| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191220C01200000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 396.57 | 380.30 | 385.90 | 0.00 | - | 10 | 37 | 72.72% |
| RUT200117C01200000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 399.29 | 383.20 | 388.00 | 0.00 | - | - | 5 | 61.80% |
| RUT200320C01200000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 388.40 | 387.50 | 392.60 | 0.00 | - | 5 | 9 | 50.23% |
| RUTW200331C01200000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 372.77 | 386.40 | 392.80 | 0.00 | - | 2 | 8 | 48.60% |
| RUT200619C01200000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 227.27 | 387.10 | 393.70 | 0.00 | - | 0 | 1 | 40.15% |
| RUTW200630C01200000 | 2019-07-22 12:06AM EDT | 2020-06-30 | 380.24 | 320.70 | 327.90 | 0.00 | - | - | 2 | 0.00% |
| RUT200918C01200000 | 2019-09-30 4:12PM EDT | 2020-09-18 | 354.35 | 356.30 | 362.80 | 0.00 | - | - | 4 | 25.53% |
| RUTW200930C01200000 | 2019-10-02 3:37PM EDT | 2020-09-30 | 315.30 | 356.40 | 363.70 | 0.00 | - | - | 4 | 25.37% |
| RUT201218C01200000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 237.30 | 396.60 | 406.70 | 0.00 | - | 0 | 10 | 33.31% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW191025P01200000 | 2019-10-04 3:43PM EDT | 2019-10-25 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 56.64% |
| RUTW191031P01200000 | 2019-10-11 9:30AM EDT | 2019-10-31 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 47.07% |
| RUTW191101P01200000 | 2019-09-24 10:45AM EDT | 2019-11-01 | 0.55 | 0.05 | 0.15 | 0.00 | - | - | 7 | 47.27% |
| RUTW191108P01200000 | 2019-10-10 1:30PM EDT | 2019-11-08 | 0.50 | 0.05 | 0.20 | 0.00 | - | - | 1 | 39.80% |
| RUT191115P01200000 | 2019-10-17 10:47AM EDT | 2019-11-15 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 74 | 34.47% |
| RUTW191122P01200000 | 2019-10-08 9:37AM EDT | 2019-11-22 | 1.85 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 33.40% |
| RUTW191129P01200000 | 2019-10-15 11:44AM EDT | 2019-11-29 | 0.54 | 0.40 | 0.60 | 0.00 | - | 20 | 83 | 32.11% |
| RUT191220P01200000 | 2019-10-17 3:50PM EDT | 2019-12-20 | 1.19 | 1.15 | 1.40 | 0.00 | - | 20 | 3,277 | 29.61% |
| RUTW191231P01200000 | 2019-10-17 10:15AM EDT | 2019-12-31 | 1.50 | 1.55 | 1.80 | 0.00 | - | 1 | 15 | 28.45% |
| RUT200117P01200000 | 2019-10-17 1:29PM EDT | 2020-01-17 | 2.63 | 2.60 | 2.85 | 0.00 | - | 25 | 835 | 27.80% |
| RUT200320P01200000 | 2019-10-08 10:06AM EDT | 2020-03-20 | 16.30 | 7.50 | 8.10 | 0.00 | - | 5 | 1,081 | 26.62% |
| RUTW200331P01200000 | 2019-09-06 11:22AM EDT | 2020-03-31 | 14.35 | 11.30 | 12.20 | 0.00 | - | 2 | 0 | 28.54% |
| RUT200619P01200000 | 2019-09-13 10:19AM EDT | 2020-06-19 | 16.40 | 18.70 | 19.60 | 0.00 | - | 30 | 3,244 | 26.86% |
| RUT200918P01200000 | 2019-09-30 4:12PM EDT | 2020-09-18 | 28.70 | 22.50 | 24.60 | 0.00 | - | - | 4 | 24.67% |
| RUT201218P01200000 | 2019-09-23 1:50PM EDT | 2020-12-18 | 34.20 | 31.20 | 33.40 | 0.00 | - | 6 | 632 | 24.35% |
| RUT210618P01200000 | 2019-10-02 2:04PM EDT | 2021-06-18 | 59.00 | 43.80 | 51.70 | 0.00 | - | 700 | 1,103 | 24.22% |
| RUT211217P01200000 | 2019-10-11 12:31PM EDT | 2021-12-17 | 64.90 | 57.70 | 66.00 | 0.00 | - | 727 | 868 | 23.66% |