^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for August 30, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190830C00500000 2019-06-07 11:24AM EDT 500.00 1,061.70 1,063.20 1,073.70 0.00 - 2 74 924.05%
RUTW190830C00550000 2019-06-07 11:24AM EDT 550.00 993.90 1,013.40 1,024.10 0.00 - 1 35 852.00%
RUTW190830C00600000 2019-06-07 11:24AM EDT 600.00 953.30 963.60 973.80 0.00 - 2 25 786.83%
RUTW190830C00650000 2019-06-07 11:24AM EDT 650.00 903.90 913.80 924.50 0.00 - 4 16 729.61%
RUTW190830C00660000 2019-06-07 11:24AM EDT 660.00 884.90 903.90 914.00 0.00 - 3 17 717.97%
RUTW190830C00670000 2019-06-07 11:24AM EDT 670.00 872.90 893.90 904.30 0.00 - 3 6 707.54%
RUTW190830C00690000 2019-06-07 11:09AM EDT 690.00 873.80 874.00 884.10 0.00 - 2 9 686.26%
RUTW190830C00700000 2019-06-07 11:24AM EDT 700.00 830.30 864.00 874.20 0.00 - 2 12 676.09%
RUTW190830C00710000 2019-06-07 11:24AM EDT 710.00 833.50 854.10 864.40 0.00 - 1 4 666.36%
RUTW190830C00720000 2019-06-07 11:24AM EDT 720.00 844.40 844.10 854.80 0.00 - 1 6 656.92%
RUTW190830C00730000 2019-06-07 11:24AM EDT 730.00 849.40 834.10 844.30 0.00 - 3 10 646.45%
RUTW190830C00740000 2019-06-07 11:24AM EDT 740.00 839.20 824.20 834.40 0.00 - 1 7 637.05%
RUTW190830C00750000 2019-06-07 11:24AM EDT 750.00 833.10 814.20 824.40 0.00 - 1 26 627.54%
RUTW190830C00760000 2019-06-07 11:24AM EDT 760.00 819.30 804.30 815.00 0.00 - 5 6 619.06%
RUTW190830C00770000 2019-06-07 11:24AM EDT 770.00 812.40 794.30 805.00 0.00 - 1 2 609.82%
RUTW190830C00780000 2019-06-07 11:09AM EDT 780.00 799.30 784.30 794.50 0.00 - - 5 600.10%
RUTW190830C00790000 2019-06-07 11:09AM EDT 790.00 785.70 774.40 785.10 0.00 - 1 4 591.98%
RUTW190830C00800000 2019-06-07 11:24AM EDT 800.00 781.50 764.40 775.20 0.00 - 10 17 583.25%
RUTW190830C00810000 2019-06-07 11:24AM EDT 810.00 747.80 754.50 764.80 0.00 - - 1 574.16%
RUTW190830C00820000 2019-06-07 11:24AM EDT 820.00 760.00 744.50 755.20 0.00 - - 2 566.02%
RUTW190830C00830000 2019-06-07 11:24AM EDT 830.00 692.80 734.60 744.90 0.00 - 1 26 557.28%
RUTW190830C00840000 2019-06-07 11:24AM EDT 840.00 718.10 724.60 735.30 0.00 - 1 3 549.35%
RUTW190830C00850000 2019-06-07 11:24AM EDT 850.00 728.70 714.60 725.30 0.00 - - 2 541.06%
RUTW190830C00870000 2019-06-07 11:24AM EDT 870.00 696.00 694.70 704.90 0.00 - - 1 524.44%
RUTW190830C00900000 2019-06-07 11:24AM EDT 900.00 656.90 664.90 675.20 0.00 - - 1 501.29%
RUTW190830C00940000 2019-05-31 12:42PM EDT 940.00 525.20 622.60 640.10 0.00 - 1 5 473.54%
RUTW190830C00950000 2019-06-03 3:01PM EDT 950.00 518.30 613.70 629.10 0.00 - - 1 466.21%
RUTW190830C00960000 2019-06-05 10:57AM EDT 960.00 533.00 604.50 623.80 0.00 - 1 5 464.33%
RUTW190830C00970000 2019-05-31 2:37PM EDT 970.00 493.60 592.90 610.20 0.00 - 4 7 451.86%
RUTW190830C00980000 2019-05-31 2:49PM EDT 980.00 485.50 582.90 600.30 0.00 - 3 13 444.73%
RUTW190830C00990000 2019-06-03 12:03PM EDT 990.00 479.60 573.90 589.30 0.00 - 1 15 437.58%
RUTW190830C01000000 2019-06-05 9:39AM EDT 1,000.00 508.40 558.10 576.60 0.00 - 1 12 422.33%
RUTW190830C01010000 2019-06-05 10:30AM EDT 1,010.00 491.40 547.00 566.70 0.00 - 2 5 414.44%
RUTW190830C01075000 2019-08-23 9:52AM EDT 1,075.00 424.05 376.90 395.20 +27.05 +6.81% 1 21 109.74%
RUTW190830C01080000 2019-06-05 9:52AM EDT 1,080.00 423.60 478.50 497.00 0.00 - 1 51 369.09%
RUTW190830C01100000 2019-08-23 12:45PM EDT 1,100.00 374.73 357.50 374.70 -22.37 -5.63% - 11 134.49%
RUTW190830C01120000 2019-08-19 12:06AM EDT 1,120.00 351.43 337.50 354.70 0.00 - - 1 127.53%
RUTW190830C01130000 2019-05-22 11:35AM EDT 1,130.00 406.78 416.80 431.30 0.00 - - 50 313.64%
RUTW190830C01200000 2019-06-10 12:04AM EDT 1,200.00 379.00 361.60 380.40 0.00 - 4 4 298.47%
RUTW190830C01260000 2019-06-07 11:24AM EDT 1,260.00 279.60 316.50 321.40 0.00 - 1 1 273.49%
RUTW190830C01270000 2019-06-17 12:14AM EDT 1,270.00 254.00 284.00 286.40 0.00 - - 0 232.57%
RUTW190830C01275000 2019-08-14 1:45PM EDT 1,275.00 198.94 181.40 196.30 0.00 - - 1 68.03%
RUTW190830C01280000 2019-06-03 12:04AM EDT 1,280.00 216.02 296.30 300.70 0.00 - - 1 260.53%
RUTW190830C01290000 2019-06-10 12:04AM EDT 1,290.00 302.50 281.40 285.70 0.00 - 1 1 247.32%
RUTW190830C01320000 2019-06-07 11:24AM EDT 1,320.00 261.80 257.70 262.50 0.00 - 1 4 238.20%
RUTW190830C01345000 2019-08-23 2:30PM EDT 1,345.00 123.89 112.60 127.00 -25.98 -17.34% 1 1 65.05%
RUTW190830C01350000 2019-07-25 2:56PM EDT 1,350.00 214.83 112.40 117.80 0.00 - - 0 54.58%
RUTW190830C01370000 2019-08-20 1:23PM EDT 1,370.00 130.45 93.80 98.30 0.00 - 1 0 48.48%
RUTW190830C01380000 2019-08-12 9:54AM EDT 1,380.00 121.54 84.50 88.80 0.00 - 4 0 45.78%
RUTW190830C01390000 2019-08-22 10:42AM EDT 1,390.00 113.33 75.40 79.30 0.00 - 2 2 42.93%
RUTW190830C01395000 2019-08-16 1:30PM EDT 1,395.00 101.75 71.00 74.80 0.00 - 1 1 41.87%
RUTW190830C01405000 2019-08-19 10:06AM EDT 1,405.00 107.06 62.30 65.90 0.00 - 1 3 39.72%
RUTW190830C01420000 2019-08-19 10:06AM EDT 1,420.00 92.79 49.90 53.10 0.00 - 1 3 36.73%
RUTW190830C01425000 2019-08-23 12:58PM EDT 1,425.00 53.24 46.00 49.00 -34.58 -39.38% 10 10 35.77%
RUTW190830C01430000 2019-08-23 3:05PM EDT 1,430.00 47.94 42.20 45.00 -37.66 -44.00% 1 3 34.84%
RUTW190830C01440000 2019-08-23 3:55PM EDT 1,440.00 31.63 35.00 37.40 -32.67 -50.81% 20 11 33.12%
RUTW190830C01450000 2019-08-22 2:22PM EDT 1,450.00 63.79 28.40 30.30 0.00 - 14 18 31.45%
RUTW190830C01455000 2019-08-23 3:36PM EDT 1,455.00 24.64 25.30 27.00 -25.86 -51.21% 2 12 30.67%
RUTW190830C01460000 2019-08-23 3:36PM EDT 1,460.00 21.81 22.40 23.20 -33.01 -60.22% 36 63 29.09%
RUTW190830C01465000 2019-08-23 3:19PM EDT 1,465.00 21.40 19.60 20.30 -33.38 -60.93% 18 8 28.41%
RUTW190830C01470000 2019-08-23 3:55PM EDT 1,470.00 14.63 17.00 17.70 -31.68 -68.41% 96 274 27.89%
RUTW190830C01475000 2019-08-23 4:09PM EDT 1,475.00 15.54 14.50 15.20 -21.31 -57.83% 42 22 27.26%
RUTW190830C01480000 2019-08-23 4:10PM EDT 1,480.00 13.00 12.30 12.90 -26.06 -66.72% 329 300 26.63%
RUTW190830C01485000 2019-08-23 4:02PM EDT 1,485.00 11.40 10.20 10.90 -24.50 -68.25% 20 344 26.15%
RUTW190830C01490000 2019-08-23 4:14PM EDT 1,490.00 8.53 8.40 9.00 -22.84 -72.81% 75 61 25.52%
RUTW190830C01495000 2019-08-23 4:10PM EDT 1,495.00 7.10 6.70 7.40 -14.88 -67.70% 34 57 25.04%
RUTW190830C01500000 2019-08-23 4:14PM EDT 1,500.00 5.57 5.30 5.90 -15.98 -74.15% 266 194 24.40%
RUTW190830C01505000 2019-08-23 3:29PM EDT 1,505.00 4.74 4.10 4.60 -13.30 -73.73% 36 264 23.75%
RUTW190830C01510000 2019-08-23 3:30PM EDT 1,510.00 3.74 3.10 3.70 -13.78 -78.65% 158 401 23.52%
RUTW190830C01515000 2019-08-23 3:30PM EDT 1,515.00 2.85 2.35 2.80 -13.28 -82.33% 70 354 22.97%
RUTW190830C01520000 2019-08-23 3:54PM EDT 1,520.00 1.64 1.70 2.15 -10.08 -86.01% 498 736 22.65%
RUTW190830C01525000 2019-08-23 3:04PM EDT 1,525.00 2.15 1.25 1.60 -6.85 -76.11% 83 233 22.27%
RUTW190830C01530000 2019-08-23 3:56PM EDT 1,530.00 0.84 0.85 1.20 -7.51 -89.94% 529 276 22.03%
RUTW190830C01535000 2019-08-23 1:34PM EDT 1,535.00 1.37 0.60 0.90 -5.02 -78.56% 60 96 21.86%
RUTW190830C01540000 2019-08-23 3:59PM EDT 1,540.00 0.40 0.40 0.65 -4.66 -92.09% 331 120 21.61%
RUTW190830C01545000 2019-08-23 3:28PM EDT 1,545.00 0.42 0.25 0.50 -3.37 -88.92% 138 86 21.66%
RUTW190830C01550000 2019-08-23 3:56PM EDT 1,550.00 0.30 0.20 0.40 -2.63 -89.76% 148 328 21.86%
RUTW190830C01555000 2019-08-23 3:36PM EDT 1,555.00 0.23 0.15 0.30 -1.67 -87.89% 114 115 21.85%
RUTW190830C01560000 2019-08-23 4:14PM EDT 1,560.00 0.18 0.10 0.25 -1.20 -86.96% 581 1,148 22.22%
RUTW190830C01565000 2019-08-23 4:05PM EDT 1,565.00 0.16 0.05 0.25 -0.86 -84.31% 76 113 23.12%
RUTW190830C01570000 2019-08-23 4:14PM EDT 1,570.00 0.12 0.05 0.20 -0.66 -84.62% 72 643 23.29%
RUTW190830C01575000 2019-08-23 4:04PM EDT 1,575.00 0.20 0.00 0.20 -0.46 -69.70% 66 258 24.17%
RUTW190830C01580000 2019-08-23 3:00PM EDT 1,580.00 0.13 0.00 0.15 -0.36 -73.47% 63 224 24.15%
RUTW190830C01585000 2019-08-22 12:03PM EDT 1,585.00 0.25 0.00 0.15 -0.09 -26.47% 6 169 25.00%
RUTW190830C01590000 2019-08-23 3:27PM EDT 1,590.00 0.11 0.00 0.15 -0.11 -50.00% 33 197 25.83%
RUTW190830C01595000 2019-08-21 9:36AM EDT 1,595.00 0.09 0.05 0.15 -0.22 -70.97% 2 74 26.64%
RUTW190830C01600000 2019-08-22 4:02PM EDT 1,600.00 0.10 0.00 0.25 0.00 - 1,248 1,881 29.30%
RUTW190830C01605000 2019-08-21 1:50PM EDT 1,605.00 0.21 0.00 0.10 0.00 - 20 283 26.95%
RUTW190830C01610000 2019-08-23 3:41PM EDT 1,610.00 0.05 0.00 0.20 -0.08 -61.54% 1 446 30.13%
RUTW190830C01615000 2019-08-21 1:50PM EDT 1,615.00 0.14 0.00 0.10 0.00 - 1 199 28.52%
RUTW190830C01620000 2019-08-22 10:55AM EDT 1,620.00 0.13 0.00 0.10 0.00 - 7 315 29.30%
RUTW190830C01625000 2019-08-22 10:55AM EDT 1,625.00 0.05 0.05 0.10 -0.03 -37.50% 6 329 30.08%
RUTW190830C01630000 2019-08-23 2:32PM EDT 1,630.00 0.03 0.00 0.15 -0.07 -70.00% 2 1,540 32.28%
RUTW190830C01635000 2019-08-21 1:37PM EDT 1,635.00 0.05 0.00 0.10 -0.02 -28.57% 2 266 31.59%
RUTW190830C01640000 2019-08-21 1:23PM EDT 1,640.00 0.08 0.00 0.10 0.00 - 14 103 32.32%
RUTW190830C01645000 2019-08-23 2:52PM EDT 1,645.00 0.05 0.00 0.10 -0.01 -16.67% 1 399 33.11%
RUTW190830C01650000 2019-08-23 3:56PM EDT 1,650.00 0.01 0.00 0.15 -0.07 -87.50% 4 140 35.35%
RUTW190830C01655000 2019-08-23 2:33PM EDT 1,655.00 0.02 0.00 0.10 0.00 - 2 169 34.57%
RUTW190830C01660000 2019-08-23 1:57PM EDT 1,660.00 0.08 0.00 0.10 0.00 - 1 123 35.30%
RUTW190830C01665000 2019-08-16 3:46PM EDT 1,665.00 0.07 0.00 0.10 0.00 - 8 76 36.04%
RUTW190830C01670000 2019-08-16 3:55PM EDT 1,670.00 0.05 0.00 0.15 0.00 - 12 336 38.38%
RUTW190830C01675000 2019-08-22 1:26PM EDT 1,675.00 0.05 0.00 0.10 0.00 - 4 25 37.50%
RUTW190830C01680000 2019-08-21 3:17PM EDT 1,680.00 0.07 0.00 0.10 0.00 - 10 54 38.18%
RUTW190830C01685000 2019-08-16 3:25PM EDT 1,685.00 0.05 0.00 0.10 0.00 - 1 152 38.92%
RUTW190830C01690000 2019-08-23 1:57PM EDT 1,690.00 0.03 0.00 0.05 -0.01 -25.00% 10 537 37.01%
RUTW190830C01695000 2019-08-07 11:00AM EDT 1,695.00 0.10 0.00 0.05 0.00 - 3 10 37.70%
RUTW190830C01700000 2019-08-22 10:17AM EDT 1,700.00 0.10 0.00 0.05 0.00 - 3 285 38.38%
RUTW190830C01705000 2019-08-07 11:00AM EDT 1,705.00 0.05 0.00 0.05 0.00 - 3 10 39.06%
RUTW190830C01710000 2019-08-02 10:24AM EDT 1,710.00 0.05 0.00 0.05 0.00 - 1 31 39.65%
RUTW190830C01715000 2019-07-24 11:14AM EDT 1,715.00 0.04 0.00 0.10 0.00 - 1 15 43.16%
RUTW190830C01720000 2019-08-13 1:37PM EDT 1,720.00 0.04 0.00 0.05 0.00 - 1 5 41.02%
RUTW190830C01725000 2019-07-22 12:05AM EDT 1,725.00 0.45 0.00 0.10 0.00 - - 1 44.53%
RUTW190830C01730000 2019-08-16 9:48AM EDT 1,730.00 0.04 0.00 0.05 0.00 - 2 5 42.29%
RUTW190830C01735000 2019-08-05 3:55PM EDT 1,735.00 0.03 0.00 0.05 0.00 - 1 1 42.97%
RUTW190830C01740000 2019-07-15 11:32AM EDT 1,740.00 0.40 0.00 0.10 0.00 - 1 0 46.58%
RUTW190830C01750000 2019-06-03 12:04AM EDT 1,750.00 0.85 0.55 0.85 0.00 - - 1 60.28%
RUTW190830C01760000 2019-06-07 11:24AM EDT 1,760.00 2.30 0.40 0.65 0.00 - - 7 59.52%
RUTW190830C01770000 2019-06-07 11:24AM EDT 1,770.00 3.90 0.35 0.60 0.00 - 20 24 60.25%
RUTW190830C01780000 2019-06-07 11:24AM EDT 1,780.00 3.10 0.30 0.50 0.00 - 10 28 60.45%
RUTW190830C01790000 2019-06-07 11:24AM EDT 1,790.00 4.60 0.25 0.45 0.00 - 11 15 60.94%
RUTW190830C01800000 2019-07-19 2:40PM EDT 1,800.00 0.10 0.00 0.10 0.00 - 50 130 51.17%
RUTW190830C01860000 2019-07-30 12:23PM EDT 1,860.00 0.05 0.00 0.05 0.00 - - 100 55.08%
RUTW190830C01910000 2019-07-11 12:44PM EDT 1,910.00 0.15 0.00 0.10 0.00 - - 8 64.06%
RUTW190830C02000000 2019-07-03 10:41AM EDT 2,000.00 0.05 0.00 0.10 0.00 - - 10 73.83%
RUTW190830C02050000 2019-06-17 12:14AM EDT 2,050.00 0.11 - 0.00 0.00 - - 0 50.00%
RUTW190830C02060000 2019-06-17 12:14AM EDT 2,060.00 0.10 - 0.10 0.00 - - 0 84.96%
RUTW190830C02070000 2019-06-17 12:14AM EDT 2,070.00 0.05 - 0.00 0.00 - - 0 50.00%
RUTW190830C02080000 2019-06-17 12:14AM EDT 2,080.00 0.05 - 0.10 0.00 - - 0 87.11%
RUTW190830C02090000 2019-06-17 12:14AM EDT 2,090.00 0.05 - 0.10 0.00 - - 0 88.09%
Puts for August 30, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RUTW190830P00990000 2019-06-07 11:09AM EDT 990.00 1.85 0.05 0.30 0.00 - 4 4 103.32%
RUTW190830P01030000 2019-06-05 9:31AM EDT 1,030.00 0.70 0.10 0.35 0.00 - 50 50 96.09%
RUTW190830P01070000 2019-08-14 12:56PM EDT 1,070.00 0.15 0.05 0.10 0.00 - 3 210 77.54%
RUTW190830P01080000 2019-06-24 12:55PM EDT 1,080.00 0.61 0.00 0.20 0.00 - - 500 77.54%
RUTW190830P01090000 2019-08-01 10:51AM EDT 1,090.00 0.10 0.00 0.15 0.00 - 10 12 73.24%
RUTW190830P01100000 2019-08-01 10:38AM EDT 1,100.00 0.10 0.00 0.15 0.00 - 23 256 71.09%
RUTW190830P01110000 2019-06-07 11:09AM EDT 1,110.00 6.20 0.30 0.55 0.00 - 5 5 83.11%
RUTW190830P01120000 2019-08-23 3:07PM EDT 1,120.00 0.14 0.00 0.15 +0.09 +180.00% 5 6 66.99%
RUTW190830P01130000 2019-08-20 9:43AM EDT 1,130.00 0.05 0.05 0.15 0.00 - 5 110 66.70%
RUTW190830P01140000 2019-08-23 4:07PM EDT 1,140.00 0.10 0.05 0.20 -3.30 -97.06% 127 28 66.11%
RUTW190830P01150000 2019-08-20 10:55AM EDT 1,150.00 0.05 0.05 0.20 0.00 - 2 264 63.97%
RUTW190830P01160000 2019-08-21 1:37PM EDT 1,160.00 0.05 0.05 0.20 0.00 - 4 664 61.82%
RUTW190830P01170000 2019-08-21 1:52PM EDT 1,170.00 0.05 0.05 0.20 0.00 - 3 149 59.77%
RUTW190830P01180000 2019-08-21 2:56PM EDT 1,180.00 0.05 0.10 0.25 0.00 - 1 226 59.77%
RUTW190830P01190000 2019-08-23 3:58PM EDT 1,190.00 0.20 0.10 0.25 -0.45 -69.23% 109 0 57.62%
RUTW190830P01195000 2019-08-12 12:14AM EDT 1,195.00 0.05 0.10 0.25 -0.45 -90.00% - 1 56.54%
RUTW190830P01200000 2019-08-23 3:58PM EDT 1,200.00 0.25 0.10 0.25 -0.23 -47.92% 14 24 55.47%
RUTW190830P01210000 2019-08-23 1:37PM EDT 1,210.00 0.40 0.15 0.30 -0.10 -20.00% 1 0 54.88%
RUTW190830P01215000 2019-07-22 12:05AM EDT 1,215.00 0.50 0.05 0.20 0.00 - - 5 50.39%
RUTW190830P01220000 2019-08-23 4:10PM EDT 1,220.00 0.20 0.15 0.30 -0.10 -33.33% 94 161 52.73%
RUTW190830P01230000 2019-08-19 9:48AM EDT 1,230.00 0.21 0.15 0.35 0.00 - 3 42 51.22%
RUTW190830P01240000 2019-07-23 10:21AM EDT 1,240.00 0.50 0.05 0.25 0.00 - 1 30 49.07%
RUTW190830P01245000 2019-08-23 4:08PM EDT 1,245.00 0.25 0.20 0.40 -0.25 -50.00% 8 2 50.98%
RUTW190830P01250000 2019-08-23 3:59PM EDT 1,250.00 0.40 0.20 0.40 +0.30 +300.00% 18 82 49.83%
RUTW190830P01260000 2019-08-23 4:08PM EDT 1,260.00 0.30 0.25 0.45 +0.17 +130.77% 8 38 48.34%
RUTW190830P01265000 2019-08-23 3:33PM EDT 1,265.00 0.60 0.25 0.45 -0.30 -33.33% 206 25 47.22%
RUTW190830P01270000 2019-08-23 3:59PM EDT 1,270.00 0.40 0.30 0.50 -0.13 -24.53% 111 108 46.78%
RUTW190830P01275000 2019-08-13 12:21PM EDT 1,275.00 0.15 0.30 0.50 -0.39 -72.22% 24 33 45.63%
RUTW190830P01280000 2019-08-23 1:46PM EDT 1,280.00 0.70 0.35 0.55 +0.39 +125.81% 6 177 45.09%
RUTW190830P01285000 2019-08-23 4:01PM EDT 1,285.00 0.45 0.35 0.60 -1.54 -77.39% 8 152 44.51%
RUTW190830P01290000 2019-08-23 12:26PM EDT 1,290.00 0.50 0.40 0.60 +0.25 +100.00% 100 467 43.34%
RUTW190830P01295000 2019-08-23 4:07PM EDT 1,295.00 0.57 0.45 0.65 +0.35 +159.09% 52 187 42.70%
RUTW190830P01300000 2019-08-23 3:57PM EDT 1,300.00 1.00 0.45 0.70 +0.75 +300.00% 200 1,431 42.00%
RUTW190830P01305000 2019-08-14 11:14AM EDT 1,305.00 1.95 0.50 0.75 0.00 - 6 119 41.27%
RUTW190830P01310000 2019-08-23 1:25PM EDT 1,310.00 0.90 0.55 0.80 +0.65 +260.00% 1 385 40.50%
RUTW190830P01315000 2019-08-23 1:28PM EDT 1,315.00 0.97 0.60 0.85 +0.70 +259.26% 1 380 39.70%
RUTW190830P01320000 2019-08-23 3:59PM EDT 1,320.00 1.00 0.65 0.90 +0.68 +212.50% 4 415 38.87%
RUTW190830P01325000 2019-08-23 2:36PM EDT 1,325.00 1.11 0.75 1.00 +0.81 +270.00% 20 247 38.34%
RUTW190830P01330000 2019-08-23 1:25PM EDT 1,330.00 1.22 0.80 1.10 +0.92 +306.67% 10 257 37.74%
RUTW190830P01335000 2019-08-23 1:15PM EDT 1,335.00 1.15 0.90 1.15 +0.64 +125.49% 3 247 36.79%
RUTW190830P01340000 2019-08-23 3:39PM EDT 1,340.00 1.50 1.00 1.30 +1.15 +328.57% 30 1,813 36.37%
RUTW190830P01345000 2019-08-23 3:50PM EDT 1,345.00 1.61 1.10 1.40 +1.29 +403.12% 114 321 35.60%
RUTW190830P01350000 2019-08-23 3:55PM EDT 1,350.00 1.89 1.20 1.50 +1.51 +397.37% 71 507 34.77%
RUTW190830P01355000 2019-08-23 1:15PM EDT 1,355.00 1.60 1.35 1.70 +1.15 +255.56% 13 405 34.35%
RUTW190830P01360000 2019-08-23 3:19PM EDT 1,360.00 2.10 1.50 1.85 +1.74 +483.33% 55 462 33.61%
RUTW190830P01365000 2019-08-23 2:24PM EDT 1,365.00 2.19 1.70 2.05 +1.72 +365.96% 58 636 33.01%
RUTW190830P01370000 2019-08-23 3:27PM EDT 1,370.00 2.75 1.90 2.30 +2.26 +461.22% 80 330 32.49%
RUTW190830P01375000 2019-08-23 11:56AM EDT 1,375.00 1.95 2.15 2.50 +1.40 +254.55% 1,228 1,761 31.71%
RUTW190830P01380000 2019-08-23 3:50PM EDT 1,380.00 3.47 2.45 2.80 +2.80 +417.91% 85 460 31.16%
RUTW190830P01385000 2019-08-23 3:29PM EDT 1,385.00 3.96 2.80 3.20 +3.14 +382.93% 149 222 30.77%
RUTW190830P01390000 2019-08-23 4:01PM EDT 1,390.00 3.53 3.20 3.60 +2.96 +519.30% 193 659 30.26%
RUTW190830P01395000 2019-08-23 3:36PM EDT 1,395.00 5.25 3.70 4.10 +4.69 +837.50% 94 161 29.85%
RUTW190830P01400000 2019-08-23 3:51PM EDT 1,400.00 5.72 4.20 4.60 +4.57 +397.39% 158 1,057 29.30%
RUTW190830P01405000 2019-08-23 4:00PM EDT 1,405.00 5.91 4.90 5.20 +4.62 +358.14% 69 166 28.82%
RUTW190830P01410000 2019-08-23 4:01PM EDT 1,410.00 5.88 5.50 6.00 +4.78 +434.55% 279 1,787 28.57%
RUTW190830P01415000 2019-08-23 3:45PM EDT 1,415.00 8.28 6.30 6.80 +6.98 +536.92% 129 248 28.14%
RUTW190830P01420000 2019-08-23 4:12PM EDT 1,420.00 7.60 7.10 7.70 +6.09 +403.31% 260 216 27.72%
RUTW190830P01425000 2019-08-23 3:56PM EDT 1,425.00 10.97 8.10 8.80 +9.13 +496.20% 221 213 27.42%
RUTW190830P01430000 2019-08-23 3:57PM EDT 1,430.00 11.80 9.20 9.90 +9.76 +478.43% 333 462 26.94%
RUTW190830P01435000 2019-08-23 3:44PM EDT 1,435.00 13.07 10.50 11.10 +10.58 +424.90% 185 529 26.42%
RUTW190830P01440000 2019-08-23 3:57PM EDT 1,440.00 14.22 11.70 12.60 +11.67 +457.65% 159 347 26.11%
RUTW190830P01445000 2019-08-23 3:57PM EDT 1,445.00 16.74 13.30 14.10 +14.05 +522.30% 54 141 25.60%
RUTW190830P01450000 2019-08-23 3:55PM EDT 1,450.00 19.01 15.00 15.80 +15.09 +384.95% 177 453 25.12%
RUTW190830P01455000 2019-08-23 3:59PM EDT 1,455.00 19.50 16.70 17.60 +15.31 +365.39% 31 209 24.55%
RUTW190830P01460000 2019-08-23 4:14PM EDT 1,460.00 19.26 18.70 19.90 +13.86 +256.67% 527 363 24.36%
RUTW190830P01465000 2019-08-23 4:14PM EDT 1,465.00 21.44 20.60 22.20 +15.24 +245.81% 145 168 23.91%
RUTW190830P01470000 2019-08-23 3:37PM EDT 1,470.00 27.12 23.20 24.60 +21.13 +352.75% 623 381 23.33%
RUTW190830P01475000 2019-08-23 3:55PM EDT 1,475.00 31.31 25.10 27.30 +23.67 +309.82% 243 161 22.85%
RUTW190830P01480000 2019-08-23 3:44PM EDT 1,480.00 32.61 27.80 30.20 +24.09 +282.75% 280 1,160 22.33%
RUTW190830P01485000 2019-08-23 3:37PM EDT 1,485.00 35.72 30.50 33.20 +26.12 +272.08% 88 80 21.61%
RUTW190830P01490000 2019-08-23 3:57PM EDT 1,490.00 40.34 33.50 36.50 +29.49 +271.80% 850 995 20.97%
RUTW190830P01495000 2019-08-23 2:38PM EDT 1,495.00 37.83 36.60 40.10 +25.21 +199.76% 62 79 20.41%
RUTW190830P01500000 2019-08-23 3:55PM EDT 1,500.00 48.47 39.90 43.80 +33.07 +214.74% 76 1,207 19.59%
RUTW190830P01505000 2019-08-23 2:34PM EDT 1,505.00 43.75 43.90 47.70 +31.33 +252.25% 20 68 18.63%
RUTW190830P01510000 2019-08-23 2:58PM EDT 1,510.00 48.48 47.70 51.80 +29.18 +151.19% 7 466 17.43%
RUTW190830P01515000 2019-08-23 4:03PM EDT 1,515.00 52.53 51.80 56.00 +34.08 +184.72% 19 71 15.26%
RUTW190830P01520000 2019-08-23 9:58AM EDT 1,520.00 52.66 55.70 60.40 +30.54 +138.07% 7 618 0.00%
RUTW190830P01525000 2019-08-23 10:13AM EDT 1,525.00 40.14 60.10 64.90 +17.14 +74.52% 4 214 0.00%
RUTW190830P01530000 2019-08-23 2:42PM EDT 1,530.00 67.07 64.60 69.90 +38.46 +134.43% 10 1,079 0.00%
RUTW190830P01535000 2019-08-23 2:42PM EDT 1,535.00 70.85 69.30 74.50 +41.08 +137.99% 13 51 0.00%
RUTW190830P01540000 2019-08-23 9:42AM EDT 1,540.00 59.00 74.00 79.50 +24.25 +69.78% 17 615 0.00%
RUTW190830P01545000 2019-08-16 3:05PM EDT 1,545.00 54.03 78.80 84.40 0.00 - 1 68 0.00%
RUTW190830P01550000 2019-08-23 2:42PM EDT 1,550.00 85.15 84.10 89.10 +31.92 +59.97% 13 423 0.00%
RUTW190830P01555000 2019-08-23 10:57AM EDT 1,555.00 50.05 88.70 94.20 -12.21 -19.61% 1 46 0.00%
RUTW190830P01560000 2019-08-23 10:57AM EDT 1,560.00 54.70 93.60 99.20 +3.38 +6.59% 2 696 0.00%
RUTW190830P01565000 2019-08-21 12:54PM EDT 1,565.00 53.52 98.60 104.20 0.00 - 1 34 0.00%
RUTW190830P01570000 2019-08-23 11:20AM EDT 1,570.00 81.44 103.50 109.20 +21.24 +35.28% 5 970 0.00%
RUTW190830P01575000 2019-08-13 3:14PM EDT 1,575.00 67.55 108.50 114.30 0.00 - 2 28 0.00%
RUTW190830P01580000 2019-08-22 10:15AM EDT 1,580.00 65.90 111.40 120.90 0.00 - 4 512 27.47%
RUTW190830P01585000 2019-08-12 12:59PM EDT 1,585.00 85.88 113.80 128.10 0.00 - 1 18 40.21%
RUTW190830P01590000 2019-08-23 2:30PM EDT 1,590.00 123.05 118.90 133.70 +45.65 +58.98% 1 218 43.45%
RUTW190830P01595000 2019-08-13 3:03PM EDT 1,595.00 107.70 123.90 138.80 0.00 - 1 45 44.97%
RUTW190830P01600000 2019-08-14 3:13PM EDT 1,600.00 134.62 129.40 143.90 0.00 - 1 86 46.48%
RUTW190830P01605000 2019-08-05 2:29PM EDT 1,605.00 126.55 134.30 149.10 0.00 - 2 2 48.32%
RUTW190830P01610000 2019-08-21 11:12AM EDT 1,610.00 99.87 138.90 150.20 0.00 - 8 31 0.00%
RUTW190830P01615000 2019-08-06 1:10PM EDT 1,615.00 125.92 143.90 158.10 0.00 - 4 8 47.05%
RUTW190830P01620000 2019-08-22 3:54PM EDT 1,620.00 109.38 148.80 163.00 0.00 - 3 37 47.75%
RUTW190830P01625000 2019-08-05 9:59AM EDT 1,625.00 125.72 153.90 168.00 0.00 - 12 14 48.84%
RUTW190830P01630000 2019-08-14 1:48PM EDT 1,630.00 125.28 158.80 173.20 -32.05 -20.37% 3 18 50.75%
RUTW190830P01635000 2019-08-15 2:46PM EDT 1,635.00 173.64 163.60 178.00 0.00 - 11 14 51.00%
RUTW190830P01640000 2019-08-09 1:42PM EDT 1,640.00 135.32 168.80 183.00 +13.04 +10.66% 2 5 52.07%
RUTW190830P01645000 2019-08-19 12:07AM EDT 1,645.00 183.30 173.90 188.20 0.00 - - 10 53.99%
RUTW190830P01650000 2019-08-08 3:50PM EDT 1,650.00 118.57 178.80 192.80 0.00 - 3 13 53.27%
RUTW190830P01655000 2019-07-31 12:08PM EDT 1,655.00 62.07 183.90 197.80 0.00 - - 11 54.30%
RUTW190830P01660000 2019-08-08 3:40PM EDT 1,660.00 127.32 188.80 202.80 0.00 - 1 1 55.33%
RUTW190830P01670000 2019-08-21 10:51AM EDT 1,670.00 161.92 198.80 213.00 0.00 - 34 13 58.32%
RUTW190830P01675000 2019-07-30 1:08PM EDT 1,675.00 199.40 203.60 215.70 0.00 - 4 11 40.19%
RUTW190830P01680000 2019-08-21 10:51AM EDT 1,680.00 171.97 208.60 223.70 0.00 - - 1 63.46%
RUTW190830P01700000 2019-07-12 3:45PM EDT 1,700.00 125.09 217.10 228.50 0.00 - 2 0 0.00%
RUTW190830P01750000 2019-06-07 11:09AM EDT 1,750.00 147.14 167.80 173.90 0.00 - - 1 0.00%
RUTW190830P01770000 2019-08-05 12:13AM EDT 1,770.00 183.39 295.10 312.30 0.00 - - 1 73.22%
RUTW190830P01780000 2019-06-05 10:00AM EDT 1,780.00 269.40 203.60 218.70 0.00 - - 1 0.00%
RUTW190830P01800000 2019-06-07 11:09AM EDT 1,800.00 192.43 213.30 227.90 0.00 - - 1 0.00%
RUTW190830P01830000 2019-06-03 2:30PM EDT 1,830.00 349.90 245.30 262.80 0.00 - - 1 0.00%
RUTW190830P01840000 2019-06-04 3:08PM EDT 1,840.00 333.20 255.00 272.80 0.00 - - 13 0.00%
RUTW190830P01850000 2019-06-07 11:09AM EDT 1,850.00 294.30 271.00 281.70 0.00 - - 1 0.00%
RUTW190830P01860000 2019-06-04 10:32AM EDT 1,860.00 364.40 275.10 292.60 0.00 - - 3 0.00%
RUTW190830P01870000 2019-06-07 11:09AM EDT 1,870.00 329.10 291.00 301.60 0.00 - - 3 0.00%
RUTW190830P01880000 2019-06-07 11:09AM EDT 1,880.00 344.60 300.90 311.60 0.00 - - 1 0.00%
RUTW190830P01890000 2019-06-04 11:33AM EDT 1,890.00 388.10 304.80 322.50 0.00 - - 1 0.00%
RUTW190830P01900000 2019-06-04 3:43PM EDT 1,900.00 388.30 314.60 332.40 0.00 - 2 4 0.00%
RUTW190830P01910000 2019-06-03 3:51PM EDT 1,910.00 436.90 324.70 342.30 0.00 - 1 4 0.00%
RUTW190830P01920000 2019-06-07 11:09AM EDT 1,920.00 376.80 340.70 351.40 0.00 - 2 4 0.00%
RUTW190830P01930000 2019-06-07 11:09AM EDT 1,930.00 389.10 350.60 361.30 0.00 - 1 4 0.00%
RUTW190830P01940000 2019-06-04 10:55AM EDT 1,940.00 445.70 354.70 372.20 0.00 - 2 4 0.00%
RUTW190830P01950000 2019-06-04 12:28PM EDT 1,950.00 448.00 364.50 382.10 0.00 - 1 2 0.00%
RUTW190830P01960000 2019-06-03 3:20PM EDT 1,960.00 487.20 374.60 392.10 0.00 - 2 10 0.00%
RUTW190830P01970000 2019-06-03 3:54PM EDT 1,970.00 497.10 384.30 402.00 0.00 - 5 8 0.00%
RUTW190830P01980000 2019-06-07 11:09AM EDT 1,980.00 435.30 400.40 411.10 0.00 - 1 6 0.00%
RUTW190830P01990000 2019-06-07 11:09AM EDT 1,990.00 448.60 410.40 421.10 0.00 - - 2 0.00%
RUTW190830P02000000 2019-05-28 12:21PM EDT 2,000.00 474.10 444.00 462.50 0.00 - 2 5 0.00%
RUTW190830P02010000 2019-05-28 11:58AM EDT 2,010.00 488.20 445.40 459.90 0.00 - 2 4 0.00%
RUTW190830P02020000 2019-06-03 2:02PM EDT 2,020.00 539.80 436.80 452.00 0.00 - - 1 0.00%
RUTW190830P02030000 2019-06-07 11:09AM EDT 2,030.00 473.70 450.20 460.90 0.00 - 2 13 0.00%
RUTW190830P02040000 2019-05-28 12:50PM EDT 2,040.00 513.80 484.50 501.50 0.00 - 1 13 0.00%
RUTW190830P02050000 2019-06-03 1:52PM EDT 2,050.00 571.70 463.90 481.90 0.00 - 1 16 0.00%
RUTW190830P02060000 2019-06-07 11:09AM EDT 2,060.00 503.90 480.10 490.80 0.00 - 3 19 0.00%
RUTW190830P02070000 2019-06-07 11:09AM EDT 2,070.00 491.10 490.10 500.70 0.00 - 1 9 0.00%
RUTW190830P02080000 2019-05-30 3:28PM EDT 2,080.00 591.90 496.20 519.10 0.00 - 1 11 0.00%
RUTW190830P02090000 2019-06-07 11:09AM EDT 2,090.00 497.80 510.00 520.70 0.00 - - 5 0.00%
RUTW190830P02100000 2019-05-23 11:25AM EDT 2,100.00 581.30 534.90 549.50 0.00 - 2 6 0.00%
RUTW190830P02150000 2019-05-30 3:28PM EDT 2,150.00 660.20 565.90 586.00 0.00 - 1 5 0.00%
RUTW190830P02200000 2019-05-29 12:25PM EDT 2,200.00 705.00 619.50 638.20 0.00 - 2 8 0.00%
RUTW190830P02250000 2019-06-07 11:09AM EDT 2,250.00 689.80 669.40 680.00 0.00 - 2 5 0.00%
RUTW190830P02300000 2019-06-07 11:09AM EDT 2,300.00 722.80 719.20 729.80 0.00 - 1 9 0.00%
RUTW190830P02350000 2019-05-20 11:11AM EDT 2,350.00 811.00 782.70 800.00 0.00 - 1 14 0.00%