-04-01 12:50PM EDT | 995.00 | 81.35 | 86.20 | 94.30 | 0.00 | - | 1 | 9 | 131.64% |
| RUTW200403C01000000 | 2020-04-02 3:35PM EDT | 1,000.00 | 70.24 | 81.40 | 89.40 | -85.41 | -54.87% | 1 | 25 | 127.03% |
| RUTW200403C01005000 | 2020-03-30 12:17PM EDT | 1,005.00 | 151.01 | 76.60 | 84.60 | 0.00 | - | 1 | 6 | 123.28% |
| RUTW200403C01010000 | 2020-03-26 11:56AM EDT | 1,010.00 | 170.26 | 71.40 | 79.80 | 0.00 | - | 3 | 3 | 119.35% |
| RUTW200403C01015000 | 2020-03-25 12:44PM EDT | 1,015.00 | 130.69 | 66.60 | 74.70 | 0.00 | - | 3 | 103 | 112.65% |
| RUTW200403C01020000 | 2020-03-18 10:18AM EDT | 1,020.00 | 82.53 | 62.30 | 70.00 | 0.00 | - | - | 1 | 61.72% |
| RUTW200403C01025000 | 2020-03-27 2:58PM EDT | 1,025.00 | 141.60 | 57.60 | 65.60 | 0.00 | - | 3 | 46 | 67.29% |
| RUTW200403C01030000 | 2020-03-20 10:05AM EDT | 1,030.00 | 81.92 | 52.80 | 61.10 | 0.00 | - | 1 | 0 | 67.92% |
| RUTW200403C01035000 | 2020-04-02 2:19PM EDT | 1,035.00 | 30.42 | 48.60 | 56.20 | -115.05 | -79.09% | 4 | 5 | 68.41% |
| RUTW200403C01040000 | 2020-03-30 12:31PM EDT | 1,040.00 | 121.48 | 44.30 | 52.10 | 0.00 | - | 10 | 11 | 70.90% |
| RUTW200403C01045000 | 2020-04-02 3:35PM EDT | 1,045.00 | 32.63 | 40.30 | 47.70 | -76.81 | -70.18% | 1 | 3 | 71.63% |
| RUTW200403C01050000 | 2020-04-02 3:50PM EDT | 1,050.00 | 28.28 | 36.60 | 43.10 | -10.74 | -27.52% | 2 | 13 | 71.50% |
| RUTW200403C01060000 | 2020-04-01 4:14PM EDT | 1,060.00 | 33.02 | 29.40 | 35.20 | 0.00 | - | 3 | 204 | 72.48% |
| RUTW200403C01065000 | 2020-04-01 3:42PM EDT | 1,065.00 | 28.20 | 26.20 | 31.30 | 0.00 | - | 2 | 2 | 72.47% |
| RUTW200403C01070000 | 2020-04-02 3:50PM EDT | 1,070.00 | 16.63 | 23.20 | 27.70 | -20.53 | -55.25% | 66 | 99 | 72.62% |
| RUTW200403C01075000 | 2020-04-02 1:43PM EDT | 1,075.00 | 19.85 | 20.30 | 24.30 | -5.15 | -20.60% | 59 | 17 | 72.39% |
| RUTW200403C01080000 | 2020-04-02 1:32PM EDT | 1,080.00 | 15.20 | 17.60 | 20.80 | -9.20 | -37.70% | 127 | 54 | 71.34% |
| RUTW200403C01085000 | 2020-04-02 2:19PM EDT | 1,085.00 | 6.92 | 15.00 | 18.20 | -17.98 | -72.21% | 42 | 34 | 71.45% |
| RUTW200403C01090000 | 2020-04-02 3:58PM EDT | 1,090.00 | 13.04 | 12.60 | 15.50 | -9.20 | -41.37% | 99 | 129 | 70.69% |
| RUTW200403C01095000 | 2020-04-02 3:58PM EDT | 1,095.00 | 10.94 | 10.30 | 13.40 | -20.51 | -65.21% | 14 | 17 | 70.40% |
| RUTW200403C01100000 | 2020-04-02 3:59PM EDT | 1,100.00 | 9.07 | 8.30 | 11.40 | -6.63 | -42.23% | 90 | 88 | 69.90% |
| RUTW200403C01105000 | 2020-04-02 4:01PM EDT | 1,105.00 | 7.93 | 6.70 | 9.50 | -5.47 | -40.82% | 28 | 126 | 69.46% |
| RUTW200403C01110000 | 2020-04-02 4:01PM EDT | 1,110.00 | 6.51 | 5.20 | 7.60 | -6.10 | -48.37% | 27 | 282 | 68.07% |
| RUTW200403C01115000 | 2020-04-02 4:02PM EDT | 1,115.00 | 6.08 | 4.10 | 6.60 | -3.62 | -37.32% | 26 | 180 | 68.98% |
| RUTW200403C01120000 | 2020-04-02 4:14PM EDT | 1,120.00 | 4.40 | 2.80 | 5.40 | -4.53 | -50.73% | 85 | 194 | 67.65% |
| RUTW200403C01125000 | 2020-04-02 4:07PM EDT | 1,125.00 | 3.58 | 2.15 | 3.50 | -4.33 | -54.74% | 43 | 118 | 64.53% |
| RUTW200403C01130000 | 2020-04-02 4:07PM EDT | 1,130.00 | 2.88 | 1.60 | 3.70 | -4.67 | -61.85% | 55 | 26 | 68.43% |
| RUTW200403C01135000 | 2020-04-02 4:01PM EDT | 1,135.00 | 2.25 | 1.25 | 2.95 | -4.51 | -66.72% | 48 | 42 | 68.75% |
| RUTW200403C01140000 | 2020-04-02 3:50PM EDT | 1,140.00 | 0.71 | 1.05 | 2.30 | -5.29 | -88.17% | 84 | 56 | 69.29% |
| RUTW200403C01145000 | 2020-04-02 4:01PM EDT | 1,145.00 | 1.40 | 0.80 | 1.70 | -2.70 | -65.85% | 186 | 48 | 68.82% |
| RUTW200403C01150000 | 2020-04-02 3:54PM EDT | 1,150.00 | 0.80 | 0.55 | 1.25 | -3.54 | -81.57% | 392 | 107 | 68.07% |
| RUTW200403C01155000 | 2020-04-02 3:54PM EDT | 1,155.00 | 0.62 | 0.35 | 1.00 | -3.05 | -83.11% | 257 | 38 | 68.14% |
| RUTW200403C01160000 | 2020-04-02 3:44PM EDT | 1,160.00 | 0.40 | 0.20 | 0.85 | -2.41 | -85.77% | 56 | 34 | 68.75% |
| RUTW200403C01165000 | 2020-04-02 3:16PM EDT | 1,165.00 | 0.28 | 0.05 | 0.70 | -2.02 | -87.83% | 59 | 193 | 68.46% |
| RUTW200403C01170000 | 2020-04-02 3:44PM EDT | 1,170.00 | 0.20 | 0.00 | 0.95 | -2.00 | -90.91% | 62 | 236 | 74.71% |
| RUTW200403C01175000 | 2020-04-02 11:38AM EDT | 1,175.00 | 0.73 | 0.00 | 0.80 | -1.24 | -62.94% | 16 | 147 | 76.07% |
| RUTW200403C01180000 | 2020-04-02 11:32AM EDT | 1,180.00 | 0.67 | 0.00 | 0.80 | -1.04 | -60.82% | 14 | 156 | 79.49% |
| RUTW200403C01185000 | 2020-04-02 3:30PM EDT | 1,185.00 | 0.23 | 0.00 | 0.75 | -1.42 | -86.06% | 1 | 221 | 82.03% |
| RUTW200403C01190000 | 2020-04-02 2:18PM EDT | 1,190.00 | 0.14 | 0.00 | 0.65 | -0.80 | -85.11% | 3 | 299 | 83.50% |
| RUTW200403C01195000 | 2020-04-01 3:57PM EDT | 1,195.00 | 0.76 | 0.00 | 0.65 | 0.00 | - | 26 | 131 | 86.72% |
| RUTW200403C01200000 | 2020-04-02 4:01PM EDT | 1,200.00 | 0.03 | 0.00 | 0.05 | -0.78 | -96.30% | 21 | 473 | 66.80% |
| RUTW200403C01205000 | 2020-04-02 1:53PM EDT | 1,205.00 | 0.15 | 0.00 | 0.05 | -0.45 | -75.00% | 7 | 273 | 69.53% |
| RUTW200403C01210000 | 2020-04-02 4:01PM EDT | 1,210.00 | 0.03 | 0.00 | 0.05 | -1.15 | -97.46% | 9 | 124 | 71.88% |
| RUTW200403C01215000 | 2020-04-01 2:11PM EDT | 1,215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 322 | 74.22% |
| RUTW200403C01220000 | 2020-04-02 9:58AM EDT | 1,220.00 | 0.20 | 0.00 | 0.05 | -0.57 | -74.03% | 1 | 39 | 76.56% |
| RUTW200403C01225000 | 2020-04-02 9:58AM EDT | 1,225.00 | 0.18 | 0.00 | 0.05 | -0.37 | -67.27% | 1 | 70 | 78.91% |
| RUTW200403C01230000 | 2020-04-02 11:58AM EDT | 1,230.00 | 0.20 | 0.00 | 0.05 | -0.38 | -65.52% | 1 | 59 | 81.64% |
| RUTW200403C01235000 | 2020-04-02 2:18PM EDT | 1,235.00 | 0.03 | 0.00 | 0.05 | -0.39 | -92.86% | 3 | 52 | 83.98% |
| RUTW200403C01240000 | 2020-04-01 12:48PM EDT | 1,240.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 6 | 72 | 86.33% |
| RUTW200403C01245000 | 2020-03-31 3:20PM EDT | 1,245.00 | 1.67 | 0.00 | 0.05 | 0.00 | - | 16 | 62 | 88.67% |
| RUTW200403C01250000 | 2020-04-02 12:42PM EDT | 1,250.00 | 0.16 | 0.00 | 0.05 | -0.17 | -51.52% | 3 | 82 | 91.41% |
| RUTW200403C01255000 | 2020-04-02 12:42PM EDT | 1,255.00 | 0.14 | 0.00 | 0.05 | -4.05 | -96.66% | 3 | 32 | 93.75% |
| RUTW200403C01260000 | 2020-04-02 10:26AM EDT | 1,260.00 | 0.14 | 0.00 | 0.05 | -0.21 | -60.00% | 1 | 27 | 95.70% |
| RUTW200403C01265000 | 2020-04-01 12:11PM EDT | 1,265.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 98.05% |
| RUTW200403C01270000 | 2020-04-02 12:57PM EDT | 1,270.00 | 0.20 | 0.00 | 0.05 | -0.13 | -39.39% | 10 | 33 | 100.00% |
| RUTW200403C01275000 | 2020-04-02 12:57PM EDT | 1,275.00 | 0.10 | 0.00 | 0.60 | -0.55 | -84.62% | 10 | 72 | 133.40% |
| RUTW200403C01280000 | 2020-04-02 1:48PM EDT | 1,280.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 2 | 96 | 104.69% |
| RUTW200403C01285000 | 2020-04-02 9:50AM EDT | 1,285.00 | 0.17 | 0.00 | 0.05 | -0.83 | -83.00% | 6 | 18 | 107.03% |
| RUTW200403C01290000 | 2020-03-31 12:42PM EDT | 1,290.00 | 0.82 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 109.38% |
| RUTW200403C01295000 | 2020-03-31 11:32AM EDT | 1,295.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 3 | 56 | 144.43% |
| RUTW200403C01300000 | 2020-04-01 1:55PM EDT | 1,300.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 5 | 318 | 114.06% |
| RUTW200403C01305000 | 2020-03-03 3:42PM EDT | 1,305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 115.63% |
| RUTW200403C01310000 | 2020-04-02 9:50AM EDT | 1,310.00 | 0.14 | 0.00 | 0.05 | -3.75 | -96.40% | 6 | 10 | 117.97% |
| RUTW200403C01315000 | 2020-03-27 2:29PM EDT | 1,315.00 | 3.40 | 0.00 | 0.05 | 0.00 | - | 28 | 42 | 120.31% |
| RUTW200403C01320000 | 2020-03-30 12:29PM EDT | 1,320.00 | 0.87 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 122.66% |
| RUTW200403C01325000 | 2020-03-27 3:24PM EDT | 1,325.00 | 3.12 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 125.00% |
| RUTW200403C01330000 | 2020-03-31 12:08PM EDT | 1,330.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 126.56% |
| RUTW200403C01335000 | 2020-03-27 3:00PM EDT | 1,335.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | 36 | 61 | 128.91% |
| RUTW200403C01340000 | 2020-03-26 2:30PM EDT | 1,340.00 | 2.79 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 131.25% |
| RUTW200403C01345000 | 2020-03-16 10:44AM EDT | 1,345.00 | 1.91 | 0.00 | 0.05 | 0.00 | - | - | 1 | 132.81% |
| RUTW200403C01350000 | 2020-04-01 10:52AM EDT | 1,350.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 45 | 135.16% |
| RUTW200403C01355000 | 2020-03-30 11:13AM EDT | 1,355.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 137.50% |
| RUTW200403C01360000 | 2020-03-26 3:32PM EDT | 1,360.00 | 2.07 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 139.06% |
| RUTW200403C01365000 | 2020-03-27 3:30PM EDT | 1,365.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 141.41% |
| RUTW200403C01370000 | 2020-03-27 3:30PM EDT | 1,370.00 | 0.93 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 143.75% |
| RUTW200403C01375000 | 2020-03-30 11:18AM EDT | 1,375.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 145.31% |
| RUTW200403C01380000 | 2020-03-19 3:24PM EDT | 1,380.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 188.48% |
| RUTW200403C01385000 | 2020-03-27 12:42PM EDT | 1,385.00 | 0.70 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 191.02% |
| RUTW200403C01390000 | 2020-03-11 3:07PM EDT | 1,390.00 | 12.81 | 0.00 | 0.60 | 0.00 | - | - | 20 | 193.36% |
| RUTW200403C01395000 | 2020-03-12 11:22AM EDT | 1,395.00 | 16.18 | 0.00 | 0.60 | 0.00 | - | - | 1 | 195.90% |
| RUTW200403C01400000 | 2020-03-10 6:50PM EDT | 1,400.00 | 1.81 | 0.15 | 0.05 | 0.00 | - | 7 | 7 | 176.17% |
| RUTW200403C01405000 | 2020-03-09 2:26PM EDT | 1,405.00 | 26.80 | 0.00 | 0.05 | 0.00 | - | - | 35 | 157.81% |
| RUTW200403C01410000 | 2020-03-11 3:07PM EDT | 1,410.00 | 1.51 | 0.00 | 0.05 | 0.00 | - | - | 20 | 159.38% |
| RUTW200403C01415000 | 2020-03-26 1:58PM EDT | 1,415.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 161.72% |
| RUTW200403C01420000 | 2020-03-26 3:54PM EDT | 1,420.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 163.28% |
| RUTW200403C01425000 | 2020-03-27 12:42PM EDT | 1,425.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 165.63% |
| RUTW200403C01430000 | 2020-03-09 3:43PM EDT | 1,430.00 | 0.92 | 0.00 | 0.05 | 0.00 | - | - | 1 | 167.19% |
| RUTW200403C01440000 | 2020-03-27 10:55AM EDT | 1,440.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 12 | 12 | 204.69% |
| RUTW200403C01445000 | 2020-03-27 4:30AM EDT | 1,445.00 | 78.65 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 230.47% |
| RUTW200403C01450000 | 2020-03-27 11:08AM EDT | 1,450.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 175.00% |
| RUTW200403C01455000 | 2020-03-25 3:08PM EDT | 1,455.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 224.22% |
| RUTW200403C01460000 | 2020-03-11 1:45PM EDT | 1,460.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 20 | 18 | 178.91% |
| RUTW200403C01470000 | 2020-03-26 11:12AM EDT | 1,470.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 182.81% |
| RUTW200403C01475000 | 2020-03-13 2:04PM EDT | 1,475.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 184.38% |
| RUTW200403C01480000 | 2020-03-13 2:04PM EDT | 1,480.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 185.94% |
| RUTW200403C01485000 | 2020-03-26 1:25PM EDT | 1,485.00 | 62.85 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 220.70% |
| RUTW200403C01490000 | 2020-03-30 9:47AM EDT | 1,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 51 | 189.84% |
| RUTW200403C01495000 | 2020-03-09 10:55AM EDT | 1,495.00 | 9.48 | 0.00 | 0.05 | 0.00 | - | - | 15 | 192.19% |
| RUTW200403C01500000 | 2020-03-10 3:33PM EDT | 1,500.00 | 0.50 | 0.75 | 0.05 | 0.00 | - | 9 | 173 | 252.54% |
| RUTW200403C01505000 | 2020-03-13 10:03AM EDT | 1,505.00 | 0.49 | 0.65 | 0.05 | 0.00 | - | 22 | 22 | 250.78% |
| RUTW200403C01510000 | 2020-03-10 9:56AM EDT | 1,510.00 | 0.48 | 0.50 | 0.05 | 0.00 | - | 2 | 1 | 246.29% |
| RUTW200403C01515000 | 2020-03-13 10:03AM EDT | 1,515.00 | 0.49 | 0.40 | 0.05 | 0.00 | - | 2 | 198 | 242.97% |
| RUTW200403C01520000 | 2020-03-10 1:09PM EDT | 1,520.00 | 2.01 | 0.25 | 0.05 | 0.00 | - | 3 | 114 | 235.16% |
| RUTW200403C01525000 | 2020-03-10 2:13PM EDT | 1,525.00 | 1.70 | 0.25 | 0.05 | 0.00 | - | 1 | 21 | 237.11% |
| RUTW200403C01530000 | 2020-03-19 3:57PM EDT | 1,530.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 204.69% |
| RUTW200403C01535000 | 2020-03-10 9:57AM EDT | 1,535.00 | 1.72 | 0.10 | 0.05 | 0.00 | - | 2 | 21 | 225.78% |
| RUTW200403C01540000 | 2020-03-30 9:43AM EDT | 1,540.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 6 | 263.87% |
| RUTW200403C01545000 | 2020-03-09 3:27PM EDT | 1,545.00 | 1.26 | 0.00 | 0.60 | 0.00 | - | 10 | 15 | 263.67% |
| RUTW200403C01550000 | 2020-03-13 10:54AM EDT | 1,550.00 | 0.39 | 0.15 | 0.60 | 0.00 | - | 4 | 10 | 272.46% |
| RUTW200403C01555000 | 2020-03-09 3:27PM EDT | 1,555.00 | 1.57 | 0.05 | 0.60 | 0.00 | - | 3 | 6 | 270.12% |
| RUTW200403C01560000 | 2020-03-06 3:08PM EDT | 1,560.00 | 9.72 | 0.05 | 0.60 | 0.00 | - | 2 | 30 | 272.27% |
| RUTW200403C01565000 | 2020-03-13 10:19AM EDT | 1,565.00 | 0.41 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 271.88% |
| RUTW200403C01570000 | 2020-03-09 3:35PM EDT | 1,570.00 | 0.91 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 274.02% |
| RUTW200403C01575000 | 2020-03-13 10:19AM EDT | 1,575.00 | 0.39 | 3.50 | 0.60 | 0.00 | - | 5 | 42 | 355.08% |
| RUTW200403C01580000 | 2020-03-09 12:24PM EDT | 1,580.00 | 0.96 | 2.85 | 0.60 | 0.00 | - | 1 | 48 | 348.14% |
| RUTW200403C01585000 | 2020-03-30 9:48AM EDT | 1,585.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 14 | 64 | 280.08% |
| RUTW200403C01590000 | 2020-03-09 2:30PM EDT | 1,590.00 | 0.59 | 3.50 | 0.60 | 0.00 | - | 1 | 62 | 362.40% |
| RUTW200403C01595000 | 2020-03-06 2:33PM EDT | 1,595.00 | 5.09 | 0.00 | 0.60 | 0.00 | - | 3 | 22 | 284.18% |
| RUTW200403C01600000 | 2020-03-10 2:32PM EDT | 1,600.00 | 0.35 | 1.05 | 0.60 | 0.00 | - | 13 | 185 | 322.75% |
| RUTW200403C01605000 | 2020-03-05 4:57PM EDT | 1,605.00 | 0.31 | 2.50 | 0.60 | 0.00 | - | - | 2 | 354.39% |
| RUTW200403C01610000 | 2020-03-13 1:16PM EDT | 1,610.00 | 0.85 | 1.95 | 0.60 | 0.00 | - | 1 | 16 | 346.88% |
| RUTW200403C01615000 | 2020-03-19 3:57PM EDT | 1,615.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 292.19% |
| RUTW200403C01620000 | 2020-03-11 1:28PM EDT | 1,620.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3 | 18 | 294.14% |
| RUTW200403C01625000 | 2020-03-10 2:32PM EDT | 1,625.00 | 0.15 | 1.00 | 0.35 | 0.00 | - | 1 | 19 | 325.29% |
| RUTW200403C01630000 | 2020-03-30 9:53AM EDT | 1,630.00 | 0.25 | 0.25 | 0.60 | 0.00 | - | 245 | 1,343 | 309.96% |
| RUTW200403C01635000 | 2020-03-09 3:25PM EDT | 1,635.00 | 0.28 | 0.40 | 0.60 | 0.00 | - | 11 | 21 | 317.77% |
| RUTW200403C01640000 | 2020-03-04 4:41PM EDT | 1,640.00 | 0.46 | 0.00 | 0.60 | 0.00 | - | 1 | 28 | 301.95% |
| RUTW200403C01645000 | 2020-03-16 2:35PM EDT | 1,645.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 5 | 25 | 303.91% |
| RUTW200403C01650000 | 2020-03-18 10:27AM EDT | 1,650.00 | 0.36 | 0.00 | 0.60 | 0.00 | - | 1 | 24 | 305.86% |
| RUTW200403C01655000 | 2020-03-09 11:36AM EDT | 1,655.00 | 0.45 | 0.05 | 0.60 | 0.00 | - | 1 | 9 | 310.55% |
| RUTW200403C01660000 | 2020-03-09 3:25PM EDT | 1,660.00 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1 | 12 | 319.73% |
| RUTW200403C01665000 | 2020-03-09 11:36AM EDT | 1,665.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 8 | 14 | 316.99% |
| RUTW200403C01670000 | 2020-03-05 10:59AM EDT | 1,670.00 | 0.95 | 0.05 | 0.60 | 0.00 | - | 6 | 13 | 316.21% |
| RUTW200403C01675000 | 2020-03-18 10:27AM EDT | 1,675.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 5 | 10 | 315.43% |
| RUTW200403C01680000 | 2020-03-06 2:10PM EDT | 1,680.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 317.38% |
| RUTW200403C01685000 | 2020-02-27 11:18AM EDT | 1,685.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 17 | 286.72% |
| RUTW200403C01690000 | 2020-03-06 2:10PM EDT | 1,690.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 10 | 29 | 321.09% |
| RUTW200403C01695000 | 2020-03-27 4:15AM EDT | 1,695.00 | 3.86 | 0.00 | 0.50 | 0.00 | - | 6 | 2 | 316.80% |
| RUTW200403C01700000 | 2020-03-19 12:13PM EDT | 1,700.00 | 0.29 | 0.00 | 0.60 | 0.00 | - | 1 | 58 | 324.80% |
| RUTW200403C01705000 | 2020-03-05 12:12PM EDT | 1,705.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 44 | 332.23% |
| RUTW200403C01710000 | 2020-03-09 1:25PM EDT | 1,710.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 13 | 18 | 328.52% |
| RUTW200403C01715000 | 2020-02-26 5:03PM EDT | 1,715.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 6 | 9 | 343.16% |
| RUTW200403C01720000 | 2020-03-02 2:31PM EDT | 1,720.00 | 0.23 | 0.00 | 0.65 | 0.00 | - | 14 | 24 | 335.16% |
| RUTW200403C01725000 | 2020-03-12 4:12PM EDT | 1,725.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | - | 1 | 336.91% |
| RUTW200403C01730000 | 2020-03-19 12:13PM EDT | 1,730.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 335.94% |
| RUTW200403C01735000 | 2020-03-27 4:15AM EDT | 1,735.00 | 1.75 | 0.00 | 0.50 | 0.00 | - | 9 | 2 | 331.45% |
| RUTW200403C01740000 | 2020-02-28 4:24PM EDT | 1,740.00 | 0.86 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 305.47% |
| RUTW200403C01745000 | 2020-03-27 4:15AM EDT | 1,745.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 15 | 21 | 334.96% |
| RUTW200403C01750000 | 2020-02-28 1:43PM EDT | 1,750.00 | 1.48 | 0.00 | 0.20 | 0.00 | - | 10 | 29 | 308.59% |
| RUTW200403C01755000 | 2020-03-27 4:15AM EDT | 1,755.00 | 0.62 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 338.48% |
| RUTW200403C01760000 | 2020-03-24 11:00AM EDT | 1,760.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 346.68% |
| RUTW200403C01765000 | 2020-03-27 3:25PM EDT | 1,765.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 91 | 348.44% |
| RUTW200403C01770000 | 2020-03-27 3:25PM EDT | 1,770.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 91 | 350.20% |
| RUTW200403C01775000 | 2020-03-04 1:48PM EDT | 1,775.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 4 | 32 | 333.59% |
| RUTW200403C01780000 | 2020-02-26 3:29PM EDT | 1,780.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 4 | 17 | 318.75% |
| RUTW200403C01785000 | 2020-02-26 3:29PM EDT | 1,785.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 320.31% |
| RUTW200403C01790000 | 2020-03-30 9:59AM EDT | 1,790.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 215 | 2,030 | 357.23% |
| RUTW200403C01795000 | 2020-03-27 1:32PM EDT | 1,795.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 358.98% |
| RUTW200403C01800000 | 2020-03-24 12:25PM EDT | 1,800.00 | 0.23 | 0.00 | 0.60 | 0.00 | - | 2 | 40 | 360.74% |
| RUTW200403C01805000 | 2020-02-27 11:49AM EDT | 1,805.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 10 | 4 | 326.56% |
| RUTW200403C01810000 | 2020-02-28 12:39PM EDT | 1,810.00 | 0.95 | 0.00 | 0.85 | 0.00 | - | 5 | 3 | 377.73% |
| RUTW200403C01815000 | 2020-03-26 1:25PM EDT | 1,815.00 | 1.03 | 0.00 | 0.30 | 0.00 | - | - | 0 | 341.80% |
| RUTW200403C01820000 | 2020-03-24 10:17AM EDT | 1,820.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 4 | 7 | 367.58% |
| RUTW200403C01825000 | 2020-03-26 1:25PM EDT | 1,825.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | - | 0 | 345.31% |
| RUTW200403C01830000 | 2020-02-25 11:52AM EDT | 1,830.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 0 | 346.88% |
| RUTW200403C01835000 | 2020-02-20 2:11PM EDT | 1,835.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 8 | 0 | 391.21% |
| RUTW200403C01840000 | 2020-03-27 4:15AM EDT | 1,840.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 367.58% |
| RUTW200403C01850000 | 2020-03-26 1:25PM EDT | 1,850.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 369 | 0 | 353.13% |
PutsforApril 3, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200403P00650000 | 2020-03-16 10:10AM EDT | 650.00 | 3.60 | 0.00 | 0.70 | 0.00 | - | - | 1 | 392.97% |
| RUTW200403P00670000 | 2020-03-26 3:36PM EDT | 670.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 0 | 371.68% |
| RUTW200403P00700000 | 2020-03-26 10:56AM EDT | 700.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 154 | 340.82% |
| RUTW200403P00715000 | 2020-03-20 3:38PM EDT | 715.00 | 3.03 | 0.00 | 0.70 | 0.00 | - | 89 | 89 | 325.78% |
| RUTW200403P00725000 | 2020-03-26 3:29PM EDT | 725.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 7 | 316.02% |
| RUTW200403P00730000 | 2020-03-31 1:30PM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 240.63% |
| RUTW200403P00735000 | 2020-03-31 3:32PM EDT | 735.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 89 | 141 | 237.50% |
| RUTW200403P00740000 | 2020-03-23 2:03PM EDT | 740.00 | 4.50 | 0.00 | 0.40 | 0.00 | - | 24 | 33 | 282.81% |
| RUTW200403P00750000 | 2020-03-30 10:50AM EDT | 750.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 7 | 37 | 291.80% |
| RUTW200403P00760000 | 2020-03-20 6:12PM EDT | 760.00 | 12.63 | 0.00 | 0.70 | 0.00 | - | - | 1 | 282.42% |
| RUTW200403P00775000 | 2020-03-24 9:31AM EDT | 775.00 | 2.00 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 243.95% |
| RUTW200403P00780000 | 2020-03-16 12:08AM EDT | 780.00 | 1.33 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 266.02% |
| RUTW200403P00795000 | 2020-03-23 10:30AM EDT | 795.00 | 6.71 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 252.34% |
| RUTW200403P00800000 | 2020-03-24 12:19PM EDT | 800.00 | 1.83 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 247.75% |
| RUTW200403P00805000 | 2020-03-24 3:40PM EDT | 805.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 243.16% |
| RUTW200403P00810000 | 2020-03-25 10:37AM EDT | 810.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 238.67% |
| RUTW200403P00825000 | 2020-03-16 10:27AM EDT | 825.00 | 14.19 | 0.00 | 0.80 | 0.00 | - | - | 0 | 227.15% |
| RUTW200403P00830000 | 2020-03-20 6:12PM EDT | 830.00 | 14.20 | 0.00 | 0.80 | 0.00 | - | - | 3 | 222.75% |
| RUTW200403P00835000 | 2020-03-23 4:09PM EDT | 835.00 | 2.50 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 218.36% |
| RUTW200403P00840000 | 2020-03-26 9:31AM EDT | 840.00 | 2.15 | 0.00 | 0.80 | 0.00 | - | 1 | 7 | 213.87% |
| RUTW200403P00845000 | 2020-04-01 1:49PM EDT | 845.00 | 0.56 | 0.00 | 0.80 | 0.00 | - | 3 | 8 | 209.57% |
| RUTW200403P00850000 | 2020-03-31 2:01PM EDT | 850.00 | 1.05 | 0.00 | 0.80 | 0.00 | - | 2 | 16 | 205.18% |
| RUTW200403P00855000 | 2020-03-23 4:13PM EDT | 855.00 | 3.32 | 0.00 | 0.80 | 0.00 | - | 3 | 9 | 200.78% |
| RUTW200403P00860000 | 2020-04-01 12:41PM EDT | 860.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 198.05% |
| RUTW200403P00865000 | 2020-03-19 10:16AM EDT | 865.00 | 19.50 | 0.00 | 0.85 | 0.00 | - | 10 | 14 | 193.75% |
| RUTW200403P00870000 | 2020-03-30 3:50PM EDT | 870.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | 5 | 10 | 189.36% |
| RUTW200403P00875000 | 2020-03-24 1:46PM EDT | 875.00 | 3.71 | 0.00 | 0.85 | 0.00 | - | 2 | 21 | 185.06% |
| RUTW200403P00880000 | 2020-03-20 10:19AM EDT | 880.00 | 13.40 | 0.00 | 0.25 | 0.00 | - | - | 5 | 155.86% |
| RUTW200403P00885000 | 2020-03-26 9:46AM EDT | 885.00 | 2.95 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 176.46% |
| RUTW200403P00890000 | 2020-03-30 3:50PM EDT | 890.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 15 | 53 | 126.56% |
| RUTW200403P00895000 | 2020-03-27 3:30PM EDT | 895.00 | 1.76 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 123.44% |
| RUTW200403P00900000 | 2020-04-02 11:57AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 12 | 35 | 120.31% |
| RUTW200403P00905000 | 2020-03-30 3:10PM EDT | 905.00 | 0.75 | 0.00 | 0.85 | 0.00 | - | 1 | 32 | 159.47% |
| RUTW200403P00910000 | 2020-03-31 12:32PM EDT | 910.00 | 1.30 | 0.00 | 0.85 | 0.00 | - | 4 | 37 | 155.27% |
| RUTW200403P00915000 | 2020-03-26 3:00PM EDT | 915.00 | 3.80 | 0.00 | 0.85 | 0.00 | - | 32 | 32 | 151.07% |
| RUTW200403P00920000 | 2020-04-02 11:43AM EDT | 920.00 | 0.25 | 0.00 | 0.05 | -2.20 | -89.80% | 30 | 70 | 107.03% |
| RUTW200403P00925000 | 2020-04-01 9:57AM EDT | 925.00 | 0.42 | 0.00 | 0.85 | -0.91 | -68.42% | 1 | 5 | 142.68% |
| RUTW200403P00930000 | 2020-04-02 3:31PM EDT | 930.00 | 0.10 | 0.00 | 0.20 | -0.89 | -89.90% | 5 | 31 | 115.43% |
| RUTW200403P00935000 | 2020-03-27 3:57PM EDT | 935.00 | 6.00 | 0.00 | 0.80 | 0.00 | - | 1 | 44 | 133.11% |
| RUTW200403P00940000 | 2020-04-01 11:22AM EDT | 940.00 | 0.53 | 0.00 | 0.80 | 0.00 | - | 3 | 90 | 129.00% |
| RUTW200403P00945000 | 2020-04-02 12:05PM EDT | 945.00 | 0.21 | 0.00 | 0.80 | -0.84 | -80.00% | 2 | 102 | 124.90% |
| RUTW200403P00950000 | 2020-04-01 3:37PM EDT | 950.00 | 2.51 | 0.00 | 0.80 | 0.00 | - | 102 | 468 | 120.80% |
| RUTW200403P00955000 | 2020-04-02 12:05PM EDT | 955.00 | 0.28 | 0.00 | 0.80 | -2.48 | -89.86% | 2 | 116 | 116.70% |
| RUTW200403P00960000 | 2020-04-01 2:38PM EDT | 960.00 | 2.20 | 0.00 | 0.80 | 0.00 | - | 18 | 65 | 112.60% |
| RUTW200403P00965000 | 2020-04-01 12:27PM EDT | 965.00 | 2.07 | 0.00 | 0.80 | 0.00 | - | 2 | 106 | 108.50% |
| RUTW200403P00970000 | 2020-04-02 3:21PM EDT | 970.00 | 0.35 | 0.00 | 0.85 | -3.06 | -89.74% | 28 | 155 | 105.37% |
| RUTW200403P00975000 | 2020-04-02 9:50AM EDT | 975.00 | 1.90 | 0.00 | 0.85 | -3.06 | -61.69% | 6 | 60 | 101.22% |
| RUTW200403P00980000 | 2020-04-02 3:21PM EDT | 980.00 | 0.50 | 0.00 | 0.80 | -4.34 | -89.67% | 58 | 44 | 96.19% |
| RUTW200403P00985000 | 2020-04-02 12:59PM EDT | 985.00 | 0.35 | 0.00 | 0.65 | -5.91 | -94.41% | 6 | 48 | 89.26% |
| RUTW200403P00990000 | 2020-04-02 10:22AM EDT | 990.00 | 1.30 | 0.00 | 0.75 | -5.07 | -79.59% | 15 | 41 | 87.11% |
| RUTW200403P00995000 | 2020-04-02 3:29PM EDT | 995.00 | 0.70 | 0.00 | 0.85 | -6.30 | -90.00% | 26 | 147 | 84.77% |
| RUTW200403P01000000 | 2020-04-02 4:08PM EDT | 1,000.00 | 0.50 | 0.40 | 1.05 | -6.20 | -92.54% | 91 | 210 | 88.38% |
| RUTW200403P01005000 | 2020-04-02 3:12PM EDT | 1,005.00 | 1.77 | 0.00 | 1.15 | -7.77 | -81.45% | 98 | 37 | 80.52% |
| RUTW200403P01010000 | 2020-04-02 4:02PM EDT | 1,010.00 | 0.76 | 0.05 | 1.45 | -10.48 | -93.24% | 152 | 73 | 80.03% |
| RUTW200403P01015000 | 2020-04-02 4:02PM EDT | 1,015.00 | 0.98 | 0.15 | 1.80 | -7.92 | -88.99% | 80 | 55 | 79.64% |
| RUTW200403P01020000 | 2020-04-02 4:10PM EDT | 1,020.00 | 1.12 | 0.30 | 2.25 | -12.72 | -91.91% | 71 | 150 | 79.49% |
| RUTW200403P01025000 | 2020-04-02 2:09PM EDT | 1,025.00 | 6.00 | 0.55 | 2.80 | -6.22 | -50.90% | 7 | 63 | 79.64% |
| RUTW200403P01030000 | 2020-04-02 4:01PM EDT | 1,030.00 | 2.22 | 0.80 | 3.40 | -13.28 | -85.68% | 37 | 106 | 79.05% |
| RUTW200403P01035000 | 2020-04-02 4:01PM EDT | 1,035.00 | 2.80 | 1.30 | 4.20 | -10.78 | -79.38% | 18 | 56 | 79.68% |
| RUTW200403P01040000 | 2020-04-02 3:44PM EDT | 1,040.00 | 6.75 | 1.80 | 4.90 | -9.75 | -59.09% | 23 | 119 | 78.81% |
| RUTW200403P01045000 | 2020-04-02 4:01PM EDT | 1,045.00 | 4.53 | 2.55 | 5.80 | -12.42 | -73.27% | 60 | 70 | 78.74% |
| RUTW200403P01050000 | 2020-04-02 4:01PM EDT | 1,050.00 | 5.53 | 3.70 | 6.80 | -11.77 | -68.03% | 60 | 157 | 79.28% |
| RUTW200403P01055000 | 2020-04-02 2:39PM EDT | 1,055.00 | 14.29 | 4.90 | 7.90 | -11.27 | -44.09% | 2 | 38 | 79.20% |
| RUTW200403P01060000 | 2020-04-02 2:41PM EDT | 1,060.00 | 12.00 | 6.20 | 9.10 | -15.86 | -56.93% | 133 | 70 | 78.70% |
| RUTW200403P01065000 | 2020-04-02 9:55AM EDT | 1,065.00 | 24.30 | 7.90 | 10.40 | +0.67 | +2.84% | 3 | 47 | 78.54% |
| RUTW200403P01070000 | 2020-04-02 3:50PM EDT | 1,070.00 | 16.00 | 9.60 | 12.00 | -9.30 | -36.76% | 66 | 251 | 78.14% |
| RUTW200403P01075000 | 2020-04-02 10:09AM EDT | 1,075.00 | 12.75 | 10.80 | 13.90 | -17.75 | -58.20% | 12 | 26 | 76.32% |
| RUTW200403P01080000 | 2020-04-02 2:41PM EDT | 1,080.00 | 27.42 | 13.00 | 15.90 | -5.36 | -16.35% | 188 | 176 | 76.06% |
| RUTW200403P01085000 | 2020-04-02 1:19PM EDT | 1,085.00 | 22.60 | 15.10 | 18.40 | -9.30 | -29.15% | 10 | 81 | 75.68% |
| RUTW200403P01090000 | 2020-04-02 11:42AM EDT | 1,090.00 | 36.13 | 17.30 | 21.00 | +0.53 | +1.49% | 43 | 188 | 74.71% |
| RUTW200403P01095000 | 2020-04-02 9:52AM EDT | 1,095.00 | 33.62 | 20.00 | 23.90 | -9.68 | -22.36% | 2 | 44 | 74.49% |
| RUTW200403P01100000 | 2020-04-02 3:36PM EDT | 1,100.00 | 36.64 | 22.70 | 27.20 | -7.81 | -17.57% | 188 | 353 | 74.12% |
| RUTW200403P01105000 | 2020-03-31 3:02PM EDT | 1,105.00 | 40.52 | 25.70 | 30.70 | +14.45 | +55.43% | 1 | 58 | 73.88% |
| RUTW200403P01110000 | 2020-04-02 2:21PM EDT | 1,110.00 | 57.15 | 29.20 | 34.30 | +14.45 | +33.84% | 41 | 81 | 74.08% |
| RUTW200403P01115000 | 2020-04-02 3:52PM EDT | 1,115.00 | 41.20 | 32.30 | 38.50 | -13.30 | -24.40% | 8 | 29 | 73.79% |
| RUTW200403P01120000 | 2020-04-02 3:09PM EDT | 1,120.00 | 52.90 | 36.10 | 42.70 | -7.10 | -11.83% | 6 | 43 | 74.46% |
| RUTW200403P01125000 | 2020-04-02 3:49PM EDT | 1,125.00 | 60.50 | 40.10 | 47.00 | +2.57 | +4.44% | 5 | 15 | 75.17% |
| RUTW200403P01130000 | 2020-04-02 2:13PM EDT | 1,130.00 | 68.49 | 44.30 | 51.30 | -0.91 | -1.31% | 6 | 47 | 75.70% |
| RUTW200403P01135000 | 2020-04-02 3:44PM EDT | 1,135.00 | 66.90 | 48.80 | 55.60 | +18.93 | +39.46% | 5 | 10 | 76.48% |
| RUTW200403P01140000 | 2020-04-02 1:35PM EDT | 1,140.00 | 69.63 | 53.80 | 60.00 | -10.37 | -12.96% | 6 | 217 | 79.07% |
| RUTW200403P01145000 | 2020-04-01 12:27PM EDT | 1,145.00 | 70.80 | 58.40 | 64.40 | 0.00 | - | 2 | 31 | 79.35% |
| RUTW200403P01150000 | 2020-04-01 12:04PM EDT | 1,150.00 | 51.71 | 63.30 | 69.10 | -13.96 | -21.26% | 1 | 131 | 81.96% |
| RUTW200403P01155000 | 2020-04-02 3:52PM EDT | 1,155.00 | 77.63 | 67.30 | 74.70 | +13.97 | +21.94% | 3 | 12 | 84.25% |
| RUTW200403P01160000 | 2020-03-30 2:05PM EDT | 1,160.00 | 51.58 | 72.20 | 79.90 | 0.00 | - | 2 | 3 | 89.23% |
| RUTW200403P01165000 | 2020-04-02 12:02PM EDT | 1,165.00 | 71.00 | 77.10 | 84.50 | -24.66 | -25.78% | 22 | 48 | 90.45% |
| RUTW200403P01170000 | 2020-04-02 9:32AM EDT | 1,170.00 | 76.06 | 82.00 | 89.40 | -24.17 | -24.11% | 13 | 17 | 93.29% |
| RUTW200403P01175000 | 2020-03-12 10:42AM EDT | 1,175.00 | 89.23 | 86.90 | 94.40 | 0.00 | - | 2 | 14 | 96.68% |
| RUTW200403P01180000 | 2020-04-02 3:39PM EDT | 1,180.00 | 114.93 | 91.80 | 99.80 | +75.64 | +192.52% | 1 | 1 | 102.83% |
| RUTW200403P01185000 | 2020-04-01 12:17PM EDT | 1,185.00 | 98.02 | 96.30 | 104.20 | 0.00 | - | 1 | 25 | 98.10% |
| RUTW200403P01190000 | 2020-04-01 12:17PM EDT | 1,190.00 | 102.72 | 101.10 | 109.20 | 0.00 | - | 2 | 13 | 99.95% |
| RUTW200403P01195000 | 2020-03-23 2:13PM EDT | 1,195.00 | 207.21 | 106.10 | 114.70 | 0.00 | - | 1 | 9 | 108.30% |
| RUTW200403P01200000 | 2020-04-01 3:08PM EDT | 1,200.00 | 130.00 | 111.00 | 119.70 | 0.00 | - | 2 | 41 | 111.13% |
| RUTW200403P01205000 | 2020-03-10 9:55AM EDT | 1,205.00 | 40.40 | 117.20 | 125.00 | 0.00 | - | 1 | 45 | 126.98% |
| RUTW200403P01210000 | 2020-03-27 3:56PM EDT | 1,210.00 | 98.70 | 120.50 | 130.00 | 0.00 | - | 1 | 34 | 116.46% |
| RUTW200403P01215000 | 2020-03-25 3:43PM EDT | 1,215.00 | 110.72 | 125.50 | 135.00 | 0.00 | - | 1 | 6 | 120.04% |
| RUTW200403P01220000 | 2020-04-01 12:44PM EDT | 1,220.00 | 147.06 | 130.50 | 139.90 | 0.00 | - | 1 | 15 | 122.51% |
| RUTW200403P01225000 | 2020-03-30 3:38PM EDT | 1,225.00 | 87.95 | 135.50 | 144.90 | 0.00 | - | 38 | 5 | 125.98% |
| RUTW200403P01230000 | 2020-03-31 3:04PM EDT | 1,230.00 | 89.03 | 142.20 | 149.90 | 0.00 | - | 4 | 18 | 145.29% |
| RUTW200403P01235000 | 2020-04-02 3:44PM EDT | 1,235.00 | 165.67 | 147.20 | 154.90 | +48.28 | +41.13% | 1 | 6 | 148.97% |
| RUTW200403P01240000 | 2020-03-20 9:43AM EDT | 1,240.00 | 183.43 | 151.80 | 159.90 | 0.00 | - | 2 | 3 | 149.27% |
| RUTW200403P01245000 | 2020-03-26 11:47AM EDT | 1,245.00 | 97.24 | 156.80 | 164.90 | 0.00 | - | 1 | 7 | 152.83% |
| RUTW200403P01250000 | 2020-04-02 2:41PM EDT | 1,250.00 | 188.18 | 161.80 | 169.90 | +20.65 | +12.33% | 1 | 12 | 156.40% |
| RUTW200403P01255000 | 2020-03-30 4:14PM EDT | 1,255.00 | 110.20 | 166.80 | 174.90 | 0.00 | - | 1 | 12 | 159.91% |
| RUTW200403P01260000 | 2020-03-17 2:32PM EDT | 1,260.00 | 173.65 | 170.50 | 179.90 | 0.00 | - | 1 | 10 | 149.51% |
| RUTW200403P01265000 | 2020-03-12 9:34AM EDT | 1,265.00 | 131.40 | 177.20 | 184.90 | 0.00 | - | 2 | 2 | 170.51% |
| RUTW200403P01270000 | 2020-03-31 12:42PM EDT | 1,270.00 | 125.01 | 182.20 | 189.90 | 0.00 | - | 2 | 5 | 173.97% |
| RUTW200403P01275000 | 2020-03-30 12:34PM EDT | 1,275.00 | 130.70 | 184.90 | 194.90 | 0.00 | - | 1 | 56 | 150.49% |
| RUTW200403P01280000 | 2020-03-31 12:42PM EDT | 1,280.00 | 134.66 | 189.90 | 199.90 | 0.00 | - | 2 | 40 | 153.56% |
| RUTW200403P01285000 | 2020-03-16 1:23PM EDT | 1,285.00 | 255.97 | 197.20 | 204.90 | 0.00 | - | 3 | 5 | 184.28% |
| RUTW200403P01290000 | 2020-03-17 1:49PM EDT | 1,290.00 | 232.90 | 199.90 | 209.90 | 0.00 | - | 6 | 19 | 159.62% |
| RUTW200403P01295000 | 2020-03-11 1:40PM EDT | 1,295.00 | 163.95 | 207.20 | 214.90 | 0.00 | - | 10 | 11 | 191.02% |
| RUTW200403P01300000 | 2020-03-30 1:01PM EDT | 1,300.00 | 206.63 | 212.20 | 219.90 | +8.41 | +4.24% | 1 | 20 | 194.34% |
| RUTW200403P01305000 | 2020-03-16 10:47AM EDT | 1,305.00 | 214.20 | 217.20 | 224.90 | 0.00 | - | 10 | 13 | 197.66% |
| RUTW200403P01310000 | 2020-03-26 10:09AM EDT | 1,310.00 | 149.46 | 222.20 | 229.90 | 0.00 | - | 4 | 15 | 200.93% |
| RUTW200403P01315000 | 2020-03-30 1:01PM EDT | 1,315.00 | 213.22 | 225.50 | 234.90 | 0.00 | - | 1 | 7 | 184.03% |
| RUTW200403P01320000 | 2020-03-25 12:21PM EDT | 1,320.00 | 209.82 | 230.50 | 239.90 | 0.00 | - | 7 | 20 | 187.06% |
| RUTW200403P01325000 | 2020-03-25 12:21PM EDT | 1,325.00 | 214.57 | 234.90 | 244.90 | 0.00 | - | 7 | 9 | 180.18% |
| RUTW200403P01330000 | 2020-03-17 11:25AM EDT | 1,330.00 | 276.00 | 242.20 | 249.90 | 0.00 | - | 1 | 13 | 213.82% |
| RUTW200403P01335000 | 2020-02-26 5:03PM EDT | 1,335.00 | 38.01 | 207.70 | 220.10 | 0.00 | - | 8 | 12 | 0.00% |
| RUTW200403P01340000 | 2020-03-16 1:53PM EDT | 1,340.00 | 279.39 | 252.20 | 259.90 | 0.00 | - | 10 | 26 | 220.14% |
| RUTW200403P01345000 | 2020-03-11 10:42AM EDT | 1,345.00 | 189.67 | 254.90 | 264.90 | 0.00 | - | 3 | 1 | 191.50% |
| RUTW200403P01350000 | 2020-03-16 1:53PM EDT | 1,350.00 | 288.99 | 259.90 | 269.90 | 0.00 | - | 1 | 53 | 194.24% |
| RUTW200403P01355000 | 2020-03-19 12:13PM EDT | 1,355.00 | 328.57 | 265.50 | 274.90 | 0.00 | - | 1 | 4 | 207.62% |
| RUTW200403P01360000 | 2020-03-26 11:25AM EDT | 1,360.00 | 204.42 | 270.50 | 279.90 | 0.00 | - | 3 | 7 | 210.45% |
| RUTW200403P01365000 | 2020-03-27 4:46AM EDT | 1,365.00 | 20.15 | 224.50 | 233.40 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW200403P01370000 | 2020-03-09 3:41PM EDT | 1,370.00 | 93.18 | 282.20 | 289.90 | 0.00 | - | 10 | 7 | 238.62% |
| RUTW200403P01375000 | 2020-03-03 4:55PM EDT | 1,375.00 | 17.30 | 287.20 | 294.90 | 0.00 | - | - | 1 | 241.65% |
| RUTW200403P01380000 | 2020-03-13 1:17PM EDT | 1,380.00 | 237.35 | 289.90 | 299.90 | 0.00 | - | 1 | 18 | 210.65% |
| RUTW200403P01385000 | 2020-03-19 12:13PM EDT | 1,385.00 | 370.70 | 297.20 | 304.90 | 0.00 | - | 1 | 1 | 247.61% |
| RUTW200403P01390000 | 2020-02-28 4:22PM EDT | 1,390.00 | 51.19 | 240.40 | 249.50 | 0.00 | - | 20 | 33 | 0.00% |
| RUTW200403P01395000 | 2020-03-12 2:04PM EDT | 1,395.00 | 252.10 | 307.20 | 314.90 | 0.00 | - | 1 | 2 | 253.52% |
| RUTW200403P01400000 | 2020-03-30 11:14AM EDT | 1,400.00 | 252.99 | 312.20 | 317.30 | 0.00 | - | 1 | 54 | 214.26% |
| RUTW200403P01405000 | 2020-03-31 11:07AM EDT | 1,405.00 | 243.54 | 317.20 | 324.90 | 0.00 | - | 3 | 13 | 259.38% |
| RUTW200403P01410000 | 2020-04-02 9:30AM EDT | 1,410.00 | 344.87 | 322.20 | 327.30 | +96.30 | +38.74% | 10 | 58 | 219.34% |
| RUTW200403P01415000 | 2020-03-31 1:51PM EDT | 1,415.00 | 274.74 | 324.90 | 334.90 | 0.00 | - | 6 | 30 | 229.10% |
| RUTW200403P01420000 | 2020-03-31 1:51PM EDT | 1,420.00 | 279.79 | 332.20 | 339.90 | 0.00 | - | 6 | 27 | 267.97% |
| RUTW200403P01425000 | 2020-03-11 12:32PM EDT | 1,425.00 | 333.50 | 337.20 | 342.40 | 0.00 | - | 5 | 52 | 229.49% |
| RUTW200403P01430000 | 2020-03-17 1:53PM EDT | 1,430.00 | 371.40 | 342.20 | 349.90 | 0.00 | - | 28 | 64 | 273.68% |
| RUTW200403P01435000 | 2020-03-11 2:11PM EDT | 1,435.00 | 169.40 | 347.20 | 354.90 | 0.00 | - | 16 | 27 | 276.47% |
| RUTW200403P01440000 | 2020-03-10 4:01PM EDT | 1,440.00 | 272.02 | 352.20 | 357.30 | 0.00 | - | 2 | 30 | 234.38% |
| RUTW200403P01445000 | 2020-03-24 11:51AM EDT | 1,445.00 | 371.89 | 357.20 | 364.90 | 0.00 | - | 1 | 30 | 282.08% |
| RUTW200403P01450000 | 2020-03-25 10:50AM EDT | 1,450.00 | 372.16 | 362.20 | 369.90 | 0.00 | - | 1 | 35 | 284.81% |
| RUTW200403P01455000 | 2020-03-31 9:50AM EDT | 1,455.00 | 386.00 | 364.90 | 374.90 | 0.00 | - | 2 | 11 | 249.32% |
| RUTW200403P01460000 | 2020-04-01 3:25PM EDT | 1,460.00 | 393.07 | 372.20 | 379.90 | 0.00 | - | 1 | 69 | 290.33% |
| RUTW200403P01465000 | 2020-04-01 3:25PM EDT | 1,465.00 | 398.14 | 374.90 | 384.90 | 0.00 | - | 15 | 97 | 254.30% |
| RUTW200403P01470000 | 2020-03-31 9:50AM EDT | 1,470.00 | 368.17 | 379.90 | 389.90 | 0.00 | - | 1 | 17 | 256.74% |
| RUTW200403P01475000 | 2020-04-01 12:31PM EDT | 1,475.00 | 392.84 | 384.90 | 394.90 | 0.00 | - | 5 | 56 | 259.18% |
| RUTW200403P01480000 | 2020-03-27 3:25PM EDT | 1,480.00 | 319.93 | 389.90 | 399.90 | 0.00 | - | 1 | 50 | 261.62% |
| RUTW200403P01485000 | 2020-03-12 11:49AM EDT | 1,485.00 | 351.34 | 394.90 | 404.90 | 0.00 | - | 2 | 39 | 263.97% |
| RUTW200403P01490000 | 2020-04-02 9:30AM EDT | 1,490.00 | 424.95 | 399.90 | 409.90 | +107.89 | +34.03% | 10 | 88 | 266.41% |
| RUTW200403P01495000 | 2020-03-30 10:50AM EDT | 1,495.00 | 351.84 | 404.90 | 414.90 | 0.00 | - | 1 | 60 | 268.75% |
| RUTW200403P01500000 | 2020-03-12 9:55AM EDT | 1,500.00 | 359.22 | 409.90 | 419.90 | 0.00 | - | 7 | 38 | 271.19% |
| RUTW200403P01505000 | 2020-03-19 2:46PM EDT | 1,505.00 | 439.65 | 414.90 | 424.90 | 0.00 | - | 50 | 74 | 273.54% |
| RUTW200403P01510000 | 2020-04-01 12:30PM EDT | 1,510.00 | 429.30 | 419.90 | 429.90 | 0.00 | - | 1 | 69 | 275.88% |
| RUTW200403P01515000 | 2020-03-10 2:08PM EDT | 1,515.00 | 502.64 | 424.90 | 434.90 | 0.00 | - | 1 | 26 | 278.22% |
| RUTW200403P01520000 | 2020-03-30 10:34AM EDT | 1,520.00 | 382.48 | 429.90 | 439.90 | 0.00 | - | 8 | 70 | 280.57% |
| RUTW200403P01525000 | 2020-03-25 10:50AM EDT | 1,525.00 | 447.55 | 434.90 | 444.90 | 0.00 | - | 2 | 17 | 282.91% |
| RUTW200403P01530000 | 2020-04-01 12:30PM EDT | 1,530.00 | 449.35 | 439.90 | 449.90 | 0.00 | - | 1 | 154 | 285.16% |
| RUTW200403P01535000 | 2020-03-24 2:58PM EDT | 1,535.00 | 456.00 | 444.90 | 454.90 | 0.00 | - | 1 | 70 | 287.50% |
| RUTW200403P01540000 | 2020-03-19 9:30AM EDT | 1,540.00 | 548.63 | 449.90 | 459.90 | 0.00 | - | 14 | 24 | 289.75% |
| RUTW200403P01545000 | 2020-03-27 10:02AM EDT | 1,545.00 | 417.84 | 454.90 | 464.90 | 0.00 | - | 2 | 28 | 292.09% |
| RUTW200403P01550000 | 2020-04-01 2:27PM EDT | 1,550.00 | 475.05 | 459.90 | 469.90 | 0.00 | - | 2 | 26 | 294.34% |
| RUTW200403P01555000 | 2020-03-09 10:37AM EDT | 1,555.00 | 458.01 | 464.90 | 474.90 | 0.00 | - | 1 | 16 | 296.58% |
| RUTW200403P01560000 | 2020-04-02 1:47PM EDT | 1,560.00 | 484.42 | 469.90 | 479.90 | +65.32 | +15.59% | 2 | 21 | 298.83% |
| RUTW200403P01565000 | 2020-04-02 1:47PM EDT | 1,565.00 | 489.38 | 474.90 | 484.90 | +57.34 | +13.27% | 4 | 16 | 301.07% |
| RUTW200403P01570000 | 2020-03-31 3:20PM EDT | 1,570.00 | 437.11 | 479.90 | 489.90 | 0.00 | - | 2 | 15 | 303.32% |
| RUTW200403P01575000 | 2020-03-19 9:51AM EDT | 1,575.00 | 478.03 | 484.90 | 494.90 | 0.00 | - | 1 | 80 | 305.57% |
| RUTW200403P01580000 | 2020-03-27 12:35PM EDT | 1,580.00 | 439.83 | 489.90 | 499.90 | 0.00 | - | 10 | 112 | 307.72% |
| RUTW200403P01585000 | 2020-03-20 11:08AM EDT | 1,585.00 | 502.95 | 494.90 | 504.90 | 0.00 | - | 2 | 48 | 309.96% |
| RUTW200403P01590000 | 2020-03-27 12:35PM EDT | 1,590.00 | 449.78 | 499.90 | 509.90 | 0.00 | - | 10 | 25 | 312.11% |
| RUTW200403P01595000 | 2020-03-27 10:02AM EDT | 1,595.00 | 467.74 | 504.90 | 514.90 | 0.00 | - | 1 | 30 | 314.36% |
| RUTW200403P01600000 | 2020-04-02 9:37AM EDT | 1,600.00 | 525.07 | 509.90 | 519.90 | -0.10 | -0.02% | 2 | 159 | 316.50% |
| RUTW200403P01605000 | 2020-03-31 2:00PM EDT | 1,605.00 | 461.20 | 534.70 | 544.70 | 0.00 | - | 3 | 0 | 595.72% |
| RUTW200403P01610000 | 2020-03-13 3:33PM EDT | 1,610.00 | 466.24 | 519.90 | 529.90 | 0.00 | - | 3 | 8 | 320.80% |
| RUTW200403P01615000 | 2020-04-01 10:53AM EDT | 1,615.00 | 509.84 | 524.90 | 534.90 | 0.00 | - | 2 | 6 | 322.95% |
| RUTW200403P01620000 | 2020-04-02 9:37AM EDT | 1,620.00 | 545.19 | 529.90 | 539.90 | +30.32 | +5.89% | 2 | 16 | 325.10% |
| RUTW200403P01625000 | 2020-03-02 10:35AM EDT | 1,625.00 | 156.27 | 515.30 | 526.10 | 0.00 | - | 7 | 23 | 0.00% |
| RUTW200403P01630000 | 2020-04-02 2:41PM EDT | 1,630.00 | 567.85 | 539.90 | 549.90 | +67.15 | +13.41% | 1 | 8 | 329.30% |
| RUTW200403P01635000 | 2020-03-30 9:35AM EDT | 1,635.00 | 505.15 | 544.90 | 554.90 | 0.00 | - | 1 | 15 | 331.45% |
| RUTW200403P01640000 | 2020-03-30 9:35AM EDT | 1,640.00 | 510.16 | 549.90 | 559.90 | 0.00 | - | 1 | 2 | 333.59% |
| RUTW200403P01645000 | 2020-02-27 11:17AM EDT | 1,645.00 | 184.21 | 517.40 | 529.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW200403P01650000 | 2020-03-03 2:51PM EDT | 1,650.00 | 626.97 | 579.60 | 589.70 | 0.00 | - | 1 | 2 | 623.45% |
| RUTW200403P01655000 | 2020-03-04 11:51AM EDT | 1,655.00 | 160.16 | 564.90 | 574.90 | 0.00 | - | 1 | 17 | 339.84% |
| RUTW200403P01660000 | 2020-03-04 11:51AM EDT | 1,660.00 | 164.94 | 569.90 | 579.90 | 0.00 | - | 4 | 3 | 341.89% |
| RUTW200403P01665000 | 2020-03-27 5:31AM EDT | 1,665.00 | 94.50 | 505.20 | 514.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200403P01670000 | 2020-02-25 3:13PM EDT | 1,670.00 | 104.50 | 502.10 | 511.90 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW200403P01675000 | 2020-03-26 10:25AM EDT | 1,675.00 | 516.09 | 584.90 | 594.90 | 0.00 | - | 4 | 6 | 348.05% |
| RUTW200403P01680000 | 2020-03-27 5:16AM EDT | 1,680.00 | 162.18 | 539.40 | 548.80 | 0.00 | - | 10 | 8 | 0.00% |
| RUTW200403P01685000 | 2020-03-06 1:30PM EDT | 1,685.00 | 248.24 | 615.80 | 625.90 | 0.00 | - | 2 | 0 | 654.46% |
| RUTW200403P01695000 | 2020-02-26 11:37AM EDT | 1,695.00 | 114.91 | 535.60 | 546.20 | 0.00 | - | 6 | 21 | 0.00% |
| RUTW200403P01700000 | 2020-03-24 12:25PM EDT | 1,700.00 | 618.36 | 609.90 | 619.90 | 0.00 | - | 1 | 2 | 358.20% |
| RUTW200403P01710000 | 2020-02-24 12:26PM EDT | 1,710.00 | 120.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200403P01715000 | 2020-03-27 5:02AM EDT | 1,715.00 | 41.75 | 575.30 | 583.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW200403P01720000 | 2020-03-19 2:44PM EDT | 1,720.00 | 653.02 | 629.90 | 639.90 | 0.00 | - | 1 | 11 | 366.11% |
| RUTW200403P01735000 | 2020-03-27 5:02AM EDT | 1,735.00 | 110.44 | 598.00 | 607.10 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW200403P01740000 | 2020-02-18 1:02AM EDT | 1,740.00 | 66.40 | 687.40 | 701.60 | 0.00 | - | - | 0 | 822.13% |
© 2020 Verizon Media. All rights reserved.