| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01380000 | 2019-09-06 3:33PM EDT | 2019-09-27 | 132.33 | 171.50 | 185.50 | 0.00 | - | 10 | 0 | 71.71% |
| RUTW191004C01380000 | 2019-09-11 10:21AM EDT | 2019-10-04 | 179.90 | 172.00 | 186.10 | 0.00 | - | - | 0 | 50.00% |
| RUTW191025C01380000 | 2019-09-19 3:08PM EDT | 2019-10-25 | 189.50 | 181.10 | 185.20 | +189.50 | +∞% | - | 1 | 29.70% |
| RUT191115C01380000 | 2019-09-11 12:35PM EDT | 2019-11-15 | 192.07 | 185.60 | 189.40 | 0.00 | - | 28 | 0 | 27.37% |
| RUTW191129C01380000 | 2019-06-28 4:12PM EDT | 2019-11-29 | 210.50 | 212.00 | 216.50 | 0.00 | - | - | 0 | 40.30% |
| RUT191220C01380000 | 2019-08-06 2:24PM EDT | 2019-12-20 | 151.00 | 158.20 | 160.70 | 0.00 | - | 1 | 3 | 0.00% |
| RUT200117C01380000 | 2019-08-19 12:08AM EDT | 2020-01-17 | 144.50 | 207.90 | 212.70 | 0.00 | - | - | 1 | 29.33% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01380000 | 2019-09-19 3:57PM EDT | 2019-09-27 | 0.28 | 0.25 | 0.40 | -0.06 | -17.65% | 3 | 152 | 43.43% |
| RUTW190930P01380000 | 2019-09-13 11:10AM EDT | 2019-09-30 | 0.65 | 0.30 | 0.45 | 0.00 | - | 12 | 0 | 36.04% |
| RUTW191004P01380000 | 2019-09-20 4:10PM EDT | 2019-10-04 | 0.65 | 0.60 | 0.80 | -0.17 | -20.73% | 1,244 | 99 | 32.69% |
| RUTW191011P01380000 | 2019-09-18 9:42AM EDT | 2019-10-11 | 1.71 | 1.15 | 1.40 | 0.00 | - | 5 | 37 | 28.97% |
| RUT191018P01380000 | 2019-09-20 1:13PM EDT | 2019-10-18 | 1.65 | 1.95 | 2.20 | -0.29 | -14.95% | 1 | 569 | 27.17% |
| RUTW191025P01380000 | 2019-09-18 1:37PM EDT | 2019-10-25 | 4.29 | 3.20 | 3.50 | 0.00 | - | 4 | 7 | 26.73% |
| RUTW191031P01380000 | 2019-09-20 3:41PM EDT | 2019-10-31 | 4.27 | 4.30 | 4.70 | -0.23 | -5.11% | 1 | 308 | 26.42% |
| RUTW191101P01380000 | 2019-09-18 2:53PM EDT | 2019-11-01 | 4.36 | 4.60 | 5.00 | 0.00 | - | 4 | 10 | 26.50% |
| RUT191115P01380000 | 2019-09-20 2:17PM EDT | 2019-11-15 | 7.54 | 7.30 | 7.70 | +1.45 | +23.81% | 18 | 291 | 25.65% |
| RUTW191129P01380000 | 2019-09-16 11:19AM EDT | 2019-11-29 | 8.35 | 9.80 | 10.40 | 0.00 | - | 7 | 948 | 25.03% |
| RUT191220P01380000 | 2019-09-20 3:56PM EDT | 2019-12-20 | 14.09 | 14.50 | 15.00 | -0.83 | -5.56% | 4 | 18 | 24.69% |
| RUTW191231P01380000 | 2019-09-20 3:25PM EDT | 2019-12-31 | 16.30 | 16.30 | 17.00 | -28.90 | -63.94% | 2 | 38 | 24.36% |
| RUT200117P01380000 | 2019-09-12 10:09AM EDT | 2020-01-17 | 18.60 | 19.20 | 19.90 | 0.00 | - | 5 | 0 | 23.88% |
| RUT200320P01380000 | 2019-09-18 3:26PM EDT | 2020-03-20 | 30.96 | 30.70 | 31.70 | 0.00 | - | 14 | 1,107 | 23.30% |
| RUT200619P01380000 | 2019-09-17 9:34AM EDT | 2020-06-19 | 42.78 | 44.60 | 46.30 | 0.00 | - | 1 | 5 | 22.67% |
| RUT201218P01380000 | 2019-09-20 12:06PM EDT | 2020-12-18 | 68.90 | 68.10 | 72.60 | +4.90 | +7.66% | 6 | 1 | 22.28% |