^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW180928C00600000 | 2018-09-21 11:55PM EDT | 600.00 | 1,112.20 | 1,103.10 | 1,121.00 | +946.10 | +100.00% | 1 | 7 | 503.48% |
| RUTW180928C00650000 | 2018-09-13 10:32AM EDT | 650.00 | 1,068.80 | 1,061.10 | 1,082.70 | 0.00 | - | 1 | 2 | 476.86% |
| RUTW180928C00950000 | 2018-07-30 1:48PM EDT | 950.00 | 708.48 | 720.60 | 724.50 | 0.00 | - | 13 | 13 | 0.00% |
| RUTW180928C01000000 | 2018-09-21 11:55PM EDT | 1,000.00 | 602.30 | 703.70 | 721.40 | +602.30 | +100.00% | 0 | 1 | 167.38% |
| RUTW180928C01090000 | 2018-07-02 9:35AM EDT | 1,090.00 | 547.97 | 581.40 | 599.50 | +547.97 | +100.00% | 5 | 5 | 0.00% |
| RUTW180928C01140000 | 2018-09-21 11:55PM EDT | 1,140.00 | 370.50 | 563.60 | 581.30 | +370.50 | +100.00% | 1 | 1 | 122.46% |
| RUTW180928C01150000 | 2018-09-13 1:34PM EDT | 1,150.00 | 565.43 | 561.50 | 583.40 | 0.00 | - | 9 | 5 | 223.32% |
| RUTW180928C01160000 | 2018-09-14 1:55PM EDT | 1,160.00 | 559.81 | 551.40 | 573.40 | +4.40 | +0.79% | 4 | 10 | 219.07% |
| RUTW180928C01170000 | 2018-09-19 2:51PM EDT | 1,170.00 | 531.37 | 533.40 | 551.30 | 0.00 | - | 2 | 2 | 101.95% |
| RUTW180928C01180000 | 2018-09-20 1:59PM EDT | 1,180.00 | 537.39 | 523.40 | 541.40 | 0.00 | - | 1 | 5 | 108.01% |
| RUTW180928C01190000 | 2018-09-20 1:59PM EDT | 1,190.00 | 527.36 | 513.60 | 531.30 | 0.00 | - | 1 | 5 | 110.35% |
| RUTW180928C01210000 | 2018-09-14 12:58PM EDT | 1,210.00 | 508.32 | 501.50 | 523.50 | +205.32 | +67.76% | 1 | 3 | 199.90% |
| RUTW180928C01220000 | 2018-09-20 2:03PM EDT | 1,220.00 | 497.44 | 483.70 | 501.30 | 0.00 | - | 2 | 1 | 106.74% |
| RUTW180928C01230000 | 2018-09-21 11:55PM EDT | 1,230.00 | 487.41 | 473.60 | 491.30 | +286.40 | +100.00% | 2 | 3 | 101.17% |
| RUTW180928C01240000 | 2018-09-21 11:55PM EDT | 1,240.00 | 276.00 | 463.40 | 481.30 | +276.00 | +100.00% | 1 | 1 | 87.50% |
| RUTW180928C01250000 | 2018-09-21 11:55PM EDT | 1,250.00 | 269.50 | 453.80 | 471.50 | +269.50 | +100.00% | 1 | 1 | 106.30% |
| RUTW180928C01260000 | 2018-09-14 12:58PM EDT | 1,260.00 | 458.33 | 451.50 | 473.40 | +118.43 | +34.84% | 2 | 2 | 180.65% |
| RUTW180928C01270000 | 2018-09-14 12:58PM EDT | 1,270.00 | 448.31 | 441.50 | 463.50 | +120.31 | +36.68% | 2 | 12 | 177.11% |
| RUTW180928C01280000 | 2018-09-14 1:56PM EDT | 1,280.00 | 440.02 | 431.50 | 453.50 | +99.63 | +29.27% | 2 | 5 | 173.39% |
| RUTW180928C01290000 | 2018-09-14 1:56PM EDT | 1,290.00 | 429.99 | 421.70 | 443.60 | +98.63 | +29.77% | 2 | 5 | 170.28% |
| RUTW180928C01300000 | 1969-12-31 8:00PM EDT | 1,300.00 | 302.09 | 381.00 | 385.00 | +302.09 | +100.00% | 0 | 1 | 0.00% |
| RUTW180928C01400000 | 2018-07-17 10:33AM EDT | 1,400.00 | 296.30 | 298.10 | 301.90 | 0.00 | - | 2 | 13 | 0.00% |
| RUTW180928C01450000 | 2018-09-21 11:55PM EDT | 1,450.00 | 182.25 | 253.90 | 271.50 | +182.25 | +100.00% | 0 | 42 | 61.08% |
| RUTW180928C01480000 | 2018-08-28 2:17PM EDT | 1,480.00 | 249.05 | 253.50 | 271.10 | 0.00 | - | 6 | 1 | 146.59% |
| RUTW180928C01485000 | 2018-07-30 12:00PM EDT | 1,485.00 | 186.78 | 192.40 | 195.90 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW180928C01540000 | 2018-08-28 2:16PM EDT | 1,540.00 | 189.92 | 201.50 | 204.80 | 0.00 | - | 6 | 21 | 122.14% |
| RUTW180928C01550000 | 2018-09-20 1:04PM EDT | 1,550.00 | 168.96 | 157.10 | 168.80 | 0.00 | - | 3 | 4 | 67.84% |
| RUTW180928C01555000 | 2018-05-11 11:48PM EDT | 1,555.00 | 92.49 | 138.60 | 141.50 | +92.49 | +100.00% | 1 | 1 | 0.00% |
| RUTW180928C01560000 | 2018-07-30 2:49PM EDT | 1,560.00 | 113.90 | 123.00 | 126.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW180928C01565000 | 2018-09-19 12:25PM EDT | 1,565.00 | 139.25 | 142.10 | 154.20 | 0.00 | - | 1 | 1 | 64.05% |
| RUTW180928C01570000 | 2018-07-13 10:19AM EDT | 1,570.00 | 139.99 | 125.40 | 128.40 | +139.99 | +100.00% | 2 | 1 | 0.00% |
| RUTW180928C01590000 | 2018-08-27 10:11AM EDT | 1,590.00 | 151.26 | 152.40 | 155.60 | 0.00 | - | 2 | 4 | 101.36% |
| RUTW180928C01600000 | 2018-09-19 3:40PM EDT | 1,600.00 | 102.70 | 111.70 | 115.00 | 0.00 | - | 3 | 72 | 40.49% |
| RUTW180928C01605000 | 2018-09-14 10:44AM EDT | 1,605.00 | 120.38 | 117.80 | 121.00 | -2.48 | -2.02% | 10 | 11 | 61.66% |
| RUTW180928C01610000 | 2018-09-18 3:09PM EDT | 1,610.00 | 104.35 | 101.80 | 105.00 | 0.00 | - | 1 | 9 | 37.61% |
| RUTW180928C01620000 | 2018-09-21 3:07PM EDT | 1,620.00 | 95.60 | 91.90 | 95.10 | +2.27 | +2.43% | 5 | 11 | 35.03% |
| RUTW180928C01640000 | 2018-09-20 1:12PM EDT | 1,640.00 | 79.30 | 72.10 | 75.30 | 0.00 | - | 82 | 109 | 29.65% |
| RUTW180928C01645000 | 2018-09-04 10:17AM EDT | 1,645.00 | 96.01 | 74.50 | 77.20 | 0.00 | - | 20 | 29 | 42.43% |
| RUTW180928C01650000 | 2018-09-20 1:18PM EDT | 1,650.00 | 68.62 | 62.40 | 65.50 | 0.00 | - | 101 | 131 | 27.09% |
| RUTW180928C01660000 | 2018-09-19 12:38PM EDT | 1,660.00 | 44.80 | 52.80 | 55.80 | 0.00 | - | 8 | 33 | 24.60% |
| RUTW180928C01665000 | 2018-09-20 12:04PM EDT | 1,665.00 | 50.92 | 48.10 | 51.10 | 0.00 | - | 9 | 43 | 23.61% |
| RUTW180928C01670000 | 2018-09-21 3:52PM EDT | 1,670.00 | 42.76 | 43.50 | 46.40 | -9.53 | -18.23% | 14 | 81 | 22.51% |
| RUTW180928C01675000 | 2018-09-11 3:39PM EDT | 1,675.00 | 50.60 | 51.10 | 52.90 | 0.00 | - | 1 | 80 | 38.83% |
| RUTW180928C01680000 | 2018-09-21 1:10PM EDT | 1,680.00 | 38.30 | 34.50 | 37.10 | -3.50 | -8.37% | 11 | 100 | 20.22% |
| RUTW180928C01685000 | 2018-09-06 2:26PM EDT | 1,685.00 | 42.98 | 40.70 | 42.80 | 0.00 | - | 20 | 95 | 34.00% |
| RUTW180928C01690000 | 2018-09-21 11:39AM EDT | 1,690.00 | 29.37 | 26.00 | 28.40 | -3.73 | -11.27% | 4 | 226 | 18.39% |
| RUTW180928C01695000 | 2018-09-21 1:46PM EDT | 1,695.00 | 26.23 | 22.10 | 24.30 | -2.96 | -10.14% | 15 | 84 | 17.56% |
| RUTW180928C01700000 | 2018-09-21 3:52PM EDT | 1,700.00 | 17.81 | 18.40 | 20.40 | -9.19 | -34.04% | 33 | 1,025 | 16.75% |
| RUTW180928C01705000 | 2018-09-21 11:03AM EDT | 1,705.00 | 16.00 | 15.00 | 16.30 | -5.50 | -25.58% | 6 | 255 | 15.41% |
| RUTW180928C01710000 | 2018-09-21 3:59PM EDT | 1,710.00 | 11.44 | 11.80 | 13.00 | -5.82 | -33.72% | 38 | 210 | 14.77% |
| RUTW180928C01715000 | 2018-09-21 4:00PM EDT | 1,715.00 | 9.09 | 9.20 | 10.10 | -4.85 | -34.79% | 53 | 404 | 14.24% |
| RUTW180928C01720000 | 2018-09-21 4:14PM EDT | 1,720.00 | 7.00 | 6.80 | 7.60 | -4.40 | -38.60% | 534 | 769 | 13.75% |
| RUTW180928C01725000 | 2018-09-21 3:52PM EDT | 1,725.00 | 4.66 | 4.90 | 5.50 | -5.24 | -52.93% | 613 | 1,615 | 13.29% |
| RUTW180928C01730000 | 2018-09-21 4:05PM EDT | 1,730.00 | 3.82 | 3.30 | 4.00 | -2.68 | -41.23% | 161 | 1,138 | 13.15% |
| RUTW180928C01735000 | 2018-09-21 4:04PM EDT | 1,735.00 | 2.65 | 2.25 | 2.70 | -1.65 | -38.37% | 1,157 | 622 | 12.81% |
| RUTW180928C01740000 | 2018-09-21 3:58PM EDT | 1,740.00 | 1.46 | 1.45 | 1.90 | -1.95 | -57.18% | 219 | 1,568 | 12.84% |
| RUTW180928C01745000 | 2018-09-21 4:07PM EDT | 1,745.00 | 1.21 | 0.90 | 1.30 | -1.15 | -48.73% | 158 | 282 | 12.86% |
| RUTW180928C01750000 | 2018-09-21 3:58PM EDT | 1,750.00 | 0.72 | 0.60 | 0.95 | -1.09 | -60.22% | 151 | 613 | 13.16% |
| RUTW180928C01755000 | 2018-09-21 4:08PM EDT | 1,755.00 | 0.59 | 0.40 | 0.70 | -0.62 | -51.24% | 42 | 344 | 13.49% |
| RUTW180928C01760000 | 2018-09-21 3:21PM EDT | 1,760.00 | 0.50 | 0.25 | 0.55 | -0.32 | -39.02% | 48 | 1,046 | 13.99% |
| RUTW180928C01765000 | 2018-09-21 4:08PM EDT | 1,765.00 | 0.32 | 0.20 | 0.45 | -0.27 | -45.76% | 321 | 1,077 | 14.58% |
| RUTW180928C01770000 | 2018-09-21 3:17PM EDT | 1,770.00 | 0.28 | 0.15 | 0.40 | -0.15 | -34.88% | 108 | 2,067 | 15.36% |
| RUTW180928C01780000 | 2018-09-21 3:48PM EDT | 1,780.00 | 0.18 | 0.05 | 0.30 | -0.02 | -10.00% | 66 | 468 | 16.68% |
| RUTW180928C01785000 | 2018-09-21 12:07PM EDT | 1,785.00 | 0.16 | 0.05 | 0.25 | +0.01 | +6.67% | 5 | 3,297 | 17.19% |
| RUTW180928C01790000 | 2018-09-21 4:02PM EDT | 1,790.00 | 0.10 | 0.05 | 0.25 | -0.08 | -44.44% | 7 | 966 | 18.16% |
| RUTW180928C01795000 | 2018-09-21 3:44PM EDT | 1,795.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 14 | 282 | 16.92% |
| RUTW180928C01800000 | 2018-09-21 1:31PM EDT | 1,800.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 16 | 818 | 17.77% |
| RUTW180928C01810000 | 2018-09-21 10:09AM EDT | 1,810.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 1 | 7,142 | 19.53% |
| RUTW180928C01815000 | 2018-09-17 11:39AM EDT | 1,815.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 1,991 | 22.22% |
| RUTW180928C01820000 | 2018-09-20 1:14PM EDT | 1,820.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 3 | 1,121 | 22.27% |
| RUTW180928C01825000 | 2018-09-21 3:26PM EDT | 1,825.00 | 0.05 | 0.00 | 0.05 | -0.49 | -90.74% | 2 | 116 | 20.41% |
| RUTW180928C01830000 | 2018-09-05 10:22AM EDT | 1,830.00 | 0.51 | 0.15 | 0.40 | 0.00 | - | 3 | 49 | 27.44% |
| RUTW180928C01835000 | 2018-09-13 9:31AM EDT | 1,835.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 61 | 25.78% |
| RUTW180928C01840000 | 2018-09-13 10:54AM EDT | 1,840.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 97 | 26.66% |
| RUTW180928C01850000 | 2018-09-19 2:51PM EDT | 1,850.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 2 | 128 | 27.39% |
| RUTW180928C01880000 | 2018-09-07 3:33PM EDT | 1,880.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 34.42% |
| RUTW180928C01890000 | 2018-09-10 11:11AM EDT | 1,890.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 88 | 99 | 33.94% |
| RUTW180928C01900000 | 2018-09-14 9:30AM EDT | 1,900.00 | 0.11 | 0.00 | 0.10 | -0.10 | -47.62% | 1 | 27 | 33.99% |
| RUTW180928C01920000 | 2018-09-07 2:44PM EDT | 1,920.00 | 0.05 | 0.35 | 0.05 | -0.80 | -94.12% | 4 | 30 | 34.57% |
| RUTW180928C01950000 | 2018-09-05 11:03AM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 330 | 38.67% |
| RUTW180928C02000000 | 2018-08-31 1:37PM EDT | 2,000.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 3 | 2 | 52.25% |
| RUTW180928C02100000 | 2018-06-18 10:19AM EDT | 2,100.00 | 0.35 | 0.00 | 0.50 | +0.35 | +100.00% | 20 | 52 | 68.07% |
| RUTW180928C02150000 | 2018-09-21 11:55PM EDT | 2,150.00 | 0.42 | 0.00 | 0.05 | +0.42 | +100.00% | 50 | 90 | 60.55% |
| RUTW180928C02350000 | 2018-09-21 10:34AM EDT | 2,350.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 17 | 82.03% |
PutsforSeptember 28, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW180928P00600000 | 2018-08-29 2:34PM EDT | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 33 | 275.78% |
| RUTW180928P00700000 | 2018-08-31 11:32AM EDT | 700.00 | 0.05 | 0.55 | 0.10 | -1.53 | -96.84% | 2 | 20 | 278.71% |
| RUTW180928P00800000 | 2018-09-21 11:56PM EDT | 800.00 | 2.88 | 0.00 | 0.05 | +2.88 | +100.00% | 0 | 0 | 192.19% |
| RUTW180928P00810000 | 2018-09-21 11:56PM EDT | 810.00 | 2.65 | 0.00 | 0.05 | +2.65 | +100.00% | 10 | 10 | 189.84% |
| RUTW180928P00900000 | 2018-03-29 11:50PM EDT | 900.00 | 3.70 | 2.45 | 0.60 | +3.70 | +100.00% | 1 | 1 | 245.02% |
| RUTW180928P01000000 | 2018-08-14 11:16AM EDT | 1,000.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 24 | 157.81% |
| RUTW180928P01030000 | 2018-04-04 4:34PM EDT | 1,030.00 | 6.70 | 5.30 | 0.90 | +6.70 | +100.00% | 2 | 2 | 220.09% |
| RUTW180928P01040000 | 2018-04-04 4:34PM EDT | 1,040.00 | 7.00 | 5.00 | 0.95 | +7.00 | +100.00% | 3 | 3 | 214.97% |
| RUTW180928P01060000 | 2018-08-24 11:28AM EDT | 1,060.00 | 0.15 | 0.05 | 0.25 | -1.00 | -86.96% | 10 | 2 | 144.14% |
| RUTW180928P01100000 | 2018-07-16 3:49PM EDT | 1,100.00 | 0.57 | 0.25 | 1.20 | +0.57 | +28.36% | 12 | 28 | 158.59% |
| RUTW180928P01140000 | 2018-07-23 3:35PM EDT | 1,140.00 | 0.61 | 0.55 | 0.80 | 0.00 | - | 7 | 37 | 145.70% |
| RUTW180928P01150000 | 2018-09-14 9:44AM EDT | 1,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 104.30% |
| RUTW180928P01160000 | 2018-09-13 9:35AM EDT | 1,160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 107.81% |
| RUTW180928P01170000 | 2018-09-13 9:36AM EDT | 1,170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 105.47% |
| RUTW180928P01180000 | 2018-09-13 9:40AM EDT | 1,180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 64 | 103.52% |
| RUTW180928P01190000 | 2018-09-04 2:18PM EDT | 1,190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 36 | 107.62% |
| RUTW180928P01200000 | 2018-09-13 9:55AM EDT | 1,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 58 | 99.22% |
| RUTW180928P01210000 | 2018-09-14 12:45PM EDT | 1,210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 96.88% |
| RUTW180928P01220000 | 2018-09-13 12:40PM EDT | 1,220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 22 | 94.73% |
| RUTW180928P01230000 | 2018-09-17 9:31AM EDT | 1,230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 31 | 92.58% |
| RUTW180928P01240000 | 2018-09-14 3:01PM EDT | 1,240.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 6 | 33 | 90.63% |
| RUTW180928P01250000 | 2018-09-17 9:31AM EDT | 1,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 88.28% |
| RUTW180928P01270000 | 2018-09-17 9:31AM EDT | 1,270.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 98 | 84.38% |
| RUTW180928P01280000 | 2018-09-14 1:20PM EDT | 1,280.00 | 0.05 | 0.05 | 0.10 | -0.16 | -76.19% | 2 | 45 | 85.16% |
| RUTW180928P01300000 | 2018-09-13 11:20AM EDT | 1,300.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 551 | 81.05% |
| RUTW180928P01310000 | 2018-09-13 10:47AM EDT | 1,310.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 78.91% |
| RUTW180928P01320000 | 2018-09-13 11:55AM EDT | 1,320.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 414 | 76.86% |
| RUTW180928P01330000 | 2018-08-24 3:56PM EDT | 1,330.00 | 0.60 | 0.45 | 0.65 | -0.31 | -34.07% | 7 | 36 | 92.68% |
| RUTW180928P01345000 | 2018-08-14 10:31AM EDT | 1,345.00 | 1.25 | 1.10 | 1.30 | 0.00 | - | 6 | 11 | 99.15% |
| RUTW180928P01350000 | 2018-09-11 10:15AM EDT | 1,350.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 20 | 228 | 70.70% |
| RUTW180928P01360000 | 2018-08-20 3:59PM EDT | 1,360.00 | 1.15 | 0.60 | 0.75 | 0.00 | - | 2 | 4 | 87.72% |
| RUTW180928P01370000 | 2018-08-23 9:51AM EDT | 1,370.00 | 0.95 | 0.65 | 0.80 | 0.00 | - | 2 | 46 | 86.08% |
| RUTW180928P01375000 | 2018-08-21 9:55AM EDT | 1,375.00 | 1.10 | 0.65 | 0.85 | 0.00 | - | 10 | 18 | 85.25% |
| RUTW180928P01380000 | 2018-08-15 9:47AM EDT | 1,380.00 | 1.82 | 1.35 | 1.60 | 0.00 | - | 2 | 27 | 92.87% |
| RUTW180928P01390000 | 2018-09-14 10:47AM EDT | 1,390.00 | 0.12 | 0.05 | 0.20 | -0.48 | -80.00% | 3 | 128 | 65.92% |
| RUTW180928P01400000 | 2018-09-21 1:02PM EDT | 1,400.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 10 | 274 | 58.59% |
| RUTW180928P01405000 | 2018-09-05 1:34PM EDT | 1,405.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 48 | 181 | 74.17% |
| RUTW180928P01410000 | 2018-09-07 1:16PM EDT | 1,410.00 | 0.69 | 0.45 | 0.70 | -0.82 | -54.30% | 6 | 57 | 73.88% |
| RUTW180928P01415000 | 2018-09-18 11:55AM EDT | 1,415.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 35 | 55.66% |
| RUTW180928P01420000 | 2018-09-14 10:16AM EDT | 1,420.00 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 4 | 466 | 61.91% |
| RUTW180928P01425000 | 2018-09-21 3:31PM EDT | 1,425.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 15 | 25 | 53.71% |
| RUTW180928P01430000 | 2018-08-23 1:48PM EDT | 1,430.00 | 1.32 | 0.95 | 1.15 | 0.00 | - | 10 | 46 | 75.44% |
| RUTW180928P01435000 | 2018-08-24 3:48PM EDT | 1,435.00 | 1.14 | 1.00 | 1.20 | -0.20 | -14.93% | 10 | 41 | 74.71% |
| RUTW180928P01450000 | 2018-09-19 2:15PM EDT | 1,450.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 35 | 3,591 | 52.44% |
| RUTW180928P01460000 | 2018-09-13 3:57PM EDT | 1,460.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 99 | 55.18% |
| RUTW180928P01465000 | 2018-08-23 3:10PM EDT | 1,465.00 | 1.60 | 1.25 | 1.45 | 0.00 | - | 23 | 39 | 69.42% |
| RUTW180928P01470000 | 2018-09-14 2:19PM EDT | 1,470.00 | 0.25 | 0.15 | 0.35 | -0.21 | -45.65% | 4 | 86 | 53.71% |
| RUTW180928P01475000 | 2018-09-17 2:42PM EDT | 1,475.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 49.66% |
| RUTW180928P01480000 | 2018-09-18 12:55PM EDT | 1,480.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 184 | 48.63% |
| RUTW180928P01485000 | 2018-09-13 10:10AM EDT | 1,485.00 | 0.44 | 0.20 | 0.35 | 0.00 | - | 4 | 57 | 51.12% |
| RUTW180928P01490000 | 2018-09-14 10:47AM EDT | 1,490.00 | 0.38 | 0.20 | 0.40 | -0.83 | -68.60% | 3 | 341 | 50.59% |
| RUTW180928P01495000 | 2018-09-21 2:34PM EDT | 1,495.00 | 0.10 | 0.00 | 0.15 | -0.18 | -64.29% | 1 | 145 | 45.61% |
| RUTW180928P01500000 | 2018-09-18 10:39AM EDT | 1,500.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 5 | 246 | 46.09% |
| RUTW180928P01505000 | 2018-09-13 10:23AM EDT | 1,505.00 | 0.60 | 0.25 | 0.45 | 0.00 | - | 10 | 39 | 49.98% |
| RUTW180928P01510000 | 2018-09-18 10:39AM EDT | 1,510.00 | 0.41 | 0.00 | 0.20 | 0.00 | - | 6 | 180 | 44.04% |
| RUTW180928P01520000 | 2018-09-20 10:16AM EDT | 1,520.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 3 | 142 | 43.14% |
| RUTW180928P01525000 | 2018-09-12 11:20AM EDT | 1,525.00 | 0.86 | 0.35 | 0.50 | 0.00 | - | 10 | 21 | 46.17% |
| RUTW180928P01530000 | 2018-09-20 11:50AM EDT | 1,530.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 13 | 740 | 41.04% |
| RUTW180928P01540000 | 2018-09-20 1:08PM EDT | 1,540.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 8 | 127 | 38.94% |
| RUTW180928P01550000 | 2018-09-20 10:36AM EDT | 1,550.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 17 | 233 | 37.74% |
| RUTW180928P01560000 | 2018-09-21 9:49AM EDT | 1,560.00 | 0.18 | 0.10 | 0.30 | -0.13 | -41.94% | 1 | 344 | 35.60% |
| RUTW180928P01565000 | 2018-09-19 11:33AM EDT | 1,565.00 | 0.42 | 0.10 | 0.30 | 0.00 | - | 1 | 80 | 34.52% |
| RUTW180928P01570000 | 2018-09-21 3:31PM EDT | 1,570.00 | 0.20 | 0.10 | 0.30 | -0.37 | -64.91% | 4 | 234 | 33.45% |
| RUTW180928P01575000 | 2018-09-20 2:33PM EDT | 1,575.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 15 | 83 | 31.59% |
| RUTW180928P01580000 | 2018-09-21 1:39PM EDT | 1,580.00 | 0.26 | 0.15 | 0.25 | -0.03 | -10.34% | 6 | 216 | 30.57% |
| RUTW180928P01585000 | 2018-09-18 10:02AM EDT | 1,585.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 5 | 188 | 30.25% |
| RUTW180928P01590000 | 2018-09-21 1:02PM EDT | 1,590.00 | 0.31 | 0.20 | 0.35 | -0.05 | -13.89% | 20 | 1,735 | 29.83% |
| RUTW180928P01595000 | 2018-09-21 2:37PM EDT | 1,595.00 | 0.36 | 0.20 | 0.45 | -0.13 | -26.53% | 1 | 140 | 29.85% |
| RUTW180928P01600000 | 2018-09-21 3:44PM EDT | 1,600.00 | 0.42 | 0.25 | 0.35 | +0.02 | +5.00% | 26 | 3,369 | 27.66% |
| RUTW180928P01610000 | 2018-09-21 4:09PM EDT | 1,610.00 | 0.40 | 0.40 | 0.55 | -0.08 | -16.67% | 29 | 2,545 | 27.34% |
| RUTW180928P01620000 | 2018-09-21 3:59PM EDT | 1,620.00 | 0.52 | 0.35 | 0.55 | -0.04 | -7.14% | 119 | 624 | 25.03% |
| RUTW180928P01625000 | 2018-09-21 3:48PM EDT | 1,625.00 | 0.60 | 0.40 | 0.65 | -0.15 | -20.00% | 62 | 419 | 24.56% |
| RUTW180928P01630000 | 2018-09-21 3:44PM EDT | 1,630.00 | 0.74 | 0.45 | 0.75 | +0.14 | +23.33% | 570 | 3,510 | 23.99% |
| RUTW180928P01640000 | 2018-09-21 4:03PM EDT | 1,640.00 | 0.78 | 0.60 | 0.90 | -0.02 | -2.50% | 186 | 1,308 | 22.33% |
| RUTW180928P01645000 | 2018-09-21 4:09PM EDT | 1,645.00 | 0.83 | 0.70 | 1.00 | -0.11 | -11.70% | 150 | 154 | 21.52% |
| RUTW180928P01650000 | 2018-09-21 4:11PM EDT | 1,650.00 | 0.99 | 0.85 | 1.15 | -0.05 | -4.81% | 145 | 1,743 | 20.85% |
| RUTW180928P01660000 | 2018-09-21 4:11PM EDT | 1,660.00 | 1.30 | 1.15 | 1.55 | +0.11 | +9.24% | 180 | 861 | 19.53% |
| RUTW180928P01665000 | 2018-09-21 3:43PM EDT | 1,665.00 | 1.79 | 1.40 | 1.80 | +0.40 | +28.78% | 54 | 441 | 18.83% |
| RUTW180928P01670000 | 2018-09-21 4:02PM EDT | 1,670.00 | 1.97 | 1.70 | 2.10 | +0.23 | +13.22% | 203 | 1,334 | 18.13% |
| RUTW180928P01675000 | 2018-09-21 3:47PM EDT | 1,675.00 | 2.72 | 2.10 | 2.50 | +0.77 | +39.49% | 120 | 489 | 17.51% |
| RUTW180928P01680000 | 2018-09-21 4:11PM EDT | 1,680.00 | 2.69 | 2.55 | 2.95 | +0.59 | +28.10% | 158 | 537 | 16.81% |
| RUTW180928P01685000 | 2018-09-21 3:55PM EDT | 1,685.00 | 3.96 | 3.20 | 3.80 | +1.36 | +52.31% | 184 | 606 | 16.64% |
| RUTW180928P01690000 | 2018-09-21 3:15PM EDT | 1,690.00 | 4.00 | 3.90 | 4.30 | +0.39 | +10.80% | 179 | 2,136 | 15.60% |
| RUTW180928P01695000 | 2018-09-21 3:55PM EDT | 1,695.00 | 5.80 | 4.80 | 5.30 | +1.47 | +33.95% | 272 | 622 | 15.12% |
| RUTW180928P01700000 | 2018-09-21 3:58PM EDT | 1,700.00 | 7.24 | 5.90 | 6.50 | +2.30 | +46.56% | 547 | 1,366 | 14.61% |
| RUTW180928P01710000 | 2018-09-21 4:03PM EDT | 1,710.00 | 9.20 | 9.00 | 9.80 | +1.87 | +25.51% | 322 | 506 | 13.67% |
| RUTW180928P01715000 | 2018-09-21 3:59PM EDT | 1,715.00 | 12.80 | 11.10 | 12.30 | +3.30 | +34.74% | 136 | 416 | 13.63% |
| RUTW180928P01720000 | 2018-09-21 3:58PM EDT | 1,720.00 | 16.00 | 13.50 | 15.00 | +4.90 | +44.14% | 332 | 573 | 13.38% |
| RUTW180928P01730000 | 2018-09-21 3:56PM EDT | 1,730.00 | 22.50 | 19.60 | 21.90 | +6.39 | +39.66% | 6 | 1,237 | 13.49% |
| RUTW180928P01740000 | 2018-09-21 12:09PM EDT | 1,740.00 | 25.85 | 27.30 | 30.10 | +1.89 | +7.89% | 3 | 72 | 13.93% |
| RUTW180928P01750000 | 2018-09-21 12:09PM EDT | 1,750.00 | 34.76 | 36.20 | 39.30 | +3.35 | +10.67% | 4 | 290 | 15.13% |
| RUTW180928P01760000 | 2018-09-20 12:30PM EDT | 1,760.00 | 44.08 | 45.80 | 49.10 | 0.00 | - | 15 | 47 | 17.30% |
| RUTW180928P01770000 | 2018-09-19 1:53PM EDT | 1,770.00 | 68.84 | 55.60 | 58.90 | 0.00 | - | 4 | 15 | 19.21% |
| RUTW180928P01780000 | 2018-09-17 9:37AM EDT | 1,780.00 | 63.43 | 63.40 | 70.90 | 0.00 | - | 2 | 39 | 27.74% |
| RUTW180928P01800000 | 2018-09-12 10:38AM EDT | 1,800.00 | 96.56 | 72.60 | 81.30 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW180928P01830000 | 2018-05-09 10:34AM EDT | 1,830.00 | 237.00 | 145.50 | 149.40 | +237.00 | +100.00% | 10 | 10 | 89.84% |
| RUTW180928P02200000 | 2018-09-21 11:56PM EDT | 2,200.00 | 488.50 | 485.90 | 487.70 | +586.30 | +100.00% | 2 | 3 | 64.84% |
