| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190830C01200000 | 2019-06-10 12:04AM EDT | 2019-08-30 | 379.00 | 361.60 | 380.40 | 0.00 | - | 4 | 4 | 235.11% |
| RUT190920C01200000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 224.20 | 371.30 | 374.70 | 0.00 | - | 1 | 11 | 125.13% |
| RUTW190930C01200000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 407.10 | 370.30 | 374.70 | 0.00 | - | 3 | 4 | 107.55% |
| RUT191018C01200000 | 2019-08-06 2:24PM EDT | 2019-10-18 | 292.07 | 297.50 | 302.40 | 0.00 | - | - | 1 | 36.08% |
| RUT191220C01200000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 396.57 | 380.30 | 385.90 | 0.00 | - | 10 | 37 | 65.53% |
| RUT200117C01200000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 399.29 | 383.20 | 388.00 | 0.00 | - | - | 5 | 59.89% |
| RUT200320C01200000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 388.40 | 387.50 | 392.60 | 0.00 | - | 5 | 9 | 51.47% |
| RUTW200331C01200000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 372.77 | 386.40 | 392.80 | 0.00 | - | 2 | 8 | 50.05% |
| RUT200619C01200000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 227.27 | 387.10 | 393.70 | 0.00 | - | 0 | 1 | 43.92% |
| RUTW200630C01200000 | 2019-07-22 12:06AM EDT | 2020-06-30 | 380.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT201218C01200000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 237.30 | 396.60 | 406.70 | 0.00 | - | 0 | 10 | 37.17% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823P01200000 | 2019-08-19 9:35AM EDT | 2019-08-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RUTW190830P01200000 | 2019-08-14 1:51PM EDT | 2019-08-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| RUTW190913P01200000 | 2019-08-22 9:34AM EDT | 2019-09-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| RUT190920P01200000 | 2019-08-16 2:43PM EDT | 2019-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 1,176 | 12.50% |
| RUTW190927P01200000 | 2019-08-19 12:07AM EDT | 2019-09-27 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 27 | 12.50% |
| RUTW190930P01200000 | 2019-08-07 1:31PM EDT | 2019-09-30 | 2.70 | 0.85 | 1.25 | 0.00 | - | 2 | 5 | 33.84% |
| RUT191018P01200000 | 2019-08-22 9:53AM EDT | 2019-10-18 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 12.50% |
| RUTW191031P01200000 | 2019-08-06 11:14AM EDT | 2019-10-31 | 6.90 | 2.70 | 3.40 | 0.00 | - | 1 | 4 | 30.12% |
| RUTW191129P01200000 | 2019-08-19 12:07AM EDT | 2019-11-29 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUT191220P01200000 | 2019-08-19 9:44AM EDT | 2019-12-20 | 7.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,651 | 6.25% |
| RUTW191231P01200000 | 2019-08-19 3:54PM EDT | 2019-12-31 | 8.10 | 8.70 | 9.40 | 0.00 | - | 2 | 11 | 27.71% |
| RUT200117P01200000 | 2019-08-12 3:43PM EDT | 2020-01-17 | 12.32 | 0.00 | 0.00 | 0.00 | - | 2 | 809 | 6.25% |
| RUT200320P01200000 | 2019-06-07 12:18PM EDT | 2020-03-20 | 18.00 | 11.10 | 11.80 | 0.00 | - | 1 | 1,080 | 23.21% |
| RUTW200331P01200000 | 2019-08-20 12:16PM EDT | 2020-03-31 | 16.76 | 17.30 | 18.70 | 0.00 | - | 8 | 814 | 25.92% |
| RUT200619P01200000 | 2019-08-20 3:59PM EDT | 2020-06-19 | 24.70 | 0.00 | 0.00 | 0.00 | - | 400 | 3,254 | 6.25% |
| RUT201218P01200000 | 2019-07-30 2:33PM EDT | 2020-12-18 | 27.66 | 0.00 | 0.00 | 0.00 | - | 5 | 631 | 3.13% |
| RUT210618P01200000 | 2019-08-21 1:14PM EDT | 2021-06-18 | 55.00 | 0.00 | 0.00 | 0.00 | - | 700 | 1,103 | 3.13% |
| RUT211217P01200000 | 2019-08-07 11:47AM EDT | 2021-12-17 | 70.00 | 62.80 | 72.50 | 0.00 | - | 15 | 254 | 22.69% |