| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01300000 | 2019-09-19 2:53PM EDT | 2019-09-20 | 263.10 | 257.50 | 266.10 | -14.60 | -5.26% | 4 | 13 | 104.35% |
| RUTW190930C01300000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 315.20 | 273.60 | 276.70 | 0.00 | - | 2 | 2 | 87.13% |
| RUT191018C01300000 | 2019-09-10 2:27PM EDT | 2019-10-18 | 240.00 | 261.10 | 264.70 | 0.00 | - | 1 | 0 | 38.63% |
| RUTW191031C01300000 | 2019-08-12 2:04PM EDT | 2019-10-31 | 208.90 | 274.10 | 278.20 | 0.00 | - | 1 | 3 | 48.97% |
| RUT191115C01300000 | 2019-09-12 3:49PM EDT | 2019-11-15 | 285.38 | 263.00 | 267.80 | 0.00 | - | 1 | 0 | 32.21% |
| RUT191220C01300000 | 2019-09-03 10:11AM EDT | 2019-12-20 | 194.87 | 268.20 | 271.90 | 0.00 | - | 8 | 0 | 28.93% |
| RUTW191231C01300000 | 2019-06-04 9:30AM EDT | 2019-12-31 | 217.10 | 287.40 | 291.30 | 0.00 | - | 1 | 0 | 38.52% |
| RUT200117C01300000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 298.99 | 291.10 | 295.30 | 0.00 | - | 1 | 1 | 37.50% |
| RUTW200331C01300000 | 2019-05-21 12:18PM EDT | 2020-03-31 | 280.19 | 288.80 | 293.00 | 0.00 | - | - | 0 | 28.73% |
| RUT200619C01300000 | 2019-08-27 4:12PM EDT | 2020-06-19 | 207.91 | 291.20 | 296.60 | 0.00 | - | 102 | 0 | 25.24% |
| RUT201218C01300000 | 2019-09-05 11:49AM EDT | 2020-12-18 | 268.48 | 310.30 | 318.60 | 0.00 | - | 3 | 0 | 24.20% |
| RUT211217C01300000 | 2019-05-20 10:08AM EDT | 2021-12-17 | 326.97 | 326.70 | 345.70 | 0.00 | - | 1 | 1 | 21.92% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01300000 | 2019-09-16 10:14AM EDT | 2019-09-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 80.47% |
| RUTW190927P01300000 | 2019-09-19 10:47AM EDT | 2019-09-27 | 0.20 | 0.10 | 0.25 | -0.11 | -35.48% | 200 | 0 | 47.66% |
| RUTW190930P01300000 | 2019-09-17 9:57AM EDT | 2019-09-30 | 0.35 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 41.26% |
| RUTW191004P01300000 | 2019-09-11 11:54AM EDT | 2019-10-04 | 0.64 | 0.25 | 0.40 | 0.00 | - | 36 | 0 | 37.87% |
| RUTW191011P01300000 | 2019-09-18 3:58PM EDT | 2019-10-11 | 0.72 | 0.45 | 0.65 | 0.00 | - | 10 | 0 | 33.72% |
| RUT191018P01300000 | 2019-09-19 1:42PM EDT | 2019-10-18 | 0.88 | 0.80 | 0.95 | -0.12 | -12.00% | 19 | 0 | 31.21% |
| RUTW191025P01300000 | 2019-09-10 1:29PM EDT | 2019-10-25 | 2.57 | 1.20 | 1.45 | 0.00 | - | - | 0 | 30.07% |
| RUTW191031P01300000 | 2019-09-17 9:46AM EDT | 2019-10-31 | 2.09 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 29.35% |
| RUT191115P01300000 | 2019-09-17 3:57PM EDT | 2019-11-15 | 3.50 | 3.10 | 3.40 | 0.00 | - | 6 | 0 | 28.10% |
| RUTW191129P01300000 | 2019-09-12 9:56AM EDT | 2019-11-29 | 5.00 | 4.20 | 4.70 | 0.00 | - | 5 | 0 | 27.02% |
| RUT191220P01300000 | 2019-09-17 3:24PM EDT | 2019-12-20 | 7.60 | 7.00 | 7.40 | 0.00 | - | 5 | 0 | 26.46% |
| RUTW191231P01300000 | 2019-09-17 12:14PM EDT | 2019-12-31 | 8.58 | 8.20 | 8.60 | 0.00 | - | 2 | 0 | 26.00% |
| RUT200117P01300000 | 2019-09-19 9:40AM EDT | 2020-01-17 | 10.01 | 10.10 | 10.60 | -0.46 | -4.39% | 1 | 0 | 25.50% |
| RUTW200131P01300000 | 2019-09-16 3:12PM EDT | 2020-01-31 | 11.46 | 11.80 | 12.70 | 0.00 | - | 4 | 0 | 25.42% |
| RUT200320P01300000 | 2019-08-09 9:30AM EDT | 2020-03-20 | 37.10 | 18.30 | 19.10 | 0.00 | - | 3 | 685 | 24.73% |
| RUT200619P01300000 | 2019-09-04 10:21AM EDT | 2020-06-19 | 46.07 | 29.30 | 30.50 | 0.00 | - | 20 | 0 | 23.91% |
| RUTW200630P01300000 | 2019-06-28 1:43PM EDT | 2020-06-30 | 33.45 | 26.00 | 28.00 | 0.00 | - | - | 0 | 22.70% |
| RUT201218P01300000 | 2019-09-16 1:02PM EDT | 2020-12-18 | 47.50 | 48.90 | 51.30 | 0.00 | - | 1 | 0 | 23.05% |
| RUT210618P01300000 | 2019-08-14 4:11PM EDT | 2021-06-18 | 90.00 | 61.60 | 70.00 | 0.00 | - | 75 | 0 | 22.62% |
| RUT211217P01300000 | 2019-09-05 10:03AM EDT | 2021-12-17 | 98.02 | 80.10 | 90.00 | 0.00 | - | 1 | 0 | 22.76% |