| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01250000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 195.80 | 322.30 | 326.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW190930C01250000 | 2019-09-04 3:08PM EDT | 2019-09-30 | 233.83 | 328.20 | 332.20 | 0.00 | - | 1 | 1 | 61.33% |
| RUT191220C01250000 | 2019-09-03 10:11AM EDT | 2019-12-20 | 238.18 | 333.00 | 338.30 | 0.00 | - | 8 | 0 | 33.88% |
| RUT200117C01250000 | 2019-06-10 12:05AM EDT | 2020-01-17 | 365.40 | 332.00 | 334.80 | 0.00 | - | 8 | 8 | 26.89% |
| RUT200320C01250000 | 2019-09-10 3:08PM EDT | 2020-03-20 | 307.50 | 342.30 | 347.80 | 0.00 | - | - | 0 | 29.26% |
| RUTW200331C01250000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 364.15 | 341.30 | 347.30 | 0.00 | - | 5 | 8 | 28.21% |
| RUT200619C01250000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 165.38 | 343.10 | 349.70 | 0.00 | - | 0 | 109 | 24.70% |
| RUT201218C01250000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 186.13 | 356.30 | 366.10 | 0.00 | - | 0 | 53 | 23.43% |
| RUT211217C01250000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 202.28 | 373.00 | 396.10 | 0.00 | - | 0 | 1 | 22.39% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01250000 | 2019-09-11 10:58AM EDT | 2019-09-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 63.67% |
| RUTW190927P01250000 | 2019-09-06 11:52AM EDT | 2019-09-27 | 0.41 | 0.10 | 0.20 | 0.00 | - | 4 | 0 | 49.90% |
| RUTW190930P01250000 | 2019-09-05 11:32AM EDT | 2019-09-30 | 0.31 | 0.10 | 0.25 | 0.00 | - | 2 | 0 | 45.75% |
| RUTW191004P01250000 | 2019-09-10 12:25PM EDT | 2019-10-04 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 42.29% |
| RUTW191011P01250000 | 2019-09-13 11:08AM EDT | 2019-10-11 | 0.46 | 0.35 | 0.50 | -0.04 | -8.00% | 1 | 0 | 37.77% |
| RUT191018P01250000 | 2019-09-13 3:39PM EDT | 2019-10-18 | 0.65 | 0.55 | 0.70 | -0.12 | -15.58% | 600 | 0 | 35.06% |
| RUTW191025P01250000 | 2019-09-10 1:29PM EDT | 2019-10-25 | 1.53 | 0.85 | 1.05 | 0.00 | - | 6 | 0 | 33.74% |
| RUTW191031P01250000 | 2019-09-12 3:16PM EDT | 2019-10-31 | 1.20 | 0.80 | 1.60 | 0.00 | - | 1 | 0 | 33.59% |
| RUT191115P01250000 | 2019-09-11 9:34AM EDT | 2019-11-15 | 1.94 | 1.95 | 2.20 | 0.00 | - | 6 | 0 | 30.77% |
| RUTW191129P01250000 | 2019-08-29 3:23PM EDT | 2019-11-29 | 8.21 | 2.50 | 3.30 | 0.00 | - | 4 | 0 | 29.88% |
| RUT191220P01250000 | 2019-09-13 10:29AM EDT | 2019-12-20 | 4.50 | 4.60 | 5.00 | -0.30 | -6.25% | 1 | 0 | 28.72% |
| RUTW191231P01250000 | 2019-09-11 10:19AM EDT | 2019-12-31 | 5.50 | 5.10 | 6.00 | 0.00 | - | 1 | 0 | 28.31% |
| RUT200117P01250000 | 2019-07-30 2:27PM EDT | 2020-01-17 | 8.18 | 15.20 | 15.80 | 0.00 | - | 20 | 0 | 33.67% |
| RUT200320P01250000 | 2019-09-13 9:37AM EDT | 2020-03-20 | 12.10 | 12.60 | 13.80 | -4.00 | -24.84% | 3 | 0 | 26.38% |
| RUT200619P01250000 | 2019-08-09 3:55PM EDT | 2020-06-19 | 29.09 | 22.30 | 23.50 | 0.00 | - | 1 | 1,539 | 25.44% |
| RUT201218P01250000 | 2019-08-27 1:29PM EDT | 2020-12-18 | 61.67 | 37.00 | 40.50 | 0.00 | - | 500 | 0 | 24.06% |
| RUT210618P01250000 | 2019-07-11 2:28PM EDT | 2021-06-18 | 50.30 | 58.10 | 66.50 | 0.00 | - | 110 | 514 | 25.15% |
| RUT211217P01250000 | 2019-09-13 4:04PM EDT | 2021-12-17 | 69.45 | 64.90 | 78.70 | +0.57 | +0.83% | 2 | 0 | 24.05% |