Saturday Feb 29, 3:12AM EST

Options Chain RUSSELL 2000 (E-MINI) Dec 2019 (CME:RTY.Z19)

MarketNameOpenHighLowLastChangePctTime
RTY.Z19RUSSELL 2000 (E-MINI) Dec 20191668.01673.91666.51673.9+5.1+0.31%09:28add to portfolio
Expiration Strike CALL PUT
symbol last change openint symbol last change openint
6.75000000RTO.Z19.675C992.4      
7.00000000RTO.Z19.70C967.4      
7.25000000RTO.Z19.725C942.4      
7.50000000RTO.Z19.75C917.4      
7.75000000RTO.Z19.775C892.4      
8.00000000RTO.Z19.80C867.4      
8.25000000RTO.Z19.825C842.4      
8.50000000RTO.Z19.85C817.4      
8.75000000RTO.Z19.875C792.4      
9.00000000RTO.Z19.90C767.4      
9.25000000RTO.Z19.925C742.4  RTO.Z19.925P0.05  
9.50000000RTO.Z19.95C717.40  RTO.Z19.95P0.05  
9.75000000RTO.Z19.975C692.40  RTO.Z19.975P0.05  
10.00000000RTO.Z19.100C667.40  RTO.Z19.100P0.05  
10.25000000RTO.Z19.1025C642.40  RTO.Z19.1025P0.05  
10.50000000RTO.Z19.105C617.40  RTO.Z19.105P0.05  
10.75000000RTO.Z19.1075C592.40  RTO.Z19.1075P0.05  
11.00000000RTO.Z19.110C567.40  RTO.Z19.110P0.05  
11.25000000RTO.Z19.1125C542.40  RTO.Z19.1125P0.05  
11.50000000RTO.Z19.115C517.40  RTO.Z19.115P0.05  
11.60000000RTO.Z19.116C507.40  RTO.Z19.116P0.05  
11.70000000RTO.Z19.117C497.40  RTO.Z19.117P0.05  
11.75000000RTO.Z19.1175C492.40  RTO.Z19.1175P0.05  
11.80000000RTO.Z19.118C487.40  RTO.Z19.118P0.05  
11.90000000RTO.Z19.119C477.40  RTO.Z19.119P0.05  
12.00000000RTO.Z19.120C467.40  RTO.Z19.120P0.05  
12.10000000RTO.Z19.121C457.40  RTO.Z19.121P0.05  
12.20000000RTO.Z19.122C447.40  RTO.Z19.122P0.05  
12.25000000RTO.Z19.1225C442.40  RTO.Z19.1225P0.05  
12.30000000RTO.Z19.123C437.40  RTO.Z19.123P0.05  
12.40000000RTO.Z19.124C427.40  RTO.Z19.124P0.05  
12.50000000RTO.Z19.125C417.40  RTO.Z19.125P0.05  
12.60000000RTO.Z19.126C407.40  RTO.Z19.126P0.05  
12.70000000RTO.Z19.127C397.40  RTO.Z19.127P0.05  
12.75000000RTO.Z19.1275C392.40  RTO.Z19.1275P0.05  
12.80000000RTO.Z19.128C387.40  RTO.Z19.128P0.05  
12.90000000RTO.Z19.129C377.40  RTO.Z19.129P0.05  
13.00000000RTO.Z19.130C367.40  RTO.Z19.130P0.05  
13.05000000RTO.Z19.1305C362.40  RTO.Z19.1305P0.05  
13.10000000RTO.Z19.131C357.40  RTO.Z19.131P0.05  
13.15000000RTO.Z19.1315C352.40  RTO.Z19.1315P0.05  
13.20000000RTO.Z19.132C347.40  RTO.Z19.132P0.05  
13.25000000RTO.Z19.1325C342.40  RTO.Z19.1325P0.05  
13.30000000RTO.Z19.133C337.40  RTO.Z19.133P0.05  
13.35000000RTO.Z19.1335C332.40  RTO.Z19.1335P0.05  
13.40000000RTO.Z19.134C327.40  RTO.Z19.134P0.05  
13.45000000RTO.Z19.1345C322.40  RTO.Z19.1345P0.05  
13.50000000RTO.Z19.135C317.40  RTO.Z19.135P0.05  
13.55000000RTO.Z19.1355C312.40  RTO.Z19.1355P0.05  
13.60000000RTO.Z19.136C307.40  RTO.Z19.136P0.05  
13.65000000RTO.Z19.1365C302.40  RTO.Z19.1365P0.05  
13.70000000RTO.Z19.137C297.40  RTO.Z19.137P0.05  
13.75000000RTO.Z19.1375C292.40  RTO.Z19.1375P0.05  
13.80000000RTO.Z19.138C287.40  RTO.Z19.138P0.05  
13.85000000RTO.Z19.1385C282.40  RTO.Z19.1385P0.05  
13.90000000RTO.Z19.139C277.40  RTO.Z19.139P0.05  
13.95000000RTO.Z19.1395C272.40  RTO.Z19.1395P0.05  
14.00000000RTO.Z19.140C267.40  RTO.Z19.140P0.05  
14.05000000RTO.Z19.1405C262.40  RTO.Z19.1405P0.05  
14.10000000RTO.Z19.141C257.40  RTO.Z19.141P0.05  
14.15000000RTO.Z19.1415C252.40  RTO.Z19.1415P0.05  
14.20000000RTO.Z19.142C247.40  RTO.Z19.142P0.05  
14.25000000RTO.Z19.1425C242.40  RTO.Z19.1425P0.05  
14.30000000RTO.Z19.143C237.40  RTO.Z19.143P0.05  
14.35000000RTO.Z19.1435C232.40  RTO.Z19.1435P0.05  
14.40000000RTO.Z19.144C227.40  RTO.Z19.144P0.05  
14.45000000RTO.Z19.1445C222.40  RTO.Z19.1445P0.05  
14.50000000RTO.Z19.145C217.40  RTO.Z19.145P0.05  
14.55000000RTO.Z19.1455C212.40  RTO.Z19.1455P0.05  
14.60000000RTO.Z19.146C207.40  RTO.Z19.146P0.05  
14.65000000RTO.Z19.1465C202.40  RTO.Z19.1465P0.05  
14.70000000RTO.Z19.147C197.40  RTO.Z19.147P0.05  
14.75000000RTO.Z19.1475C192.40  RTO.Z19.1475P0.05  
14.80000000RTO.Z19.148C187.40  RTO.Z19.148P0.05  
14.85000000RTO.Z19.1485C182.40  RTO.Z19.1485P0.05  
14.90000000RTO.Z19.149C177.40  RTO.Z19.149P0.05  
14.95000000RTO.Z19.1495C172.40  RTO.Z19.1495P0.10  
15.00000000RTO.Z19.150C167.40  RTO.Z19.150P0.10  
15.05000000RTO.Z19.1505C162.40  RTO.Z19.1505P0.10  
15.10000000RTO.Z19.151C157.40  RTO.Z19.151P0.10  
15.15000000RTO.Z19.1515C152.40  RTO.Z19.1515P0.10  
15.20000000RTO.Z19.152C147.40  RTO.Z19.152P0.10  
15.25000000RTO.Z19.1525C142.40  RTO.Z19.1525P0.10  
15.30000000RTO.Z19.153C137.40  RTO.Z19.153P0.10  
15.35000000RTO.Z19.1535C132.40  RTO.Z19.1535P0.15  
15.40000000RTO.Z19.154C127.40  RTO.Z19.154P0.15  
15.45000000RTO.Z19.1545C122.40  RTO.Z19.1545P0.15  
15.50000000RTO.Z19.155C117.40  RTO.Z19.155P0.15  
15.55000000RTO.Z19.1555C112.40  RTO.Z19.1555P0.15  
15.60000000RTO.Z19.156C107.40  RTO.Z19.156P0.05  
15.65000000RTO.Z19.1565C102.40  RTO.Z19.1565P0.05  
15.70000000RTO.Z19.157C97.40  RTO.Z19.157P0.05  
15.75000000RTO.Z19.1575C92.40  RTO.Z19.1575P0.05  
15.80000000RTO.Z19.158C87.40  RTO.Z19.158P0.05  
15.85000000RTO.Z19.1585C82.40  RTO.Z19.1585P0.05  
15.90000000RTO.Z19.159C77.40  RTO.Z19.159P0.05  
15.95000000RTO.Z19.1595C72.40  RTO.Z19.1595P0.05  
16.00000000RTO.Z19.160C67.40  RTO.Z19.160P0.05  
16.05000000RTO.Z19.1605C62.50  RTO.Z19.1605P0.05  
16.10000000RTO.Z19.161C57.50  RTO.Z19.161P0.05  
16.15000000RTO.Z19.1615C52.50  RTO.Z19.1615P0.05  
16.20000000RTO.Z19.162C47.50  RTO.Z19.162P0.10  
16.25000000RTO.Z19.1625C42.50  RTO.Z19.1625P0.10  
16.30000000RTO.Z19.163C37.50  RTO.Z19.163P0.10  
16.35000000RTO.Z19.1635C32.50  RTO.Z19.1635P0.15  
16.40000000RTO.Z19.164C27.60  RTO.Z19.164P0.15  
16.45000000RTO.Z19.1645C22.60  RTO.Z19.1645P0.20  
16.50000000RTO.Z19.165C17.60  RTO.Z19.165P0.25  
16.55000000RTO.Z19.1655C12.80  RTO.Z19.1655P0.35  
16.60000000RTO.Z19.166C8.10  RTO.Z19.166P0.75  
16.65000000RTO.Z19.1665C7.12  RTO.Z19.1665P1.85  
16.70000000RTO.Z19.167C1.75  RTO.Z19.167P4.35  
16.75000000RTO.Z19.1675C0.65  RTO.Z19.1675P8.30  
16.80000000RTO.Z19.168C0.30  RTO.Z19.168P12.90  
16.85000000RTO.Z19.1685C0.20  RTO.Z19.1685P17.80  
16.90000000RTO.Z19.169C0.15  RTO.Z19.169P22.80  
16.95000000RTO.Z19.1695C0.10  RTO.Z19.1695P27.70  
17.00000000RTO.Z19.170C0.10  RTO.Z19.170P32.70  
17.05000000RTO.Z19.1705C0.05  RTO.Z19.1705P37.70  
17.10000000RTO.Z19.171C0.05  RTO.Z19.171P42.60  
17.15000000RTO.Z19.1715C0.05  RTO.Z19.1715P47.60  
17.20000000RTO.Z19.172C0.20  RTO.Z19.172P52.60  
17.25000000RTO.Z19.1725C0.15  RTO.Z19.1725P57.60  
17.30000000RTO.Z19.173C0.10  RTO.Z19.173P62.60  
17.35000000RTO.Z19.1735C0.10  RTO.Z19.1735P67.60  
17.40000000RTO.Z19.174C0.05  RTO.Z19.174P72.60  
17.45000000RTO.Z19.1745C0.05  RTO.Z19.1745P77.60  
17.50000000RTO.Z19.175C0.05  RTO.Z19.175P82.60  
17.55000000RTO.Z19.1755C0.05  RTO.Z19.1755P87.60  
17.60000000RTO.Z19.176C0.05  RTO.Z19.176P92.60  
17.65000000RTO.Z19.1765C0.05  RTO.Z19.1765P97.60  
17.70000000RTO.Z19.177C0.05  RTO.Z19.177P102.60  
17.75000000RTO.Z19.1775C0.05  RTO.Z19.1775P107.60  
17.80000000RTO.Z19.178C0.05  RTO.Z19.178P112.60  
17.85000000RTO.Z19.1785C0.05  RTO.Z19.1785P117.60  
17.90000000RTO.Z19.179C0.05  RTO.Z19.179P122.60  
17.95000000    RTO.Z19.1795P127.60  
18.00000000RTO.Z19.180C0.05  RTO.Z19.180P132.60  
18.05000000    RTO.Z19.1805P137.60  
18.10000000RTO.Z19.181C0.05  RTO.Z19.181P142.60  
18.15000000    RTO.Z19.1815P147.60  
18.20000000RTO.Z19.182C0.05  RTO.Z19.182P152.60  
18.25000000RTO.Z19.1825C0.05  RTO.Z19.1825P157.60  
18.30000000RTO.Z19.183C0.05  RTO.Z19.183P162.60  
18.40000000RTO.Z19.184C0.05  RTO.Z19.184P172.60  
18.50000000RTO.Z19.185C0.05  RTO.Z19.185P182.60  
18.60000000RTO.Z19.186C0.05  RTO.Z19.186P192.60  
18.70000000RTO.Z19.187C0.05  RTO.Z19.187P202.60  
18.75000000RTO.Z19.1875C0.05  RTO.Z19.1875P207.60  
18.80000000RTO.Z19.188C0.05  RTO.Z19.188P212.60  
18.90000000    RTO.Z19.189P222.60  
19.00000000RTO.Z19.190C0.05  RTO.Z19.190P232.60  
19.10000000    RTO.Z19.191P242.60  
19.20000000    RTO.Z19.192P252.60  
19.25000000RTO.Z19.1925C0.05  RTO.Z19.1925P257.60  
19.30000000    RTO.Z19.193P262.60  
19.40000000    RTO.Z19.194P272.60  
19.50000000    RTO.Z19.195P282.60  
19.60000000    RTO.Z19.196P292.60  
19.70000000    RTO.Z19.197P302.60  
19.75000000RTO.Z19.1975C0.05  RTO.Z19.1975P307.60  
19.80000000    RTO.Z19.198P307.88  
19.90000000    RTO.Z19.199P317.88  
20.00000000    RTO.Z19.200P332.60  
20.25000000    RTO.Z19.2025P357.60  
20.50000000    RTO.Z19.205P382.60  
20.75000000    RTO.Z19.2075P407.60  
21.00000000    RTO.Z19.210P432.60  
21.25000000    RTO.Z19.2125P457.60  
21.50000000    RTO.Z19.215P482.60  
21.75000000    RTO.Z19.2175P507.60  
22.00000000    RTO.Z19.220P532.60  
22.25000000    RTO.Z19.2225P557.60  
22.50000000    RTO.Z19.225P582.60  
22.75000000    RTO.Z19.2275P607.60  
23.00000000    RTO.Z19.230P632.60  
23.25000000    RTO.Z19.2325P657.60  
23.50000000    RTO.Z19.235P682.60  
23.75000000    RTO.Z19.2375P707.60  
24.00000000    RTO.Z19.240P732.60  
24.25000000    RTO.Z19.2425P757.60  
24.50000000    RTO.Z19.245P777.88  
24.75000000    RTO.Z19.2475P802.88  
25.00000000    RTO.Z19.250P827.88  
2019-12-20675.00000000RTO.Z19.6750C955.40  RTO.Z19.6750P0.05  
2019-12-20700.00000000RTO.Z19.7000C930.40  RTO.Z19.7000P0.05  
2019-12-20725.00000000RTO.Z19.7250C905.40  RTO.Z19.7250P0.05  
2019-12-20750.00000000RTO.Z19.7500C880.40  RTO.Z19.7500P0.05  
2019-12-20775.00000000RTO.Z19.7750C855.40  RTO.Z19.7750P0.05  
2019-12-20800.00000000RTO.Z19.8000C830.40  RTO.Z19.8000P0.05  
2019-12-20825.00000000RTO.Z19.8250C805.40  RTO.Z19.8250P0.05  
2019-12-20850.00000000RTO.Z19.8500C780.40  RTO.Z19.8500P0.05  
2019-12-20875.00000000RTO.Z19.8750C755.40  RTO.Z19.8750P0.05  
2019-12-20900.00000000RTO.Z19.9000C730.40  RTO.Z19.9000P0.05  
2019-12-20925.00000000RTO.Z19.9250C705.40  RTO.Z19.9250P0.05  
2019-12-20950.00000000RTO.Z19.9500C680.40  RTO.Z19.9500P0.05  
2019-12-20975.00000000RTO.Z19.9750C655.40  RTO.Z19.9750P0.05  
2019-12-201000.00000000RTO.Z19.10000C630.40  RTO.Z19.10000P0.05  
2019-12-201025.00000000RTO.Z19.10250C605.40  RTO.Z19.10250P0.05+0.35 
2019-12-201050.00000000RTO.Z19.10500C580.40  RTO.Z19.10500P0.050.00 
2019-12-201075.00000000RTO.Z19.10750C555.40  RTO.Z19.10750P0.05  
2019-12-201100.00000000RTO.Z19.11000C530.40  RTO.Z19.11000P0.050.00 
2019-12-201125.00000000RTO.Z19.11250C505.40  RTO.Z19.11250P0.05  
2019-12-201150.00000000RTO.Z19.11500C480.40  RTO.Z19.11500P0.05+0.05 
2019-12-201160.00000000RTO.Z19.11600C470.40  RTO.Z19.11600P0.05  
2019-12-201170.00000000RTO.Z19.11700C460.40  RTO.Z19.11700P0.05  
2019-12-201175.00000000RTO.Z19.11750C455.40  RTO.Z19.11750P0.050.00 
2019-12-201180.00000000RTO.Z19.11800C450.40  RTO.Z19.11800P0.05  
2019-12-201190.00000000RTO.Z19.11900C440.40  RTO.Z19.11900P0.05  
2019-12-201200.00000000RTO.Z19.12000C430.40  RTO.Z19.12000P0.05-0.10 
2019-12-201210.00000000RTO.Z19.12100C420.40  RTO.Z19.12100P0.050.00 
2019-12-201220.00000000RTO.Z19.12200C410.40  RTO.Z19.12200P0.050.00 
2019-12-201225.00000000RTO.Z19.12250C405.40  RTO.Z19.12250P0.05-0.20 
2019-12-201230.00000000RTO.Z19.12300C400.40  RTO.Z19.12300P0.05  
2019-12-201240.00000000RTO.Z19.12400C390.40  RTO.Z19.12400P0.05+0.45 
2019-12-201250.00000000RTO.Z19.12500C380.40  RTO.Z19.12500P0.10-0.65 
2019-12-201260.00000000RTO.Z19.12600C370.40  RTO.Z19.12600P0.100.00 
2019-12-201270.00000000RTO.Z19.12700C360.40  RTO.Z19.12700P0.10+0.60 
2019-12-201275.00000000RTO.Z19.12750C355.40  RTO.Z19.12750P0.10+0.05 
2019-12-201280.00000000RTO.Z19.12800C350.40  RTO.Z19.12800P0.10+0.15 
2019-12-201290.00000000RTO.Z19.12900C340.50  RTO.Z19.12900P0.10  
2019-12-201300.00000000RTO.Z19.13000C330.50  RTO.Z19.13000P0.15-0.05 
2019-12-201305.00000000RTO.Z19.13050C325.50  RTO.Z19.13050P0.15  
2019-12-201310.00000000RTO.Z19.13100C320.50  RTO.Z19.13100P0.15+0.10 
2019-12-201315.00000000RTO.Z19.13150C315.50  RTO.Z19.13150P0.15-0.65 
2019-12-201320.00000000RTO.Z19.13200C310.50  RTO.Z19.13200P0.15-0.50 
2019-12-201325.00000000RTO.Z19.13250C305.50  RTO.Z19.13250P0.20-0.55 
2019-12-201330.00000000RTO.Z19.13300C300.50  RTO.Z19.13300P0.20-0.10 
2019-12-201335.00000000RTO.Z19.13350C295.50  RTO.Z19.13350P0.20+0.80 
2019-12-201340.00000000RTO.Z19.13400C290.50  RTO.Z19.13400P0.20-0.10 
2019-12-201345.00000000RTO.Z19.13450C285.50  RTO.Z19.13450P0.20  
2019-12-201350.00000000RTO.Z19.13500C280.60  RTO.Z19.13500P0.25-0.15 
2019-12-201355.00000000RTO.Z19.13550C275.60  RTO.Z19.13550P0.25-1.10 
2019-12-201360.00000000RTO.Z19.13600C270.60  RTO.Z19.13600P0.25+0.05 
2019-12-201365.00000000RTO.Z19.13650C265.60  RTO.Z19.13650P0.30+0.95 
2019-12-201370.00000000RTO.Z19.13700C260.60  RTO.Z19.13700P0.30-6.50 
2019-12-201375.00000000RTO.Z19.13750C255.60  RTO.Z19.13750P0.30+0.15 
2019-12-201380.00000000RTO.Z19.13800C250.70  RTO.Z19.13800P0.35-0.20 
2019-12-201385.00000000RTO.Z19.13850C245.70  RTO.Z19.13850P0.35-1.50 
2019-12-201390.00000000RTO.Z19.13900C240.70  RTO.Z19.13900P0.40-0.25 
2019-12-201395.00000000RTO.Z19.13950C235.70  RTO.Z19.13950P0.40+0.50 
2019-12-201400.00000000RTO.Z19.14000C230.80  RTO.Z19.14000P0.45-0.35 
2019-12-201405.00000000RTO.Z19.14050C225.800.00 RTO.Z19.14050P0.450.00 
2019-12-201410.00000000RTO.Z19.14100C220.80  RTO.Z19.14100P0.500.00 
2019-12-201415.00000000RTO.Z19.14150C215.80  RTO.Z19.14150P0.50  
2019-12-201420.00000000RTO.Z19.14200C210.90  RTO.Z19.14200P0.550.00 
2019-12-201425.00000000RTO.Z19.14250C205.90  RTO.Z19.14250P0.55-0.40 
2019-12-201430.00000000RTO.Z19.14300C200.90  RTO.Z19.14300P0.60-0.30 
2019-12-201435.00000000RTO.Z19.14350C196.00  RTO.Z19.14350P0.65-0.25 
2019-12-201440.00000000RTO.Z19.14400C191.00  RTO.Z19.14400P0.65+0.05 
2019-12-201445.00000000RTO.Z19.14450C186.00  RTO.Z19.14450P0.70+1.00 
2019-12-201450.00000000RTO.Z19.14500C181.10  RTO.Z19.14500P0.10-0.05 
2019-12-201455.00000000RTO.Z19.14550C176.10  RTO.Z19.14550P0.250.00 
2019-12-201460.00000000RTO.Z19.14600C171.20  RTO.Z19.14600P0.80+1.25 
2019-12-201465.00000000RTO.Z19.14650C166.20  RTO.Z19.14650P0.850.00 
2019-12-201470.00000000RTO.Z19.14700C161.20+8.30 RTO.Z19.14700P0.90+0.30 
2019-12-201475.00000000RTO.Z19.14750C156.30-15.40 RTO.Z19.14750P0.95-1.45 
2019-12-201480.00000000RTO.Z19.14800C151.30+3.90 RTO.Z19.14800P0.30+0.10 
2019-12-201485.00000000RTO.Z19.14850C146.40  RTO.Z19.14850P1.05-0.10 
2019-12-201490.00000000RTO.Z19.14900C141.50  RTO.Z19.14900P0.50-0.35 
2019-12-201495.00000000RTO.Z19.14950C136.50+31.60 RTO.Z19.14950P1.20-0.90 
2019-12-201500.00000000RTO.Z19.15000C131.60-4.00 RTO.Z19.15000P0.35-0.40 
2019-12-201505.00000000RTO.Z19.15050C126.70  RTO.Z19.15050P1.45+0.65 
2019-12-201510.00000000RTO.Z19.15100C121.80  RTO.Z19.15100P1.45+1.20 
2019-12-201515.00000000RTO.Z19.15150C116.90  RTO.Z19.15150P1.55-1.20 
2019-12-201520.00000000RTO.Z19.15200C112.00+4.20 RTO.Z19.15200P1.65+1.60 
2019-12-201525.00000000RTO.Z19.15250C107.200.00 RTO.Z19.15250P0.05-0.05 
2019-12-201530.00000000RTO.Z19.15300C102.30+3.90 RTO.Z19.15300P0.60-0.20 
2019-12-201535.00000000RTO.Z19.15350C97.50-0.70 RTO.Z19.15350P2.15-2.45 
2019-12-201540.00000000RTO.Z19.15400C126.10+2.30 RTO.Z19.15400P0.10-0.05 
2019-12-201545.00000000RTO.Z19.15450C87.90+2.30 RTO.Z19.15450P0.30-0.30 
2019-12-201550.00000000RTO.Z19.15500C83.20+2.40 RTO.Z19.15500P0.70-0.35 
2019-12-201555.00000000RTO.Z19.15550C78.50+3.80 RTO.Z19.15550P3.10+9.80 
2019-12-201560.00000000RTO.Z19.15600C73.80-2.70 RTO.Z19.15600P0.35-0.40 
2019-12-201565.00000000RTO.Z19.15650C69.10+3.90 RTO.Z19.15650P1.35-0.05 
2019-12-201570.00000000RTO.Z19.15700C64.50+3.90 RTO.Z19.15700P0.40-0.55 
2019-12-201575.00000000RTO.Z19.15750C60.00-7.90 RTO.Z19.15750P0.45-0.60 
2019-12-201580.00000000RTO.Z19.15800C55.50-16.50 RTO.Z19.15800P6.70+2.95 
2019-12-201585.00000000RTO.Z19.15850C51.20-17.30 RTO.Z19.15850P0.15-0.10 
2019-12-201590.00000000RTO.Z19.15900C46.90+2.20 RTO.Z19.15900P3.50-1.05 
2019-12-201595.00000000RTO.Z19.15950C42.70-17.50 RTO.Z19.15950P7.30-11.10 
2019-12-201600.00000000RTO.Z19.16000C71.10+7.10 RTO.Z19.16000P0.10-0.20 
2019-12-201605.00000000RTO.Z19.16050C34.60+4.80 RTO.Z19.16050P3.90-1.30 
2019-12-201610.00000000RTO.Z19.16100C30.80-5.00 RTO.Z19.16100P0.40-0.30 
2019-12-201615.00000000RTO.Z19.16150C47.00+3.30 RTO.Z19.16150P12.90+3.00 
2019-12-201620.00000000RTO.Z19.16200C34.00+9.00 RTO.Z19.16200P1.50-2.60 
2019-12-201625.00000000RTO.Z19.16250C19.60-1.00 RTO.Z19.16250P0.20-0.35 
2019-12-201630.00000000RTO.Z19.16300C31.00+13.60 RTO.Z19.16300P0.20-0.45 
2019-12-201635.00000000RTO.Z19.16350C33.00+3.70 RTO.Z19.16350P0.70-1.60 
2019-12-201640.00000000RTO.Z19.16400C24.60+0.10 RTO.Z19.16400P0.30-0.45 
2019-12-201645.00000000RTO.Z19.16450C17.40-1.10 RTO.Z19.16450P4.20-7.90 
2019-12-201650.00000000RTO.Z19.16500C15.80+0.80 RTO.Z19.16500P1.75-2.45 
2019-12-201655.00000000RTO.Z19.16550C8.60+4.50 RTO.Z19.16550P5.50+0.10 
2019-12-201660.00000000RTO.Z19.16600C4.40-1.90 RTO.Z19.16600P0.35-0.55 
2019-12-201665.00000000RTO.Z19.16650C8.10+5.00 RTO.Z19.16650P2.90-2.40 
2019-12-201670.00000000RTO.Z19.16700C2.30+1.10 RTO.Z19.16700P0.90-3.45 
2019-12-201675.00000000RTO.Z19.16750C0.90-0.35 RTO.Z19.16750P46.70  
2019-12-201680.00000000RTO.Z19.16800C0.45-1.75 RTO.Z19.16800P51.20  
2019-12-201685.00000000RTO.Z19.16850C0.25-0.10 RTO.Z19.16850P55.70  
2019-12-201690.00000000RTO.Z19.16900C0.10-0.05 RTO.Z19.16900P60.40  
2019-12-201695.00000000RTO.Z19.16950C0.60+0.30 RTO.Z19.16950P65.20  
2019-12-201700.00000000RTO.Z19.17000C0.10+0.05 RTO.Z19.17000P70.00  
2019-12-201705.00000000RTO.Z19.17050C0.35  RTO.Z19.17050P74.90  
2019-12-201710.00000000RTO.Z19.17100C0.25+0.05 RTO.Z19.17100P79.80  
2019-12-201715.00000000RTO.Z19.17150C0.20+0.20 RTO.Z19.17150P84.80  
2019-12-201720.00000000RTO.Z19.17200C0.15+0.70 RTO.Z19.17200P89.70  
2019-12-201725.00000000RTO.Z19.17250C0.10  RTO.Z19.17250P94.70  
2019-12-201730.00000000RTO.Z19.17300C0.10  RTO.Z19.17300P99.70  
2019-12-201735.00000000RTO.Z19.17350C0.10  RTO.Z19.17350P104.70  
2019-12-201740.00000000RTO.Z19.17400C0.05+1.00 RTO.Z19.17400P109.60  
2019-12-201745.00000000RTO.Z19.17450C0.050.00 RTO.Z19.17450P114.60  
2019-12-201750.00000000RTO.Z19.17500C0.05-0.15 RTO.Z19.17500P119.60  
2019-12-201755.00000000RTO.Z19.17550C0.05  RTO.Z19.17550P124.60  
2019-12-201760.00000000RTO.Z19.17600C0.10+0.05 RTO.Z19.17600P129.60  
2019-12-201765.00000000RTO.Z19.17650C0.05  RTO.Z19.17650P134.60  
2019-12-201770.00000000RTO.Z19.17700C0.05  RTO.Z19.17700P139.60  
2019-12-201775.00000000RTO.Z19.17750C0.05  RTO.Z19.17750P144.60  
2019-12-201780.00000000RTO.Z19.17800C0.05  RTO.Z19.17800P149.60  
2019-12-201785.00000000RTO.Z19.17850C0.05  RTO.Z19.17850P154.60  
2019-12-201790.00000000RTO.Z19.17900C0.05  RTO.Z19.17900P159.60  
2019-12-201800.00000000RTO.Z19.18000C0.05  RTO.Z19.18000P169.60  
2019-12-201810.00000000RTO.Z19.18100C0.05+0.45 RTO.Z19.18100P179.60  
2019-12-201820.00000000RTO.Z19.18200C0.05  RTO.Z19.18200P189.60  
2019-12-201825.00000000RTO.Z19.18250C0.05  RTO.Z19.18250P194.60  
2019-12-201830.00000000RTO.Z19.18300C0.05  RTO.Z19.18300P199.60  
2019-12-201840.00000000RTO.Z19.18400C0.05  RTO.Z19.18400P209.60  
2019-12-201850.00000000RTO.Z19.18500C0.050.00 RTO.Z19.18500P219.60  
2019-12-201860.00000000RTO.Z19.18600C0.05  RTO.Z19.18600P229.60  
2019-12-201870.00000000RTO.Z19.18700C0.05  RTO.Z19.18700P239.60  
2019-12-201875.00000000RTO.Z19.18750C0.05  RTO.Z19.18750P244.60  
2019-12-201880.00000000RTO.Z19.18800C0.05  RTO.Z19.18800P249.60  
2019-12-201890.00000000RTO.Z19.18900C0.05  RTO.Z19.18900P259.60  
2019-12-201900.00000000RTO.Z19.19000C0.05  RTO.Z19.19000P269.60  
2019-12-201910.00000000RTO.Z19.19100C0.05  RTO.Z19.19100P279.60  
2019-12-201920.00000000RTO.Z19.19200C0.05  RTO.Z19.19200P289.60  
2019-12-201925.00000000RTO.Z19.19250C0.05+0.25 RTO.Z19.19250P294.60  
2019-12-201930.00000000RTO.Z19.19300C0.05  RTO.Z19.19300P299.60  
2019-12-201940.00000000RTO.Z19.19400C0.05  RTO.Z19.19400P309.60  
2019-12-201950.00000000RTO.Z19.19500C0.05  RTO.Z19.19500P319.60  
2019-12-201975.00000000RTO.Z19.19750C0.05  RTO.Z19.19750P344.60  
2019-12-202000.00000000RTO.Z19.20000C0.05  RTO.Z19.20000P369.60  
2019-12-202025.00000000RTO.Z19.20250C0.05  RTO.Z19.20250P394.60  
2019-12-202050.00000000RTO.Z19.20500C0.05  RTO.Z19.20500P419.60  
2019-12-202075.00000000RTO.Z19.20750C0.05  RTO.Z19.20750P444.60  
2019-12-202100.00000000RTO.Z19.21000C0.05  RTO.Z19.21000P469.60  
2019-12-202125.00000000RTO.Z19.21250C0.05  RTO.Z19.21250P494.60  
2019-12-202150.00000000RTO.Z19.21500C0.05  RTO.Z19.21500P519.60  
2019-12-202175.00000000RTO.Z19.21750C0.05  RTO.Z19.21750P544.60  
2019-12-202200.00000000RTO.Z19.22000C0.05  RTO.Z19.22000P569.60  
2019-12-202225.00000000RTO.Z19.22250C0.05  RTO.Z19.22250P594.60  
2019-12-202250.00000000RTO.Z19.22500C0.05  RTO.Z19.22500P619.60  
2019-12-202275.00000000RTO.Z19.22750C0.05  RTO.Z19.22750P644.60  
2019-12-202300.00000000RTO.Z19.23000C0.05  RTO.Z19.23000P669.60  
2019-12-202325.00000000RTO.Z19.23250C0.05  RTO.Z19.23250P694.60  
2019-12-202350.00000000RTO.Z19.23500C0.05  RTO.Z19.23500P719.60  
2019-12-202375.00000000RTO.Z19.23750C0.05  RTO.Z19.23750P744.60  
2019-12-202400.00000000RTO.Z19.24000C0.05  RTO.Z19.24000P769.60