^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT181116C00400000 | 2018-10-31 9:16AM EST | 400.00 | 1,117.90 | 1,099.90 | 1,104.90 | 0.00 | - | 1 | 2 | 509.77% |
| RUT181116C00900000 | 2018-11-12 2:14PM EST | 900.00 | 633.64 | 600.00 | 605.00 | 0.00 | - | 2 | 1 | 216.02% |
| RUT181116C01000000 | 2018-11-12 3:45PM EST | 1,000.00 | 526.58 | 500.00 | 505.00 | 0.00 | - | 2 | 201 | 174.80% |
| RUT181116C01020000 | 2018-10-17 9:35AM EST | 1,020.00 | 556.82 | 480.00 | 485.00 | 0.00 | - | 200 | 200 | 167.09% |
| RUT181116C01040000 | 2018-10-17 9:20AM EST | 1,040.00 | 541.58 | 458.90 | 463.90 | 0.00 | - | 100 | 100 | 198.88% |
| RUT181116C01050000 | 2018-11-13 3:23PM EST | 1,050.00 | 463.48 | 448.90 | 453.90 | 0.00 | - | 2 | 1 | 194.34% |
| RUT181116C01055000 | 2018-11-12 3:58PM EST | 1,055.00 | 462.55 | 445.00 | 450.00 | 0.00 | - | 88 | 80 | 153.81% |
| RUT181116C01060000 | 2018-10-17 9:20AM EST | 1,060.00 | 521.71 | 438.90 | 443.90 | 0.00 | - | 100 | 100 | 189.84% |
| RUT181116C01065000 | 2018-11-12 2:41PM EST | 1,065.00 | 467.49 | 433.90 | 438.90 | 0.00 | - | 2 | 0 | 187.60% |
| RUT181116C01070000 | 2018-10-09 3:12PM EST | 1,070.00 | 554.32 | 428.90 | 433.90 | 0.00 | -1.75% | 4 | 0 | 185.35% |
| RUT181116C01080000 | 2018-11-13 11:09AM EST | 1,080.00 | 452.60 | 418.40 | 423.40 | 0.00 | - | 2 | 1 | 171.78% |
| RUT181116C01090000 | 2018-10-05 1:27PM EST | 1,090.00 | 542.27 | 408.40 | 413.40 | 0.00 | -13.45% | 3 | 1 | 167.53% |
| RUT181116C01100000 | 2018-11-14 10:22AM EST | 1,100.00 | 424.38 | 400.00 | 405.00 | -20.47 | -4.60% | 2 | 29 | 137.21% |
| RUT181116C01105000 | 2018-11-01 3:07PM EST | 1,105.00 | 435.66 | 395.80 | 400.80 | 0.00 | +2.22% | 3 | 3 | 159.28% |
| RUT181116C01150000 | 2018-11-12 2:30PM EST | 1,150.00 | 383.82 | 351.20 | 355.80 | 0.00 | - | 2 | 1 | 144.53% |
| RUT181116C01170000 | 2018-11-13 11:01AM EST | 1,170.00 | 357.98 | 330.80 | 335.80 | 0.00 | - | 12 | 6 | 133.03% |
| RUT181116C01190000 | 2018-11-12 11:19AM EST | 1,190.00 | 330.75 | 310.80 | 315.80 | 0.00 | - | 20 | 10 | 125.17% |
| RUT181116C01200000 | 2018-11-12 2:38PM EST | 1,200.00 | 331.01 | 300.80 | 305.80 | 0.00 | - | 50 | 27 | 121.27% |
| RUT181116C01230000 | 2018-11-12 10:52AM EST | 1,230.00 | 301.45 | 268.40 | 273.40 | 0.00 | - | 14 | 7 | 111.18% |
| RUT181116C01250000 | 2018-11-13 11:01AM EST | 1,250.00 | 278.18 | 251.20 | 256.00 | 0.00 | - | 4 | 2 | 106.08% |
| RUT181116C01260000 | 2018-11-12 9:54AM EST | 1,260.00 | 275.62 | 239.90 | 244.90 | 0.00 | - | 1 | 12 | 78.52% |
| RUT181116C01270000 | 2018-11-09 11:44PM EST | 1,270.00 | 288.74 | 229.90 | 234.90 | 0.00 | - | 14 | 7 | 75.29% |
| RUT181116C01280000 | 2018-11-13 11:37AM EST | 1,280.00 | 254.10 | 219.90 | 224.90 | 0.00 | - | 2 | 1 | 72.17% |
| RUT181116C01285000 | 2018-11-13 12:48PM EST | 1,285.00 | 241.00 | 214.90 | 219.90 | 0.00 | - | 1 | 0 | 70.61% |
| RUT181116C01290000 | 2018-11-05 2:38PM EST | 1,290.00 | 256.13 | 209.90 | 214.90 | 0.00 | - | 4 | 0 | 69.04% |
| RUT181116C01300000 | 2018-11-14 11:02AM EST | 1,300.00 | 216.47 | 200.10 | 205.10 | +1.41 | +0.66% | 2 | 115 | 71.70% |
| RUT181116C01320000 | 2018-11-13 2:14PM EST | 1,320.00 | 198.66 | 180.10 | 185.10 | 0.00 | - | 2 | 9 | 65.04% |
| RUT181116C01330000 | 2018-11-05 2:35PM EST | 1,330.00 | 216.31 | 170.10 | 175.10 | 0.00 | - | 1 | 0 | 61.72% |
| RUT181116C01340000 | 2018-11-01 1:05PM EST | 1,340.00 | 205.02 | 159.00 | 164.00 | 0.00 | +11.72% | 1 | 1 | 74.72% |
| RUT181116C01350000 | 2018-11-13 10:43AM EST | 1,350.00 | 175.63 | 150.20 | 154.00 | 0.00 | - | 14 | 18 | 70.74% |
| RUT181116C01360000 | 2018-11-09 10:42AM EST | 1,360.00 | 201.50 | 138.50 | 145.00 | 0.00 | - | 26 | 14 | 73.35% |
| RUT181116C01370000 | 2018-10-24 2:56PM EST | 1,370.00 | 113.85 | 130.20 | 135.20 | 0.00 | - | 36 | 31 | 50.12% |
| RUT181116C01390000 | 2018-11-14 9:45AM EST | 1,390.00 | 142.29 | 108.60 | 113.60 | -34.92 | -19.71% | 7 | 50 | 51.98% |
| RUT181116C01400000 | 2018-11-14 2:36PM EST | 1,400.00 | 102.98 | 100.30 | 105.30 | -12.02 | -10.45% | 15 | 90 | 57.65% |
| RUT181116C01405000 | 2018-11-14 10:09AM EST | 1,405.00 | 122.81 | 95.30 | 100.30 | -27.56 | -18.33% | 2 | 2 | 55.45% |
| RUT181116C01410000 | 2018-11-09 11:44PM EST | 1,410.00 | 145.07 | 91.10 | 96.10 | 0.00 | - | 18 | 9 | 56.65% |
| RUT181116C01420000 | 2018-11-09 10:31AM EST | 1,420.00 | 138.81 | 81.60 | 86.20 | 0.00 | - | 18 | 9 | 52.39% |
| RUT181116C01425000 | 2018-11-09 11:44PM EST | 1,425.00 | 132.62 | 77.00 | 81.40 | 0.00 | - | 2 | 0 | 50.77% |
| RUT181116C01430000 | 2018-11-14 2:15PM EST | 1,430.00 | 71.98 | 69.10 | 73.90 | -57.55 | -44.43% | 4 | 13 | 37.89% |
| RUT181116C01435000 | 2018-11-09 11:44PM EST | 1,435.00 | 119.98 | 64.00 | 69.00 | 0.00 | - | 18 | 9 | 36.33% |
| RUT181116C01440000 | 2018-11-14 2:05PM EST | 1,440.00 | 54.47 | 61.50 | 66.50 | -19.63 | -26.49% | 20 | 23 | 43.87% |
| RUT181116C01445000 | 2018-11-13 1:24PM EST | 1,445.00 | 79.64 | 55.90 | 59.70 | 0.00 | - | 20 | 24 | 35.06% |
| RUT181116C01450000 | 2018-11-14 9:45AM EST | 1,450.00 | 82.64 | 50.90 | 55.50 | +2.12 | +2.63% | 7 | 63 | 35.66% |
| RUT181116C01455000 | 2018-11-13 1:24PM EST | 1,455.00 | 70.02 | 45.90 | 51.20 | 0.00 | - | 11 | 29 | 35.46% |
| RUT181116C01460000 | 2018-11-14 1:42PM EST | 1,460.00 | 41.00 | 42.40 | 47.40 | -21.40 | -34.29% | 3 | 21 | 36.31% |
| RUT181116C01465000 | 2018-11-14 12:02PM EST | 1,465.00 | 47.29 | 38.70 | 42.90 | -27.74 | -36.97% | 1 | 38 | 34.89% |
| RUT181116C01470000 | 2018-11-13 3:18PM EST | 1,470.00 | 46.30 | 32.50 | 35.60 | 0.00 | - | 2 | 64 | 26.05% |
| RUT181116C01475000 | 2018-11-13 11:19AM EST | 1,475.00 | 65.58 | 27.10 | 31.50 | 0.00 | - | 10 | 27 | 25.76% |
| RUT181116C01480000 | 2018-11-14 2:05PM EST | 1,480.00 | 20.37 | 25.60 | 30.00 | -30.09 | -59.63% | 4 | 53 | 30.79% |
| RUT181116C01485000 | 2018-11-14 1:57PM EST | 1,485.00 | 19.96 | 21.80 | 23.50 | -69.84 | -77.77% | 1 | 38 | 24.36% |
| RUT181116C01490000 | 2018-11-14 1:57PM EST | 1,490.00 | 16.56 | 19.00 | 20.80 | -27.71 | -62.59% | 1 | 820 | 25.62% |
| RUT181116C01495000 | 2018-11-14 11:48AM EST | 1,495.00 | 19.19 | 14.70 | 15.20 | -21.81 | -53.20% | 1 | 93 | 20.75% |
| RUT181116C01500000 | 2018-11-14 2:18PM EST | 1,500.00 | 14.30 | 13.30 | 14.20 | -9.20 | -39.15% | 37 | 307 | 24.09% |
| RUT181116C01505000 | 2018-11-14 2:12PM EST | 1,505.00 | 7.70 | 10.30 | 10.70 | -31.00 | -80.10% | 27 | 100 | 22.17% |
| RUT181116C01510000 | 2018-11-14 2:31PM EST | 1,510.00 | 7.18 | 6.90 | 7.20 | -9.72 | -57.51% | 98 | 87 | 19.56% |
| RUT181116C01515000 | 2018-11-14 1:34PM EST | 1,515.00 | 5.40 | 5.70 | 6.40 | -9.11 | -62.78% | 75 | 1,182 | 21.46% |
| RUT181116C01520000 | 2018-11-14 2:31PM EST | 1,520.00 | 3.78 | 3.30 | 4.00 | -8.40 | -68.97% | 89 | 871 | 19.42% |
| RUT181116C01530000 | 2018-11-14 2:36PM EST | 1,530.00 | 1.88 | 1.70 | 2.10 | -5.69 | -75.17% | 1,229 | 6,798 | 19.57% |
| RUT181116C01535000 | 2018-11-14 2:15PM EST | 1,535.00 | 1.41 | 0.95 | 1.30 | -4.59 | -76.50% | 137 | 188 | 18.96% |
| RUT181116C01540000 | 2018-11-14 2:36PM EST | 1,540.00 | 0.84 | 0.70 | 1.00 | -2.93 | -77.72% | 313 | 685 | 19.63% |
| RUT181116C01545000 | 2018-11-14 2:26PM EST | 1,545.00 | 0.58 | 0.45 | 0.70 | -2.35 | -80.20% | 168 | 183 | 19.86% |
| RUT181116C01550000 | 2018-11-14 2:26PM EST | 1,550.00 | 0.50 | 0.35 | 0.50 | -1.55 | -75.61% | 246 | 993 | 20.22% |
| RUT181116C01555000 | 2018-11-14 2:33PM EST | 1,555.00 | 0.29 | 0.20 | 0.40 | -1.53 | -84.07% | 158 | 244 | 21.00% |
| RUT181116C01560000 | 2018-11-14 2:31PM EST | 1,560.00 | 0.15 | 0.10 | 0.30 | -1.05 | -87.50% | 411 | 546 | 21.51% |
| RUT181116C01565000 | 2018-11-14 2:01PM EST | 1,565.00 | 0.16 | 0.10 | 0.25 | -0.82 | -83.67% | 148 | 1,093 | 22.36% |
| RUT181116C01570000 | 2018-11-14 2:33PM EST | 1,570.00 | 0.13 | 0.05 | 0.20 | -0.47 | -78.33% | 329 | 539 | 23.05% |
| RUT181116C01575000 | 2018-11-14 1:55PM EST | 1,575.00 | 0.12 | 0.05 | 0.20 | -0.36 | -75.00% | 61 | 393 | 24.46% |
| RUT181116C01580000 | 2018-11-14 1:45PM EST | 1,580.00 | 0.09 | 0.05 | 0.20 | -0.29 | -76.32% | 84 | 588 | 25.83% |
| RUT181116C01585000 | 2018-11-14 12:20PM EST | 1,585.00 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 27 | 753 | 27.22% |
| RUT181116C01590000 | 2018-11-14 2:08PM EST | 1,590.00 | 0.09 | 0.05 | 0.10 | -0.14 | -60.87% | 66 | 670 | 26.12% |
| RUT181116C01595000 | 2018-11-14 10:31AM EST | 1,595.00 | 0.16 | 0.00 | 0.15 | -0.04 | -20.00% | 1 | 839 | 28.81% |
| RUT181116C01600000 | 2018-11-14 1:46PM EST | 1,600.00 | 0.08 | 0.00 | 0.15 | -0.10 | -55.56% | 63 | 5,022 | 30.13% |
| RUT181116C01605000 | 2018-11-14 12:20PM EST | 1,605.00 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 56 | 267 | 31.40% |
| RUT181116C01610000 | 2018-11-14 1:05PM EST | 1,610.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 30 | 565 | 31.10% |
| RUT181116C01615000 | 2018-11-14 10:07AM EST | 1,615.00 | 0.13 | 0.00 | 0.10 | -0.02 | - | 25 | 630 | 32.32% |
| RUT181116C01620000 | 2018-11-14 11:49AM EST | 1,620.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 21 | 915 | 33.50% |
| RUT181116C01625000 | 2018-11-13 2:43PM EST | 1,625.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 2,141 | 34.77% |
| RUT181116C01630000 | 2018-11-14 12:03PM EST | 1,630.00 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 51 | 1,186 | 33.40% |
| RUT181116C01635000 | 2018-11-14 10:28AM EST | 1,635.00 | 0.08 | 0.00 | 0.05 | -0.05 | -38.46% | 1 | 445 | 34.47% |
| RUT181116C01640000 | 2018-11-14 10:31AM EST | 1,640.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 565 | 35.55% |
| RUT181116C01645000 | 2018-11-14 10:08AM EST | 1,645.00 | 0.05 | 0.05 | 0.05 | -0.03 | - | 5 | 311 | 36.72% |
| RUT181116C01650000 | 2018-11-14 11:02AM EST | 1,650.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 1,927 | 37.79% |
| RUT181116C01655000 | 2018-11-13 3:08PM EST | 1,655.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,485 | 38.87% |
| RUT181116C01660000 | 2018-11-13 3:55PM EST | 1,660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 692 | 39.94% |
| RUT181116C01665000 | 2018-11-13 3:33PM EST | 1,665.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 277 | 44.04% |
| RUT181116C01670000 | 2018-11-12 3:59PM EST | 1,670.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 535 | 1,041 | 42.09% |
| RUT181116C01675000 | 2018-11-13 3:09PM EST | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 1,398 | 43.16% |
| RUT181116C01680000 | 2018-11-14 9:59AM EST | 1,680.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 1,116 | 44.14% |
| RUT181116C01685000 | 2018-11-13 2:40PM EST | 1,685.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 564 | 45.31% |
| RUT181116C01690000 | 2018-11-14 12:19PM EST | 1,690.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,076 | 46.29% |
| RUT181116C01695000 | 2018-11-12 11:48AM EST | 1,695.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 183 | 47.36% |
| RUT181116C01700000 | 2018-11-12 2:08PM EST | 1,700.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 954 | 1,991 | 48.44% |
| RUT181116C01705000 | 2018-11-12 2:54PM EST | 1,705.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 227 | 52.93% |
| RUT181116C01710000 | 2018-11-12 11:55AM EST | 1,710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 673 | 50.39% |
| RUT181116C01715000 | 2018-11-13 10:54AM EST | 1,715.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 7 | 250 | 51.56% |
| RUT181116C01720000 | 2018-11-12 3:40PM EST | 1,720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 3,083 | 52.54% |
| RUT181116C01725000 | 2018-11-13 10:33AM EST | 1,725.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 544 | 50.39% |
| RUT181116C01730000 | 2018-11-09 11:46AM EST | 1,730.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 476 | 51.17% |
| RUT181116C01735000 | 2018-11-14 10:03AM EST | 1,735.00 | 0.07 | 0.00 | 0.05 | +0.05 | - | 1 | 254 | 52.34% |
| RUT181116C01740000 | 2018-11-14 2:09PM EST | 1,740.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 226 | 589 | 53.13% |
| RUT181116C01745000 | 2018-11-08 3:41PM EST | 1,745.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 776 | 54.10% |
| RUT181116C01750000 | 2018-11-14 2:09PM EST | 1,750.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 235 | 459 | 55.08% |
| RUT181116C01755000 | 2018-11-09 4:04PM EST | 1,755.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,025 | 55.86% |
| RUT181116C01760000 | 2018-11-09 3:42PM EST | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 896 | 57.03% |
| RUT181116C01765000 | 2018-11-01 9:10AM EST | 1,765.00 | 0.08 | 0.00 | 0.05 | 0.00 | -37.50% | 1 | 145 | 57.81% |
| RUT181116C01770000 | 2018-11-14 11:46AM EST | 1,770.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 3 | 1,281 | 58.59% |
| RUT181116C01775000 | 2018-11-08 10:04AM EST | 1,775.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 424 | 59.77% |
| RUT181116C01780000 | 2018-11-14 10:19AM EST | 1,780.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 231 | 60.55% |
| RUT181116C01785000 | 2018-11-01 9:10AM EST | 1,785.00 | 0.08 | 0.00 | 0.05 | 0.00 | -62.50% | 1 | 111 | 61.33% |
| RUT181116C01790000 | 2018-11-08 3:40PM EST | 1,790.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 503 | 62.50% |
| RUT181116C01795000 | 2018-11-01 9:04AM EST | 1,795.00 | 0.08 | 0.00 | 0.05 | 0.00 | -37.50% | 1 | 39 | 63.28% |
| RUT181116C01800000 | 2018-11-14 10:19AM EST | 1,800.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 10 | 3,699 | 64.06% |
| RUT181116C01805000 | 2018-11-02 1:33PM EST | 1,805.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 1,326 | 65.23% |
| RUT181116C01810000 | 2018-11-14 10:41AM EST | 1,810.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 8 | 491 | 66.02% |
| RUT181116C01815000 | 2018-11-13 3:34PM EST | 1,815.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 568 | 66.80% |
| RUT181116C01820000 | 2018-11-14 10:41AM EST | 1,820.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 8 | 736 | 67.97% |
| RUT181116C01825000 | 2018-11-13 3:34PM EST | 1,825.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 265 | 68.75% |
| RUT181116C01830000 | 2018-11-07 3:07PM EST | 1,830.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,086 | 69.53% |
| RUT181116C01835000 | 2018-10-23 2:49PM EST | 1,835.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 1,935 | 70.31% |
| RUT181116C01840000 | 2018-11-02 10:36AM EST | 1,840.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 421 | 71.09% |
| RUT181116C01845000 | 2018-11-01 9:15AM EST | 1,845.00 | 0.04 | 0.00 | 0.05 | 0.00 | -25.00% | 2 | 64 | 72.27% |
| RUT181116C01850000 | 2018-11-12 2:55PM EST | 1,850.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 263 | 73.05% |
| RUT181116C01855000 | 2018-10-03 8:44AM EST | 1,855.00 | 0.43 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 73.83% |
| RUT181116C01860000 | 2018-11-07 3:07PM EST | 1,860.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 74.61% |
| RUT181116C01865000 | 2018-10-24 9:48AM EST | 1,865.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 75.78% |
| RUT181116C01870000 | 2018-10-25 9:26AM EST | 1,870.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 54 | 76.56% |
| RUT181116C01875000 | 2018-10-30 2:50PM EST | 1,875.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 77.34% |
| RUT181116C01880000 | 2018-10-16 12:53PM EST | 1,880.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 52 | 78.13% |
| RUT181116C01890000 | 2018-09-27 10:28AM EST | 1,890.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 79.69% |
| RUT181116C01895000 | 2018-10-16 2:46PM EST | 1,895.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 80.47% |
| RUT181116C01900000 | 2018-10-24 9:23AM EST | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 81.64% |
| RUT181116C01905000 | 2018-09-21 10:57PM EST | 1,905.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 44 | 44 | 82.42% |
| RUT181116C01910000 | 2018-09-21 8:31AM EST | 1,910.00 | 0.48 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 83.20% |
| RUT181116C01915000 | 2018-09-24 2:58PM EST | 1,915.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 83.98% |
| RUT181116C01920000 | 2018-10-24 8:38AM EST | 1,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 84.77% |
| RUT181116C01930000 | 2018-09-28 10:55PM EST | 1,930.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 86.72% |
| RUT181116C01935000 | 2018-10-11 9:08AM EST | 1,935.00 | 0.05 | 0.00 | 0.05 | 0.00 | +100.00% | 168 | 168 | 87.50% |
| RUT181116C01950000 | 2018-10-24 8:30AM EST | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 38 | 89.84% |
| RUT181116C01955000 | 2018-10-11 9:08AM EST | 1,955.00 | 0.06 | 0.00 | 0.05 | 0.00 | +100.00% | 6 | 6 | 90.63% |
| RUT181116C01965000 | 2018-10-11 9:08AM EST | 1,965.00 | 0.06 | 0.00 | 0.05 | 0.00 | +100.00% | 5 | 5 | 92.19% |
| RUT181116C01975000 | 2018-10-05 10:54PM EST | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 109 | 109 | 93.75% |
| RUT181116C02000000 | 2018-10-24 12:19PM EST | 2,000.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 97.66% |
| RUT181116C02010000 | 2018-10-09 1:51PM EST | 2,010.00 | 0.10 | 0.00 | 0.05 | 0.00 | +70.00% | 2 | 177 | 99.22% |
| RUT181116C02020000 | 2018-10-05 10:54PM EST | 2,020.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 28 | 21 | 100.78% |
| RUT181116C02030000 | 2018-10-05 10:54PM EST | 2,030.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 102.34% |
| RUT181116C02040000 | 2018-10-05 10:54PM EST | 2,040.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 103.91% |
| RUT181116C02200000 | 2018-09-11 10:55AM EST | 2,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 22 | 126.56% |
| RUT181116C02250000 | 2018-08-24 10:53PM EST | 2,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 31 | 133.59% |
| RUT181116C02300000 | 2018-08-24 10:53PM EST | 2,300.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 36 | 32 | 140.63% |
| RUT181116C02350000 | 2018-10-16 11:05AM EST | 2,350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 146.88% |
| RUT181116C02400000 | 2018-08-24 10:53PM EST | 2,400.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 27 | 27 | 153.13% |
| RUT181116C02450000 | 2018-08-24 10:53PM EST | 2,450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 159.38% |
| RUT181116C02500000 | 2018-10-05 11:04AM EST | 2,500.00 | 0.03 | 0.00 | 0.05 | 0.00 | -66.67% | 50 | 60 | 165.63% |
PutsforNovember 16, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT181116P00500000 | 2018-10-30 10:38AM EST | 500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 357.81% |
| RUT181116P00650000 | 2018-10-15 10:06AM EST | 650.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 275.00% |
| RUT181116P00800000 | 2018-10-12 10:50PM EST | 800.00 | 0.20 | 0.00 | 0.05 | 0.00 | +100.00% | 2 | 2 | 209.38% |
| RUT181116P00850000 | 2018-10-16 11:05AM EST | 850.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 190.63% |
| RUT181116P00900000 | 2018-10-15 11:22AM EST | 900.00 | 0.15 | 0.05 | 0.05 | 0.00 | - | 1 | 1 | 182.03% |
| RUT181116P00950000 | 2018-11-05 3:43PM EST | 950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 667 | 154.69% |
| RUT181116P01000000 | 2018-11-06 9:31AM EST | 1,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 38 | 139.06% |
| RUT181116P01005000 | 2018-10-26 2:11PM EST | 1,005.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 137.50% |
| RUT181116P01015000 | 2018-09-25 12:52PM EST | 1,015.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 134.38% |
| RUT181116P01020000 | 2018-09-21 10:57PM EST | 1,020.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 132.03% |
| RUT181116P01030000 | 2018-10-16 1:29PM EST | 1,030.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 128.91% |
| RUT181116P01035000 | 2018-09-21 10:57PM EST | 1,035.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 127.34% |
| RUT181116P01040000 | 2018-10-22 9:21AM EST | 1,040.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 125.78% |
| RUT181116P01050000 | 2018-11-01 11:24AM EST | 1,050.00 | 0.10 | 0.00 | 0.05 | 0.00 | -400.00% | 8 | 5 | 123.44% |
| RUT181116P01080000 | 2018-10-11 9:05AM EST | 1,080.00 | 0.74 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 120.70% |
| RUT181116P01090000 | 2018-11-07 9:43AM EST | 1,090.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 110.94% |
| RUT181116P01100000 | 2018-10-24 2:22PM EST | 1,100.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 7 | 16 | 107.81% |
| RUT181116P01105000 | 2018-10-26 1:14PM EST | 1,105.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 112.89% |
| RUT181116P01110000 | 2018-11-05 9:32AM EST | 1,110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 111.33% |
| RUT181116P01120000 | 2018-10-10 10:39AM EST | 1,120.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 108.20% |
| RUT181116P01130000 | 2018-10-18 12:36PM EST | 1,130.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 105.08% |
| RUT181116P01140000 | 2018-11-08 10:23AM EST | 1,140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 102.34% |
| RUT181116P01150000 | 2018-11-09 9:52AM EST | 1,150.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 99.22% |
| RUT181116P01160000 | 2018-10-19 11:32AM EST | 1,160.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 96.09% |
| RUT181116P01165000 | 2018-10-11 9:08AM EST | 1,165.00 | 1.12 | 0.00 | 0.10 | 0.00 | +8.93% | 2 | 0 | 94.73% |
| RUT181116P01170000 | 2018-11-09 10:01AM EST | 1,170.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 15 | 93.36% |
| RUT181116P01180000 | 2018-11-08 10:23AM EST | 1,180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 121 | 90.23% |
| RUT181116P01190000 | 2018-11-08 10:28AM EST | 1,190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 87.50% |
| RUT181116P01200000 | 2018-11-09 3:07PM EST | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 152 | 84.38% |
| RUT181116P01205000 | 2018-11-12 1:57PM EST | 1,205.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 83.20% |
| RUT181116P01210000 | 2018-10-29 8:49AM EST | 1,210.00 | 1.01 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 81.64% |
| RUT181116P01215000 | 2018-10-11 9:08AM EST | 1,215.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 80.08% |
| RUT181116P01220000 | 2018-11-05 11:44AM EST | 1,220.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 21 | 53 | 78.91% |
| RUT181116P01225000 | 2018-11-05 9:30AM EST | 1,225.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.34% |
| RUT181116P01230000 | 2018-11-07 12:46PM EST | 1,230.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 75.98% |
| RUT181116P01235000 | 2018-11-09 2:01PM EST | 1,235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 74.61% |
| RUT181116P01240000 | 2018-10-29 10:13AM EST | 1,240.00 | 1.21 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 73.05% |
| RUT181116P01245000 | 2018-11-09 2:21PM EST | 1,245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 71.68% |
| RUT181116P01250000 | 2018-11-09 3:47PM EST | 1,250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 120 | 70.31% |
| RUT181116P01255000 | 2018-10-31 9:22AM EST | 1,255.00 | 0.78 | 0.00 | 0.10 | 0.00 | - | 5 | 2 | 68.95% |
| RUT181116P01260000 | 2018-11-13 9:36AM EST | 1,260.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 142 | 70.12% |
| RUT181116P01265000 | 2018-10-31 9:22AM EST | 1,265.00 | 0.88 | 0.00 | 0.10 | 0.00 | - | 25 | 22 | 66.02% |
| RUT181116P01270000 | 2018-11-08 11:08AM EST | 1,270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 137 | 64.65% |
| RUT181116P01275000 | 2018-11-13 3:01PM EST | 1,275.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 14,486 | 63.28% |
| RUT181116P01280000 | 2018-11-13 1:44PM EST | 1,280.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 187 | 61.91% |
| RUT181116P01285000 | 2018-11-13 9:41AM EST | 1,285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 60.55% |
| RUT181116P01290000 | 2018-11-13 2:50PM EST | 1,290.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 522 | 59.18% |
| RUT181116P01295000 | 2018-11-14 9:31AM EST | 1,295.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 168 | 57.81% |
| RUT181116P01300000 | 2018-11-14 1:41PM EST | 1,300.00 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 10 | 601 | 56.45% |
| RUT181116P01305000 | 2018-11-12 10:53AM EST | 1,305.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 46 | 55.08% |
| RUT181116P01310000 | 2018-11-12 3:49PM EST | 1,310.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 8 | 264 | 53.71% |
| RUT181116P01315000 | 2018-11-14 10:04AM EST | 1,315.00 | 0.05 | 0.05 | 0.10 | -0.18 | - | 2 | 231 | 54.49% |
| RUT181116P01320000 | 2018-11-13 12:35PM EST | 1,320.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 50 | 452 | 50.98% |
| RUT181116P01330000 | 2018-11-13 3:06PM EST | 1,330.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 81 | 325 | 50.29% |
| RUT181116P01340000 | 2018-11-14 1:27PM EST | 1,340.00 | 0.07 | 0.00 | 0.15 | -0.06 | -46.15% | 13 | 500 | 51.27% |
| RUT181116P01345000 | 2018-11-14 9:30AM EST | 1,345.00 | 0.08 | 0.05 | 0.15 | -0.20 | -71.43% | 10 | 229 | 49.81% |
| RUT181116P01350000 | 2018-11-14 2:20PM EST | 1,350.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,151 | 48.24% |
| RUT181116P01355000 | 2018-11-14 9:30AM EST | 1,355.00 | 0.13 | 0.00 | 0.15 | -0.21 | -61.76% | 10 | 185 | 46.78% |
| RUT181116P01360000 | 2018-11-14 2:22PM EST | 1,360.00 | 0.08 | 0.05 | 0.15 | -0.07 | -46.67% | 50 | 819 | 45.31% |
| RUT181116P01365000 | 2018-11-12 9:40AM EST | 1,365.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 4 | 582 | 45.41% |
| RUT181116P01370000 | 2018-11-14 2:22PM EST | 1,370.00 | 0.14 | 0.05 | 0.20 | -0.04 | -22.22% | 79 | 585 | 43.90% |
| RUT181116P01375000 | 2018-11-14 11:15AM EST | 1,375.00 | 0.10 | 0.05 | 0.20 | -0.06 | -37.50% | 7 | 618 | 42.38% |
| RUT181116P01380000 | 2018-11-14 1:34PM EST | 1,380.00 | 0.05 | 0.05 | 0.25 | -0.15 | -75.00% | 14 | 662 | 42.04% |
| RUT181116P01385000 | 2018-11-13 4:00PM EST | 1,385.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 582 | 40.48% |
| RUT181116P01390000 | 2018-11-14 9:45AM EST | 1,390.00 | 0.05 | 0.10 | 0.25 | -0.18 | -78.26% | 5 | 788 | 38.92% |
| RUT181116P01395000 | 2018-11-13 4:03PM EST | 1,395.00 | 0.28 | 0.10 | 0.30 | 0.00 | - | 50 | 475 | 38.33% |
| RUT181116P01400000 | 2018-11-14 2:12PM EST | 1,400.00 | 0.21 | 0.15 | 0.30 | -0.11 | -34.38% | 104 | 1,159 | 36.74% |
| RUT181116P01405000 | 2018-11-13 1:13PM EST | 1,405.00 | 0.32 | 0.15 | 0.35 | 0.00 | - | 16 | 271 | 35.96% |
| RUT181116P01410000 | 2018-11-14 12:19PM EST | 1,410.00 | 0.24 | 0.20 | 0.35 | -0.14 | -36.84% | 9 | 581 | 34.33% |
| RUT181116P01415000 | 2018-11-14 1:41PM EST | 1,415.00 | 0.34 | 0.20 | 0.40 | -0.10 | -22.73% | 30 | 472 | 33.37% |
| RUT181116P01420000 | 2018-11-14 1:27PM EST | 1,420.00 | 0.37 | 0.25 | 0.45 | -0.09 | -19.57% | 19 | 743 | 32.32% |
| RUT181116P01425000 | 2018-11-14 11:21AM EST | 1,425.00 | 0.33 | 0.30 | 0.50 | -0.23 | -41.07% | 1 | 810 | 31.19% |
| RUT181116P01430000 | 2018-11-14 2:06PM EST | 1,430.00 | 0.73 | 0.35 | 0.60 | +0.08 | +12.31% | 113 | 1,097 | 30.45% |
| RUT181116P01435000 | 2018-11-14 2:06PM EST | 1,435.00 | 0.87 | 0.50 | 0.70 | +0.08 | +10.13% | 18 | 280 | 29.51% |
| RUT181116P01440000 | 2018-11-14 2:06PM EST | 1,440.00 | 1.12 | 0.55 | 0.80 | +0.37 | +49.33% | 100 | 989 | 28.42% |
| RUT181116P01445000 | 2018-11-14 2:02PM EST | 1,445.00 | 1.16 | 0.70 | 0.95 | +0.20 | +20.83% | 15 | 744 | 27.54% |
| RUT181116P01450000 | 2018-11-14 2:31PM EST | 1,450.00 | 1.35 | 0.80 | 1.10 | -0.15 | -10.00% | 183 | 5,286 | 26.45% |
| RUT181116P01455000 | 2018-11-14 2:38PM EST | 1,455.00 | 1.18 | 1.30 | 1.60 | -0.23 | -16.31% | 46 | 313 | 26.85% |
| RUT181116P01460000 | 2018-11-14 2:19PM EST | 1,460.00 | 1.56 | 1.50 | 1.70 | -0.36 | -18.75% | 250 | 568 | 25.10% |
| RUT181116P01465000 | 2018-11-14 1:57PM EST | 1,465.00 | 2.60 | 1.70 | 2.05 | -0.03 | -1.14% | 60 | 268 | 24.20% |
| RUT181116P01470000 | 2018-11-14 2:20PM EST | 1,470.00 | 2.99 | 2.50 | 2.85 | -0.11 | -3.55% | 354 | 1,125 | 24.40% |
| RUT181116P01475000 | 2018-11-14 2:07PM EST | 1,475.00 | 5.22 | 3.30 | 3.80 | +1.92 | +58.18% | 303 | 3,902 | 24.45% |
| RUT181116P01480000 | 2018-11-14 2:20PM EST | 1,480.00 | 4.79 | 4.00 | 4.50 | +0.35 | +7.88% | 642 | 1,158 | 23.38% |
| RUT181116P01485000 | 2018-11-14 2:25PM EST | 1,485.00 | 5.37 | 5.10 | 5.60 | -0.03 | -0.56% | 88 | 980 | 22.83% |
| RUT181116P01490000 | 2018-11-14 2:24PM EST | 1,490.00 | 6.40 | 6.30 | 7.10 | -0.04 | -0.62% | 534 | 780 | 22.62% |
| RUT181116P01495000 | 2018-11-14 2:39PM EST | 1,495.00 | 8.08 | 8.50 | 8.80 | +0.18 | +2.28% | 263 | 448 | 22.24% |
| RUT181116P01500000 | 2018-11-14 2:38PM EST | 1,500.00 | 9.62 | 9.80 | 10.60 | +1.15 | +13.58% | 1,305 | 1,475 | 21.48% |
| RUT181116P01505000 | 2018-11-14 2:15PM EST | 1,505.00 | 12.01 | 11.30 | 12.20 | +1.88 | +18.56% | 165 | 254 | 19.74% |
| RUT181116P01510000 | 2018-11-14 2:34PM EST | 1,510.00 | 15.88 | 15.80 | 15.70 | +4.28 | +36.90% | 538 | 2,743 | 20.87% |
| RUT181116P01515000 | 2018-11-14 2:03PM EST | 1,515.00 | 24.24 | 17.00 | 18.40 | +10.74 | +79.56% | 95 | 920 | 19.80% |
| RUT181116P01520000 | 2018-11-14 2:19PM EST | 1,520.00 | 20.55 | 19.70 | 21.60 | +3.06 | +17.50% | 222 | 3,058 | 18.92% |
| RUT181116P01525000 | 2018-11-14 2:39PM EST | 1,525.00 | 24.74 | 24.80 | 27.60 | +6.10 | +32.73% | 51 | 468 | 24.05% |
| RUT181116P01530000 | 2018-11-14 2:31PM EST | 1,530.00 | 30.27 | 27.30 | 31.30 | +8.73 | +40.53% | 1,554 | 9,330 | 23.51% |
| RUT181116P01535000 | 2018-11-14 12:27PM EST | 1,535.00 | 24.87 | 31.60 | 35.40 | -0.13 | -0.52% | 13 | 425 | 23.38% |
| RUT181116P01540000 | 2018-11-14 2:38PM EST | 1,540.00 | 36.82 | 37.10 | 40.50 | +8.81 | +31.45% | 102 | 1,389 | 25.99% |
| RUT181116P01545000 | 2018-11-14 2:02PM EST | 1,545.00 | 50.20 | 39.60 | 43.90 | +17.62 | +54.08% | 15 | 320 | 21.97% |
| RUT181116P01550000 | 2018-11-14 2:22PM EST | 1,550.00 | 45.80 | 45.30 | 49.80 | +9.61 | +26.55% | 272 | 2,731 | 27.85% |
| RUT181116P01555000 | 2018-11-14 11:12AM EST | 1,555.00 | 43.76 | 49.20 | 54.00 | +4.21 | +10.64% | 9 | 886 | 26.23% |
| RUT181116P01560000 | 2018-11-14 1:32PM EST | 1,560.00 | 59.25 | 54.30 | 59.30 | +12.35 | +26.33% | 103 | 1,957 | 29.61% |
| RUT181116P01565000 | 2018-11-14 1:32PM EST | 1,565.00 | 64.15 | 59.90 | 64.20 | +32.21 | +100.85% | 9 | 693 | 30.98% |
| RUT181116P01570000 | 2018-11-14 12:45PM EST | 1,570.00 | 62.87 | 64.00 | 69.50 | +8.58 | +15.80% | 54 | 493 | 34.35% |
| RUT181116P01575000 | 2018-11-14 11:41AM EST | 1,575.00 | 68.84 | 69.10 | 74.10 | +7.79 | +12.76% | 18 | 343 | 34.03% |
| RUT181116P01580000 | 2018-11-14 2:28PM EST | 1,580.00 | 78.10 | 76.70 | 81.70 | +11.66 | +17.55% | 246 | 1,099 | 47.33% |
| RUT181116P01585000 | 2018-11-14 2:05PM EST | 1,585.00 | 91.10 | 79.80 | 84.10 | +23.00 | +33.77% | 47 | 191 | 37.53% |
| RUT181116P01590000 | 2018-11-14 2:06PM EST | 1,590.00 | 96.87 | 85.00 | 89.10 | +21.02 | +27.71% | 30 | 1,356 | 39.23% |
| RUT181116P01595000 | 2018-11-14 11:52AM EST | 1,595.00 | 89.97 | 90.20 | 94.50 | +8.21 | +10.04% | 16 | 195 | 43.37% |
| RUT181116P01600000 | 2018-11-14 2:14PM EST | 1,600.00 | 100.46 | 96.30 | 99.80 | +15.95 | +18.87% | 61 | 2,120 | 46.80% |
| RUT181116P01605000 | 2018-11-14 1:15PM EST | 1,605.00 | 99.37 | 98.90 | 103.70 | +10.17 | +11.40% | 27 | 406 | 41.19% |
| RUT181116P01610000 | 2018-11-14 1:17PM EST | 1,610.00 | 104.57 | 104.00 | 109.00 | +11.70 | +12.60% | 21 | 552 | 45.17% |
| RUT181116P01615000 | 2018-11-14 10:11AM EST | 1,615.00 | 89.67 | 111.60 | 116.50 | +5.80 | +6.92% | 6 | 430 | 60.34% |
| RUT181116P01620000 | 2018-11-14 1:17PM EST | 1,620.00 | 114.53 | 116.00 | 121.50 | +20.02 | +21.18% | 28 | 655 | 62.21% |
| RUT181116P01625000 | 2018-11-13 3:08PM EST | 1,625.00 | 108.35 | 120.00 | 124.80 | 0.00 | - | 14 | 54 | 55.43% |
| RUT181116P01630000 | 2018-11-14 12:52PM EST | 1,630.00 | 122.25 | 124.90 | 129.80 | +9.35 | +8.28% | 16 | 1,985 | 57.10% |
| RUT181116P01635000 | 2018-11-14 11:06AM EST | 1,635.00 | 119.80 | 128.70 | 133.60 | +12.20 | +11.34% | 66 | 323 | 49.32% |
| RUT181116P01640000 | 2018-11-14 1:15PM EST | 1,640.00 | 134.42 | 135.20 | 140.20 | +23.94 | +21.67% | 87 | 489 | 62.84% |
| RUT181116P01645000 | 2018-11-13 2:36PM EST | 1,645.00 | 127.73 | 138.70 | 143.50 | 0.00 | - | 15 | 170 | 51.07% |
| RUT181116P01650000 | 2018-11-14 11:26AM EST | 1,650.00 | 138.23 | 144.70 | 149.70 | +3.77 | +2.80% | 16 | 1,361 | 63.00% |
| RUT181116P01655000 | 2018-11-14 9:49AM EST | 1,655.00 | 146.83 | 149.90 | 154.00 | +7.33 | +5.25% | 2 | 1,008 | 59.13% |
| RUT181116P01660000 | 2018-11-14 12:37PM EST | 1,660.00 | 151.70 | 154.90 | 159.70 | +17.21 | +12.80% | 1 | 573 | 66.19% |
| RUT181116P01665000 | 2018-11-14 12:19PM EST | 1,665.00 | 152.94 | 159.80 | 164.00 | +10.74 | +7.55% | 3 | 221 | 62.11% |
| RUT181116P01670000 | 2018-11-14 12:19PM EST | 1,670.00 | 157.97 | 164.70 | 169.70 | +4.87 | +3.18% | 2 | 363 | 69.31% |
| RUT181116P01675000 | 2018-11-12 11:48AM EST | 1,675.00 | 147.15 | 169.70 | 174.70 | 0.00 | - | 2 | 218 | 70.86% |
| RUT181116P01680000 | 2018-11-14 2:09PM EST | 1,680.00 | 183.66 | 174.70 | 179.00 | +16.31 | +9.75% | 225 | 1,486 | 66.48% |
| RUT181116P01685000 | 2018-11-13 3:22PM EST | 1,685.00 | 172.40 | 179.70 | 184.00 | 0.00 | - | 2 | 1,266 | 67.92% |
| RUT181116P01690000 | 2018-11-14 2:09PM EST | 1,690.00 | 193.66 | 186.20 | 191.90 | +18.02 | +10.26% | 259 | 2,613 | 69.85% |
| RUT181116P01695000 | 2018-11-12 11:34AM EST | 1,695.00 | 172.79 | 189.00 | 194.00 | 0.00 | - | 6 | 1,577 | 70.78% |
| RUT181116P01700000 | 2018-11-14 12:37PM EST | 1,700.00 | 194.02 | 196.50 | 201.90 | +11.22 | +6.14% | 2 | 676 | 74.16% |
| RUT181116P01705000 | 2018-11-13 3:43PM EST | 1,705.00 | 190.00 | 199.00 | 204.00 | 0.00 | - | 1 | 246 | 73.58% |
| RUT181116P01710000 | 2018-11-14 2:04PM EST | 1,710.00 | 215.46 | 203.80 | 208.40 | +20.46 | +10.49% | 2 | 498 | 67.19% |
| RUT181116P01715000 | 2018-11-14 12:20PM EST | 1,715.00 | 201.45 | 209.00 | 214.00 | +6.35 | +3.25% | 1 | 178 | 76.37% |
| RUT181116P01720000 | 2018-11-14 2:06PM EST | 1,720.00 | 226.92 | 214.00 | 219.00 | +27.22 | +13.63% | 10 | 763 | 77.76% |
| RUT181116P01725000 | 2018-11-08 1:50PM EST | 1,725.00 | 146.12 | 221.50 | 226.90 | 0.00 | - | 10 | 191 | 81.23% |
| RUT181116P01730000 | 2018-11-14 12:37PM EST | 1,730.00 | 221.39 | 224.00 | 229.00 | +50.60 | +29.63% | 2 | 274 | 80.49% |
| RUT181116P01735000 | 2018-11-09 2:43PM EST | 1,735.00 | 189.66 | 229.00 | 234.00 | 0.00 | - | 10 | 48 | 81.84% |
| RUT181116P01740000 | 2018-11-08 10:31AM EST | 1,740.00 | 161.15 | 234.00 | 239.00 | 0.00 | - | 16 | 133 | 83.18% |
| RUT181116P01745000 | 2018-11-08 1:44PM EST | 1,745.00 | 166.19 | 241.20 | 244.70 | 0.00 | - | 1 | 4 | 63.48% |
| RUT181116P01750000 | 2018-11-12 2:32PM EST | 1,750.00 | 216.00 | 244.80 | 249.00 | 0.00 | - | 28 | 244 | 85.86% |
| RUT181116P01755000 | 2018-10-23 1:43PM EST | 1,755.00 | 218.59 | 249.80 | 254.70 | 0.00 | - | 3 | 32 | 94.30% |
| RUT181116P01760000 | 2018-11-06 10:37AM EST | 1,760.00 | 208.00 | 254.80 | 259.70 | 0.00 | - | 1 | 41 | 95.69% |
| RUT181116P01765000 | 2018-11-06 10:38AM EST | 1,765.00 | 214.62 | 260.10 | 265.10 | 0.00 | - | 4 | 11 | 100.51% |
| RUT181116P01770000 | 2018-10-18 10:11AM EST | 1,770.00 | 192.14 | 264.80 | 269.70 | 0.00 | - | 1 | 19 | 98.46% |
| RUT181116P01775000 | 2018-09-28 10:56PM EST | 1,775.00 | 73.50 | 269.80 | 274.70 | 0.00 | - | 5 | 5 | 99.83% |
| RUT181116P01780000 | 2018-11-06 10:38AM EST | 1,780.00 | 229.58 | 274.80 | 279.70 | 0.00 | - | 4 | 8 | 101.18% |
| RUT181116P01790000 | 2018-09-18 12:04PM EST | 1,790.00 | 79.55 | 284.80 | 289.70 | 0.00 | - | 1 | 1 | 103.88% |
| RUT181116P01800000 | 2018-11-09 11:14AM EST | 1,800.00 | 244.72 | 294.80 | 299.70 | 0.00 | - | 1 | 10 | 106.57% |
| RUT181116P01810000 | 2018-08-24 10:54PM EST | 1,810.00 | 95.06 | 305.40 | 308.40 | 0.00 | - | 2 | 1 | 91.55% |
| RUT181116P01825000 | 2018-10-24 11:03AM EST | 1,825.00 | 308.38 | 319.80 | 324.70 | 0.00 | - | 2 | 15 | 113.14% |
| RUT181116P01845000 | 2018-10-24 11:03AM EST | 1,845.00 | 328.42 | 340.10 | 345.10 | 0.00 | - | 2 | 2 | 122.22% |
| RUT181116P01850000 | 2018-08-24 10:54PM EST | 1,850.00 | 128.87 | 345.10 | 350.10 | 0.00 | - | 79 | 50 | 123.51% |
| RUT181116P01860000 | 2018-08-24 10:54PM EST | 1,860.00 | 137.96 | 354.80 | 359.70 | 0.00 | - | 10 | 5 | 122.07% |
| RUT181116P01870000 | 2018-10-03 9:12AM EST | 1,870.00 | 207.30 | 364.80 | 369.70 | 0.00 | - | 1 | 1 | 124.56% |
| RUT181116P02350000 | 2018-11-09 11:44PM EST | 2,350.00 | 781.70 | 845.00 | 850.00 | 0.00 | - | 2 | 2 | 229.49% |
| RUT181116P02400000 | 2018-11-09 11:44PM EST | 2,400.00 | 834.70 | 896.40 | 901.30 | 0.00 | - | 4 | 3 | 216.16% |
| RUT181116P02450000 | 2018-11-09 11:44PM EST | 2,450.00 | 885.00 | 946.40 | 951.30 | 0.00 | - | 5 | 4 | 224.22% |
| RUT181116P02500000 | 2018-11-09 9:51AM EST | 2,500.00 | 936.10 | 996.40 | 1,001.30 | 0.00 | - | 5 | 5 | 232.08% |
