^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for February 22, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190222C00710000 2019-02-08 3:30PM EST 710.00 796.30 858.00 862.10 +796.30 - 1 1 277.05%
RUTW190222C01075000 2019-02-14 4:06PM EST 1,075.00 468.76 493.20 497.40 +468.76 - 17 18 146.22%
RUTW190222C01100000 2019-02-14 4:09PM EST 1,100.00 443.42 468.20 472.40 +443.42 - 5 7 138.28%
RUTW190222C01130000 2019-01-07 12:43PM EST 1,130.00 279.21 438.30 442.30 0.00 - 2 1 128.98%
RUTW190222C01240000 2019-01-07 3:28PM EST 1,240.00 175.66 328.30 332.50 0.00 - 2 1 97.68%
RUTW190222C01275000 2019-02-12 4:09PM EST 1,275.00 262.79 293.90 296.60 +262.79 - 24 24 85.79%
RUTW190222C01325000 2019-01-29 9:32AM EST 1,325.00 154.17 243.80 246.90 +154.17 - 2 0 73.00%
RUTW190222C01330000 2019-01-29 9:32AM EST 1,330.00 149.38 238.90 241.80 +149.38 - 2 0 71.61%
RUTW190222C01350000 2019-01-07 11:59AM EST 1,350.00 85.73 219.00 221.70 0.00 - 2 0 66.06%
RUTW190222C01360000 2019-01-09 10:18AM EST 1,360.00 96.35 208.80 211.60 0.00 - 3 0 61.82%
RUTW190222C01375000 2019-01-22 10:18AM EST 1,375.00 98.96 193.90 196.90 +98.96 - 3 7 59.62%
RUTW190222C01380000 2019-02-06 1:16PM EST 1,380.00 140.07 188.90 192.00 +140.07 - 1 2 58.67%
RUTW190222C01385000 2019-02-11 12:46PM EST 1,385.00 131.65 184.00 186.70 +131.65 - 1 4 56.42%
RUTW190222C01390000 2019-02-13 2:35PM EST 1,390.00 153.16 179.10 181.70 +153.16 - 1 2 55.48%
RUTW190222C01395000 2019-02-15 1:16PM EST 1,395.00 173.84 173.90 177.10 +173.84 +44.29% 1 2 54.90%
RUTW190222C01400000 2019-02-13 3:25PM EST 1,400.00 146.09 168.90 171.80 +146.09 - 1 3 52.32%
RUTW190222C01405000 2019-02-05 12:19PM EST 1,405.00 110.73 163.80 167.10 +110.73 - 4 0 51.73%
RUTW190222C01410000 2019-01-30 3:02PM EST 1,410.00 87.73 158.80 162.20 +87.73 - 3 3 50.71%
RUTW190222C01415000 2019-02-08 2:56PM EST 1,415.00 92.45 153.70 157.10 +92.45 - 10 11 58.22%
RUTW190222C01420000 2019-02-13 9:36AM EST 1,420.00 126.00 148.90 152.00 +126.00 - 1 2 56.20%
RUTW190222C01425000 2019-02-15 1:16PM EST 1,425.00 143.71 143.90 147.10 +143.71 +73.23% 1 14 55.08%
RUTW190222C01430000 2019-02-12 9:53AM EST 1,430.00 103.76 138.60 142.20 +103.76 - 1 70 53.93%
RUTW190222C01435000 2019-02-06 10:39AM EST 1,435.00 83.12 133.90 137.00 +83.12 - 1 16 51.50%
RUTW190222C01440000 2019-02-14 3:30PM EST 1,440.00 109.47 128.80 132.40 +109.47 - 6 30 51.56%
RUTW190222C01445000 2019-02-12 10:22AM EST 1,445.00 89.35 123.80 127.30 +89.35 - 2 28 49.57%
RUTW190222C01450000 2019-02-15 3:53PM EST 1,450.00 116.50 119.00 122.20 +116.50 +17.94% 3 29 47.58%
RUTW190222C01455000 2019-02-13 10:13AM EST 1,455.00 87.38 113.80 117.10 +87.38 - 33 38 45.59%
RUTW190222C01460000 2019-02-15 1:58PM EST 1,460.00 106.86 109.10 111.90 +106.86 +20.46% 10 58 43.24%
RUTW190222C01465000 2019-02-15 10:58AM EST 1,465.00 100.24 104.20 107.10 +100.24 +19.06% 33 81 42.41%
RUTW190222C01470000 2019-02-15 1:53PM EST 1,470.00 97.68 99.30 102.10 +97.68 +40.87% 67 59 40.80%
RUTW190222C01475000 2019-02-15 12:18PM EST 1,475.00 95.30 94.20 97.30 +95.30 +47.43% 33 85 39.88%
RUTW190222C01480000 2019-02-15 1:59PM EST 1,480.00 86.96 89.20 92.00 +86.96 +20.86% 1 127 37.23%
RUTW190222C01485000 2019-02-12 11:22AM EST 1,485.00 57.92 84.50 87.00 +57.92 - 11 38 35.61%
RUTW190222C01490000 2019-02-15 3:38PM EST 1,490.00 76.95 79.50 82.20 +76.95 +38.75% 3 34 34.63%
RUTW190222C01495000 2019-02-15 1:35PM EST 1,495.00 70.89 74.60 77.50 +70.89 +44.09% 6 58 33.87%
RUTW190222C01500000 2019-02-15 1:52PM EST 1,500.00 67.96 69.70 72.20 +67.96 +32.24% 1 203 31.30%
RUTW190222C01505000 2019-02-15 3:59PM EST 1,505.00 65.81 64.70 67.60 +65.81 +67.37% 5 62 30.74%
RUTW190222C01510000 2019-02-15 1:30PM EST 1,510.00 54.59 60.20 62.30 +54.59 +26.81% 8 61 28.19%
RUTW190222C01515000 2019-02-15 3:57PM EST 1,515.00 54.09 55.40 57.40 +54.09 +60.79% 12 84 26.73%
RUTW190222C01520000 2019-02-15 3:38PM EST 1,520.00 47.63 50.40 52.70 +47.63 +51.21% 27 229 25.71%
RUTW190222C01525000 2019-02-13 3:43PM EST 1,525.00 26.70 45.90 47.80 +26.70 - 147 141 24.13%
RUTW190222C01530000 2019-02-15 1:38PM EST 1,530.00 38.06 40.90 43.30 +38.06 +54.72% 46 220 23.36%
RUTW190222C01535000 2019-02-15 1:30PM EST 1,535.00 31.97 36.60 38.40 +31.97 +54.37% 26 62 21.62%
RUTW190222C01540000 2019-02-15 3:59PM EST 1,540.00 33.01 32.20 33.90 +33.01 +71.48% 97 187 20.58%
RUTW190222C01545000 2019-02-15 3:59PM EST 1,545.00 28.50 28.00 29.70 +28.50 +76.36% 76 149 19.88%
RUTW190222C01550000 2019-02-15 3:51PM EST 1,550.00 21.85 24.10 25.50 +21.85 +108.10% 64 204 18.94%
RUTW190222C01555000 2019-02-15 3:51PM EST 1,555.00 18.17 20.30 21.60 +18.17 +136.90% 85 195 18.20%
RUTW190222C01560000 2019-02-15 3:59PM EST 1,560.00 16.78 16.80 17.90 +16.78 +188.32% 275 276 17.44%
RUTW190222C01565000 2019-02-15 4:01PM EST 1,565.00 14.00 13.60 14.60 +14.00 +127.64% 394 475 16.89%
RUTW190222C01570000 2019-02-15 4:01PM EST 1,570.00 11.06 10.70 11.60 +11.06 +140.43% 158 214 16.33%
RUTW190222C01575000 2019-02-15 3:51PM EST 1,575.00 7.14 8.30 9.00 +7.14 +168.42% 376 373 15.87%
RUTW190222C01580000 2019-02-15 3:55PM EST 1,580.00 5.34 6.20 6.80 +5.34 +260.81% 465 186 15.47%
RUTW190222C01585000 2019-02-15 3:53PM EST 1,585.00 3.88 4.50 5.10 +3.88 +148.72% 121 109 15.30%
RUTW190222C01590000 2019-02-15 3:55PM EST 1,590.00 2.74 3.10 3.60 +2.74 +176.77% 341 125 14.91%
RUTW190222C01595000 2019-02-15 4:10PM EST 1,595.00 2.17 2.15 2.50 +2.17 +197.26% 236 72 14.68%
RUTW190222C01600000 2019-02-15 4:14PM EST 1,600.00 1.50 1.45 1.75 +1.50 +183.02% 208 161 14.65%
RUTW190222C01605000 2019-02-15 3:59PM EST 1,605.00 1.01 0.90 1.25 +1.01 +225.81% 42 18 14.80%
RUTW190222C01610000 2019-02-15 3:59PM EST 1,610.00 0.69 0.60 0.90 +0.69 +176.00% 56 129 15.02%
RUTW190222C01615000 2019-02-15 3:31PM EST 1,615.00 0.38 0.35 0.65 +0.38 -53.66% 41 3 15.27%
RUTW190222C01620000 2019-02-15 3:52PM EST 1,620.00 0.32 0.25 0.50 +0.32 +113.33% 57 28 15.72%
RUTW190222C01625000 2019-02-15 3:52PM EST 1,625.00 0.22 0.15 0.40 +0.22 +120.00% 10 4 16.27%
RUTW190222C01630000 2019-02-15 4:14PM EST 1,630.00 0.22 0.10 0.30 +0.22 +83.33% 55 37 16.63%
RUTW190222C01635000 2019-01-18 11:54PM EST 1,635.00 0.78 0.05 0.25 +0.78 - 2 2 17.24%
RUTW190222C01640000 2019-02-15 11:50PM EST 1,640.00 0.11 0.00 0.20 +0.01 +10.00% 51 0 17.73%
RUTW190222C01645000 2019-02-15 1:03PM EST 1,645.00 0.09 0.00 0.20 +0.09 -64.00% 2 3 18.75%
RUTW190222C01650000 2019-02-15 11:50PM EST 1,650.00 0.08 0.00 0.10 +0.01 +14.29% 50 0 18.07%
RUTW190222C01655000 2019-02-15 2:50PM EST 1,655.00 0.05 0.00 0.15 +0.05 -50.00% 1 3 20.02%
RUTW190222C01700000 2019-01-11 1:31PM EST 1,700.00 0.06 0.00 0.10 0.00 - 50 50 27.20%
RUTW190222C01705000 2019-01-30 10:09AM EST 1,705.00 0.05 0.00 0.10 +0.05 - 10 10 28.08%
RUTW190222C01715000 2019-01-29 10:42AM EST 1,715.00 0.05 0.00 0.10 +0.05 - 10 10 29.83%
Puts for February 22, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190222P00960000 2019-01-22 2:25PM EST 960.00 0.20 0.00 0.10 +0.20 - 1 1 135.16%
RUTW190222P00980000 2019-01-16 1:32PM EST 980.00 0.27 0.00 0.10 +0.27 - 3 4 129.69%
RUTW190222P00990000 2019-01-10 1:41PM EST 990.00 0.50 0.00 0.10 0.00 - 1 3 126.95%
RUTW190222P01000000 2019-01-07 12:41PM EST 1,000.00 0.55 0.00 0.10 0.00 - 2 2 124.61%
RUTW190222P01015000 2019-02-14 3:10PM EST 1,015.00 0.02 0.00 0.10 +0.02 - 3 3 120.70%
RUTW190222P01055000 2019-01-11 1:25PM EST 1,055.00 0.50 0.00 0.10 0.00 - 1 1 110.55%
RUTW190222P01060000 2019-01-11 12:50PM EST 1,060.00 0.50 0.00 0.10 0.00 - 2 2 109.38%
RUTW190222P01080000 2019-02-15 10:25AM EST 1,080.00 0.05 0.00 0.10 +0.05 +66.67% 2 5 104.49%
RUTW190222P01100000 2019-01-31 12:45PM EST 1,100.00 0.13 0.00 0.10 +0.13 - 3 3 99.61%
RUTW190222P01120000 2019-01-24 12:38PM EST 1,120.00 0.70 0.00 0.10 +0.70 - 4 4 94.92%
RUTW190222P01125000 2019-02-11 9:59AM EST 1,125.00 0.05 0.00 0.10 +0.05 - 1 15 93.75%
RUTW190222P01135000 2019-01-24 12:58PM EST 1,135.00 0.80 0.00 0.10 +0.80 - 20 20 91.41%
RUTW190222P01140000 2019-01-24 12:31PM EST 1,140.00 0.80 0.00 0.10 +0.80 - 16 17 90.23%
RUTW190222P01150000 2019-02-12 11:40AM EST 1,150.00 0.05 0.00 0.10 +0.05 - 1 13 88.09%
RUTW190222P01160000 2019-01-29 3:59PM EST 1,160.00 0.44 0.00 0.10 +0.44 - 10 52 85.94%
RUTW190222P01165000 2019-01-28 3:58PM EST 1,165.00 0.58 0.00 0.10 +0.58 - 20 20 84.77%
RUTW190222P01170000 2019-02-12 3:06PM EST 1,170.00 0.10 0.00 0.10 +0.10 - 1 6 83.59%
RUTW190222P01175000 2019-01-29 3:50PM EST 1,175.00 0.50 0.00 0.10 +0.50 - 10 10 82.42%
RUTW190222P01180000 2019-01-25 10:21AM EST 1,180.00 0.81 0.00 0.10 +0.81 - 1 1 81.25%
RUTW190222P01190000 2019-01-28 9:58AM EST 1,190.00 0.94 0.00 0.10 +0.94 - 4 1 79.10%
RUTW190222P01195000 2019-01-30 4:00PM EST 1,195.00 0.40 0.00 0.10 +0.40 - 20 20 77.93%
RUTW190222P01200000 2019-02-15 1:50PM EST 1,200.00 0.05 0.00 0.10 +0.05 -66.67% 2 264 76.95%
RUTW190222P01205000 2019-02-04 11:32AM EST 1,205.00 0.15 0.00 0.10 +0.15 - 2 22 75.78%
RUTW190222P01210000 2019-01-17 2:40PM EST 1,210.00 1.98 0.00 0.10 +1.98 - 1 1 74.61%
RUTW190222P01215000 2019-01-29 3:50PM EST 1,215.00 0.72 0.00 0.10 +0.72 - 10 10 73.44%
RUTW190222P01220000 2019-02-04 11:48AM EST 1,220.00 0.21 0.00 0.10 +0.21 - 1 2 72.46%
RUTW190222P01225000 2019-02-04 11:48AM EST 1,225.00 0.24 0.00 0.10 +0.24 - 1 26 71.48%
RUTW190222P01230000 2019-02-05 10:21AM EST 1,230.00 0.14 0.00 0.10 +0.14 - 13 14 70.31%
RUTW190222P01235000 2019-01-30 4:00PM EST 1,235.00 0.56 0.00 0.10 +0.56 - 20 25 69.14%
RUTW190222P01240000 2019-01-14 11:18AM EST 1,240.00 3.73 0.00 0.10 0.00 - 1 4 68.16%
RUTW190222P01245000 2019-02-11 11:23AM EST 1,245.00 0.20 0.00 0.10 +0.20 - 1 1 66.99%
RUTW190222P01250000 2019-02-12 3:24PM EST 1,250.00 0.10 0.00 0.10 +0.10 - 2 15 66.02%
RUTW190222P01255000 2019-01-28 3:34PM EST 1,255.00 1.36 0.00 0.10 +1.36 - 20 22 64.84%
RUTW190222P01260000 2019-02-11 11:15AM EST 1,260.00 0.21 0.00 0.10 +0.21 - 5 16 63.87%
RUTW190222P01265000 2019-01-28 3:34PM EST 1,265.00 1.55 0.00 0.10 +1.55 - 20 27 62.89%
RUTW190222P01270000 2019-02-12 11:50AM EST 1,270.00 0.10 0.00 0.10 +0.10 - 1 14 61.72%
RUTW190222P01275000 2019-02-01 3:52PM EST 1,275.00 0.50 0.00 0.10 +0.50 - 20 46 60.74%
RUTW190222P01280000 2019-01-31 10:12AM EST 1,280.00 0.78 0.00 0.10 +0.78 - 2 56 59.57%
RUTW190222P01285000 2019-02-13 12:57PM EST 1,285.00 0.15 0.00 0.10 +0.15 - 1 28 58.59%
RUTW190222P01290000 2019-02-12 9:38AM EST 1,290.00 0.05 0.00 0.10 +0.05 - 1 49 57.42%
RUTW190222P01295000 2019-02-08 10:18AM EST 1,295.00 0.41 0.00 0.10 +0.41 - 5 64 56.45%
RUTW190222P01300000 2019-02-13 12:42PM EST 1,300.00 0.15 0.00 0.10 +0.15 - 50 105 55.47%
RUTW190222P01305000 2019-02-04 2:30PM EST 1,305.00 0.42 0.00 0.10 +0.42 - 4 79 54.49%
RUTW190222P01310000 2019-02-15 12:40PM EST 1,310.00 0.05 0.00 0.10 +0.05 -58.33% 4 86 53.32%
RUTW190222P01315000 2019-02-08 11:29AM EST 1,315.00 0.58 0.00 0.10 +0.58 - 30 140 52.34%
RUTW190222P01320000 2019-02-07 12:54PM EST 1,320.00 0.80 0.00 0.10 +0.80 - 33 132 51.37%
RUTW190222P01325000 2019-02-11 9:51AM EST 1,325.00 0.34 0.00 0.10 +0.34 - 84 851 50.20%
RUTW190222P01330000 2019-02-07 10:27AM EST 1,330.00 0.55 0.00 0.10 +0.55 - 4 76 52.73%
RUTW190222P01335000 2019-02-08 10:41AM EST 1,335.00 0.71 0.00 0.10 +0.71 - 2 133 51.56%
RUTW190222P01340000 2019-02-11 12:55PM EST 1,340.00 0.39 0.00 0.15 +0.39 - 2 29 52.73%
RUTW190222P01345000 2019-02-08 9:39AM EST 1,345.00 0.85 0.00 0.15 +0.85 - 27 41 51.66%
RUTW190222P01350000 2019-02-15 1:51PM EST 1,350.00 0.05 0.00 0.15 +0.05 -66.67% 2 55 50.54%
RUTW190222P01355000 2019-02-08 3:10PM EST 1,355.00 0.70 0.00 0.15 +0.70 - 3 61 49.41%
RUTW190222P01360000 2019-02-14 10:21AM EST 1,360.00 0.20 0.00 0.15 +0.20 - 5 831 48.29%
RUTW190222P01365000 2019-02-13 10:20AM EST 1,365.00 0.18 0.00 0.15 +0.18 - 38 64 47.17%
RUTW190222P01370000 2019-02-14 3:31PM EST 1,370.00 0.12 0.00 0.15 +0.12 - 1 139 46.09%
RUTW190222P01375000 2019-02-15 1:51PM EST 1,375.00 0.11 0.00 0.15 +0.11 -65.62% 2 151 44.97%
RUTW190222P01380000 2019-02-13 11:59AM EST 1,380.00 0.25 0.00 0.15 +0.25 - 5 93 43.85%
RUTW190222P01385000 2019-02-11 3:18PM EST 1,385.00 0.66 0.05 0.15 +0.66 - 2 16 42.77%
RUTW190222P01390000 2019-02-15 10:48AM EST 1,390.00 0.15 0.00 0.15 +0.15 -44.44% 1 29 41.65%
RUTW190222P01395000 2019-02-12 9:38AM EST 1,395.00 0.45 0.00 0.15 +0.45 - 10 92 40.58%
RUTW190222P01400000 2019-02-15 12:06PM EST 1,400.00 0.08 0.00 0.15 -0.12 -60.00% 53 102 39.45%
RUTW190222P01405000 2019-02-15 12:39PM EST 1,405.00 0.10 0.00 0.15 +0.10 -77.78% 1 52 38.38%
RUTW190222P01410000 2019-02-14 3:37PM EST 1,410.00 0.25 0.00 0.15 +0.25 - 23 148 37.26%
RUTW190222P01415000 2019-02-14 12:54PM EST 1,415.00 0.27 0.00 0.15 +0.27 - 12 47 36.18%
RUTW190222P01420000 2019-02-15 10:14AM EST 1,420.00 0.16 0.00 0.15 +0.16 -38.46% 1 146 35.06%
RUTW190222P01425000 2019-02-15 1:57PM EST 1,425.00 0.12 0.00 0.15 +0.12 -75.00% 4 165 33.99%
RUTW190222P01430000 2019-02-15 11:53AM EST 1,430.00 0.16 0.00 0.20 +0.16 -57.89% 27 435 34.08%
RUTW190222P01435000 2019-02-15 1:26PM EST 1,435.00 0.14 0.00 0.20 +0.14 -63.16% 5 48 32.96%
RUTW190222P01440000 2019-02-15 11:52AM EST 1,440.00 0.15 0.00 0.20 +0.15 -66.67% 139 155 31.81%
RUTW190222P01445000 2019-02-15 1:26PM EST 1,445.00 0.21 0.00 0.20 +0.21 -58.00% 21 61 30.69%
RUTW190222P01450000 2019-02-15 3:52PM EST 1,450.00 0.14 0.00 0.20 +0.14 -76.27% 21 605 29.54%
RUTW190222P01455000 2019-02-15 1:22PM EST 1,455.00 0.21 0.00 0.20 +0.21 -63.16% 13 124 28.42%
RUTW190222P01460000 2019-02-15 3:19PM EST 1,460.00 0.15 0.00 0.25 +0.15 -77.94% 54 289 28.13%
RUTW190222P01465000 2019-02-15 12:28PM EST 1,465.00 0.23 0.05 0.25 +0.23 -80.17% 27 102 26.98%
RUTW190222P01470000 2019-02-15 2:49PM EST 1,470.00 0.22 0.05 0.25 +0.22 -76.60% 21 144 25.83%
RUTW190222P01475000 2019-02-15 2:44PM EST 1,475.00 0.25 0.05 0.25 +0.25 -77.48% 29 188 24.66%
RUTW190222P01480000 2019-02-15 2:49PM EST 1,480.00 0.29 0.05 0.30 +0.29 -73.87% 220 150 24.15%
RUTW190222P01485000 2019-02-15 11:56AM EST 1,485.00 0.39 0.10 0.35 +0.39 -75.00% 26 118 23.49%
RUTW190222P01490000 2019-02-15 2:37PM EST 1,490.00 0.37 0.15 0.35 +0.37 -75.33% 104 195 22.28%
RUTW190222P01495000 2019-02-15 1:02PM EST 1,495.00 0.50 0.20 0.40 +0.50 -72.68% 36 135 21.52%
RUTW190222P01500000 2019-02-15 4:14PM EST 1,500.00 0.41 0.25 0.45 +0.41 -84.59% 694 405 20.68%
RUTW190222P01505000 2019-02-15 3:47PM EST 1,505.00 0.50 0.30 0.60 +0.50 -83.11% 804 367 20.45%
RUTW190222P01510000 2019-02-15 4:12PM EST 1,510.00 0.65 0.60 0.65 +0.65 -82.71% 509 110 19.42%
RUTW190222P01515000 2019-02-15 2:51PM EST 1,515.00 0.85 0.60 0.80 +0.85 -81.03% 778 320 18.85%
RUTW190222P01520000 2019-02-15 3:52PM EST 1,520.00 1.18 0.80 1.00 +1.18 -69.97% 549 86 18.32%
RUTW190222P01525000 2019-02-15 3:55PM EST 1,525.00 1.46 1.05 1.30 +1.46 -70.97% 592 140 17.96%
RUTW190222P01530000 2019-02-15 4:14PM EST 1,530.00 1.60 1.40 1.65 +1.60 -77.78% 659 164 17.50%
RUTW190222P01535000 2019-02-15 3:52PM EST 1,535.00 2.56 1.80 2.10 +2.56 -72.08% 143 96 17.05%
RUTW190222P01540000 2019-02-15 4:10PM EST 1,540.00 2.71 2.35 2.65 +2.71 -76.12% 303 96 16.55%
RUTW190222P01545000 2019-02-15 4:10PM EST 1,545.00 3.49 3.10 3.40 +3.49 -70.92% 30 17 16.17%
RUTW190222P01550000 2019-02-15 4:14PM EST 1,550.00 4.45 3.90 4.40 +4.45 -67.35% 380 64 15.88%
RUTW190222P01555000 2019-02-15 4:01PM EST 1,555.00 5.45 5.10 5.60 +5.45 -74.11% 65 32 15.53%
RUTW190222P01560000 2019-02-15 4:12PM EST 1,560.00 7.27 6.50 7.00 +7.27 -66.83% 644 28 15.07%
RUTW190222P01565000 2019-02-15 4:13PM EST 1,565.00 9.02 8.20 8.80 +9.02 -64.46% 271 43 14.75%
RUTW190222P01570000 2019-02-15 2:56PM EST 1,570.00 13.10 10.20 10.90 +13.10 -57.52% 14 15 14.35%
RUTW190222P01575000 2019-02-15 2:12PM EST 1,575.00 17.00 12.60 13.40 +17.00 -42.31% 10 27 13.99%
RUTW190222P01580000 2019-02-15 4:04PM EST 1,580.00 16.43 15.40 16.30 +16.43 -57.30% 10 21 13.63%
RUTW190222P01585000 2019-02-14 3:10PM EST 1,585.00 37.40 18.50 19.60 +37.40 - 3 13 13.27%
RUTW190222P01590000 2019-02-15 11:54AM EST 1,590.00 24.87 22.10 23.40 +24.87 -45.48% 3 6 13.14%
RUTW190222P01595000 2019-02-12 4:01PM EST 1,595.00 59.49 26.00 27.50 +59.49 - 10 10 12.99%
RUTW190222P01600000 2019-02-15 10:20AM EST 1,600.00 40.27 30.10 31.80 +40.27 -27.38% 3 3 12.67%
RUTW190222P01610000 2019-01-28 1:40PM EST 1,610.00 136.83 39.20 41.10 +136.83 - 2 1 12.34%
RUTW190222P01620000 2019-02-15 9:41AM EST 1,620.00 64.48 48.60 51.50 +64.48 -64.51% 1 1 17.05%
RUTW190222P01625000 2019-02-15 9:41AM EST 1,625.00 69.47 53.70 56.10 +69.47 -17.25% 1 1 15.89%
RUTW190222P01630000 2019-02-15 11:54AM EST 1,630.00 61.61 58.30 61.40 +61.61 -65.84% 1 1 19.07%
RUTW190222P01645000 2019-02-15 9:42AM EST 1,645.00 88.59 73.40 76.30 +88.59 -57.16% 1 1 22.02%
RUTW190222P01650000 2019-02-15 9:42AM EST 1,650.00 93.61 78.30 81.30 +93.61 -55.78% 1 1 23.18%
RUTW190222P01655000 2019-02-04 10:23AM EST 1,655.00 150.31 83.20 86.30 +150.31 - 2 0 24.32%
RUTW190222P01660000 2019-01-31 3:37PM EST 1,660.00 163.40 88.30 91.00 +163.40 - 2 57 22.49%
RUTW190222P01675000 2019-02-08 11:46AM EST 1,675.00 179.00 103.00 106.20 +179.00 - 1 1 27.86%
RUTW190222P01680000 2019-01-18 11:54PM EST 1,680.00 197.70 108.40 110.90 +197.70 - 60 30 24.81%
RUTW190222P01685000 2019-02-12 9:44AM EST 1,685.00 151.36 113.30 116.10 +151.36 - 3 3 28.88%
RUTW190222P01690000 2019-02-13 10:53AM EST 1,690.00 148.88 118.40 120.90 +148.88 - 10 92 26.66%
RUTW190222P01695000 2019-02-15 12:28PM EST 1,695.00 124.35 123.30 126.10 +124.35 -17.35% 8 8 30.91%
RUTW190222P01700000 2019-02-14 4:12PM EST 1,700.00 155.86 128.30 130.90 +155.86 - 12 13 28.52%
RUTW190222P01730000 2019-01-18 11:54PM EST 1,730.00 244.43 158.30 160.80 +244.43 - 2 1 30.08%
RUTW190222P01740000 2019-01-31 12:45PM EST 1,740.00 243.78 168.30 171.10 +243.78 - 3 3 39.67%
RUTW190222P01890000 2019-02-11 1:38PM EST 1,890.00 374.80 318.30 320.50 +374.80 - 1 1 0.00%
RUTW190222P01900000 2019-02-08 10:04AM EST 1,900.00 395.50 328.30 330.50 +395.50 - 1 1 0.00%