| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01100000 | 2019-09-18 1:31PM EDT | 2019-09-27 | 461.09 | 453.10 | 469.10 | 0.00 | - | - | 0 | 128.71% |
| RUT191018C01100000 | 2019-09-20 1:13PM EDT | 2019-10-18 | 462.00 | 453.70 | 470.10 | +46.10 | +11.08% | 1 | 0 | 65.17% |
| RUT191220C01100000 | 2019-06-10 9:47AM EDT | 2019-12-20 | 435.85 | 474.30 | 478.90 | 0.00 | - | 1 | 2 | 54.90% |
| RUTW191231C01100000 | 2019-06-10 12:04AM EDT | 2019-12-31 | 369.08 | 470.80 | 476.30 | 0.00 | - | 9 | 9 | 51.57% |
| RUT200320C01100000 | 2019-06-10 10:04AM EDT | 2020-03-20 | 442.86 | 477.60 | 482.70 | 0.00 | - | 1 | 2 | 42.25% |
| RUT200619C01100000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 405.09 | 476.80 | 483.90 | 0.00 | - | 2 | 5 | 34.98% |
| RUT201218C01100000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 522.00 | 480.90 | 504.50 | 0.00 | - | 6 | 16 | 33.24% |
| RUT210618C01100000 | 2019-09-17 2:01PM EDT | 2021-06-18 | 506.73 | 474.00 | 496.90 | 0.00 | - | - | 0 | 26.27% |
| RUT211217C01100000 | 2019-08-06 12:11PM EDT | 2021-12-17 | 420.47 | 416.50 | 438.50 | 0.00 | - | 1 | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190930P01100000 | 2019-09-04 1:24PM EDT | 2019-09-30 | 0.29 | 0.00 | 1.85 | 0.00 | - | 20 | 0 | 99.83% |
| RUTW191004P01100000 | 2019-09-17 11:29AM EDT | 2019-10-04 | 0.05 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 87.84% |
| RUTW191011P01100000 | 2019-09-20 10:53AM EDT | 2019-10-11 | 0.05 | 0.05 | 2.80 | -0.45 | -90.00% | 1 | 0 | 71.19% |
| RUT191018P01100000 | 2019-09-11 12:38PM EDT | 2019-10-18 | 0.26 | 0.10 | 1.65 | 0.00 | - | 3 | 0 | 57.20% |
| RUTW191025P01100000 | 2019-09-06 3:58PM EDT | 2019-10-25 | 0.50 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 45.53% |
| RUTW191031P01100000 | 2019-07-24 12:25PM EDT | 2019-10-31 | 1.05 | 1.25 | 1.65 | 0.00 | - | 1 | 91 | 50.47% |
| RUT191115P01100000 | 2019-09-19 11:07AM EDT | 2019-11-15 | 0.55 | 0.05 | 0.65 | 0.00 | - | 8 | 0 | 38.56% |
| RUTW191129P01100000 | 2019-08-30 11:46AM EDT | 2019-11-29 | 2.38 | 0.75 | 1.10 | 0.00 | - | 1 | 0 | 36.93% |
| RUT191220P01100000 | 2019-09-10 11:56AM EDT | 2019-12-20 | 2.00 | 1.55 | 1.85 | 0.00 | - | 1 | 0 | 34.92% |
| RUTW191231P01100000 | 2019-09-11 2:53PM EDT | 2019-12-31 | 1.85 | 1.80 | 2.20 | 0.00 | - | 1 | 0 | 33.88% |
| RUT200117P01100000 | 2019-09-11 11:01AM EDT | 2020-01-17 | 2.60 | 2.40 | 2.85 | 0.00 | - | 2 | 0 | 32.72% |
| RUT200320P01100000 | 2019-07-24 11:58AM EDT | 2020-03-20 | 6.81 | 11.50 | 12.30 | 0.00 | - | 1 | 504 | 35.71% |
| RUTW200331P01100000 | 2019-07-10 9:32AM EDT | 2020-03-31 | 7.00 | 8.10 | 9.00 | 0.00 | - | 160 | 634 | 32.19% |
| RUT200619P01100000 | 2019-09-12 9:30AM EDT | 2020-06-19 | 10.10 | 10.40 | 11.40 | 0.00 | - | 200 | 0 | 28.59% |
| RUTW200630P01100000 | 2019-08-26 3:46PM EDT | 2020-06-30 | 18.71 | 10.20 | 13.40 | 0.00 | - | 3 | 0 | 29.18% |
| RUT201218P01100000 | 2019-09-16 1:00PM EDT | 2020-12-18 | 20.20 | 20.00 | 23.70 | 0.00 | - | 3 | 0 | 26.96% |
| RUT210618P01100000 | 2019-09-17 2:01PM EDT | 2021-06-18 | 32.37 | 30.00 | 38.10 | 0.00 | - | 5 | 0 | 26.55% |
| RUT211217P01100000 | 2019-09-04 3:39PM EDT | 2021-12-17 | 57.60 | 40.00 | 49.50 | 0.00 | - | 601 | 0 | 25.74% |