| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01330000 | 2019-08-19 12:16PM EDT | 2019-09-20 | 185.68 | 242.90 | 246.40 | 0.00 | - | 24 | 1 | 98.24% |
| RUTW190930C01330000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 83.15 | 246.20 | 248.00 | 0.00 | - | 0 | 0 | 56.89% |
| RUT191018C01330000 | 2019-09-09 2:44PM EDT | 2019-10-18 | 194.71 | 244.80 | 248.20 | 0.00 | - | 10 | 7 | 38.91% |
| RUTW191129C01330000 | 2019-08-19 12:07AM EDT | 2019-11-29 | 173.99 | 249.90 | 254.30 | 0.00 | - | - | 2 | 31.10% |
| RUT191220C01330000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 107.05 | 256.30 | 259.10 | 0.00 | - | 0 | 0 | 30.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01330000 | 2019-09-18 10:15AM EDT | 2019-09-20 | 0.05 | 0.05 | 0.05 | 0.00 | - | 1 | 1,221 | 64.45% |
| RUTW190927P01330000 | 2019-09-18 9:45AM EDT | 2019-09-27 | 0.30 | 0.30 | 0.45 | +0.03 | +11.11% | 5 | 383 | 45.00% |
| RUTW190930P01330000 | 2019-09-12 11:25AM EDT | 2019-09-30 | 0.50 | 0.40 | 0.55 | 0.00 | - | 50 | 162 | 40.55% |
| RUTW191004P01330000 | 2019-09-12 11:49AM EDT | 2019-10-04 | 0.71 | 0.60 | 0.80 | 0.00 | - | 2 | 33 | 37.43% |
| RUTW191011P01330000 | 2019-09-16 3:59PM EDT | 2019-10-11 | 1.01 | 1.00 | 1.20 | 0.00 | - | 1 | 5 | 33.55% |
| RUT191018P01330000 | 2019-09-17 10:42AM EDT | 2019-10-18 | 1.47 | 1.45 | 1.65 | 0.00 | - | 1 | 192 | 31.15% |
| RUTW191025P01330000 | 2019-09-12 3:40PM EDT | 2019-10-25 | 2.10 | 2.10 | 2.30 | 0.00 | - | 95 | 101 | 29.88% |
| RUTW191031P01330000 | 2019-09-13 3:43PM EDT | 2019-10-31 | 2.55 | 2.70 | 2.95 | 0.00 | - | 6 | 111 | 29.14% |
| RUT191115P01330000 | 2019-09-12 11:00AM EDT | 2019-11-15 | 5.08 | 4.70 | 5.00 | 0.00 | - | 11 | 63 | 28.19% |
| RUTW191129P01330000 | 2019-09-17 11:15AM EDT | 2019-11-29 | 6.11 | 6.30 | 6.80 | 0.00 | - | 2 | 12 | 27.28% |
| RUT191220P01330000 | 2019-09-12 1:50PM EDT | 2019-12-20 | 9.22 | 9.50 | 10.00 | 0.00 | - | 4 | 2,146 | 26.61% |
| RUTW191231P01330000 | 2019-09-12 11:50AM EDT | 2019-12-31 | 10.41 | 11.00 | 11.50 | 0.00 | - | 63 | 548 | 26.20% |
| RUT200117P01330000 | 2019-09-12 11:28AM EDT | 2020-01-17 | 13.10 | 13.10 | 13.70 | 0.00 | - | 4 | 8 | 25.61% |
| RUT200320P01330000 | 2019-09-10 11:13AM EDT | 2020-03-20 | 27.02 | 22.40 | 23.20 | 0.00 | - | 1 | 7 | 24.77% |
| RUTW200331P01330000 | 2019-08-21 1:04PM EDT | 2020-03-31 | 33.60 | 23.80 | 24.90 | 0.00 | - | - | 26 | 24.70% |
| RUT200619P01330000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 46.20 | 31.80 | 34.20 | 0.00 | - | - | 15 | 23.54% |
| RUTW200630P01330000 | 2019-07-29 3:36PM EDT | 2020-06-30 | 33.16 | 50.40 | 53.80 | 0.00 | - | 1 | 2 | 28.16% |