| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01390000 | 2019-09-11 3:00PM EDT | 2019-09-20 | 182.57 | 183.40 | 198.00 | 0.00 | - | 1 | 0 | 66.89% |
| RUTW190927C01390000 | 2019-09-11 3:00PM EDT | 2019-09-27 | 182.67 | 183.70 | 198.00 | 0.00 | - | - | 1 | 60.36% |
| RUTW190930C01390000 | 2019-09-05 3:57PM EDT | 2019-09-30 | 123.60 | 189.00 | 192.80 | 0.00 | - | 1 | 0 | 44.13% |
| RUT191018C01390000 | 2019-09-03 9:30AM EDT | 2019-10-18 | 110.79 | 191.40 | 196.00 | 0.00 | - | 1 | 0 | 34.08% |
| RUTW191031C01390000 | 2019-09-11 11:51AM EDT | 2019-10-31 | 175.30 | 194.80 | 198.50 | 0.00 | - | 1 | 0 | 31.28% |
| RUT191115C01390000 | 2019-09-11 12:39PM EDT | 2019-11-15 | 183.43 | 196.60 | 201.10 | 0.00 | - | 55 | 0 | 29.14% |
| RUT191220C01390000 | 2019-05-29 3:33PM EDT | 2019-12-20 | 150.00 | 202.40 | 204.00 | 0.00 | - | 1 | 3 | 24.85% |
| RUT200117C01390000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 248.92 | 212.50 | 216.00 | 0.00 | - | - | 2 | 27.07% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01390000 | 2019-09-13 3:47PM EDT | 2019-09-20 | 0.25 | 0.10 | 0.25 | -0.07 | -21.87% | 11 | 0 | 46.09% |
| RUTW190927P01390000 | 2019-09-13 10:53AM EDT | 2019-09-27 | 0.64 | 0.50 | 0.65 | -0.20 | -23.81% | 12 | 0 | 33.91% |
| RUTW190930P01390000 | 2019-09-13 2:43PM EDT | 2019-09-30 | 0.81 | 0.60 | 0.75 | -0.17 | -17.35% | 31 | 0 | 31.01% |
| RUTW191004P01390000 | 2019-09-12 3:44PM EDT | 2019-10-04 | 1.30 | 0.95 | 1.20 | 0.00 | - | 10 | 0 | 29.75% |
| RUTW191011P01390000 | 2019-09-13 1:42PM EDT | 2019-10-11 | 1.90 | 1.65 | 1.90 | -2.04 | -51.78% | 2 | 0 | 27.65% |
| RUT191018P01390000 | 2019-09-13 3:59PM EDT | 2019-10-18 | 2.75 | 2.45 | 2.70 | -0.14 | -4.84% | 23 | 0 | 26.33% |
| RUTW191025P01390000 | 2019-09-11 11:52AM EDT | 2019-10-25 | 5.23 | 3.50 | 3.90 | 0.00 | - | 1 | 0 | 25.92% |
| RUTW191031P01390000 | 2019-09-13 12:13PM EDT | 2019-10-31 | 4.50 | 4.30 | 5.20 | -1.43 | -24.11% | 5 | 0 | 25.89% |
| RUT191115P01390000 | 2019-09-12 3:47PM EDT | 2019-11-15 | 7.31 | 7.20 | 7.60 | 0.00 | - | 15 | 0 | 24.84% |
| RUTW191129P01390000 | 2019-09-13 12:30PM EDT | 2019-11-29 | 9.20 | 9.40 | 10.30 | -11.18 | -54.86% | 5 | 0 | 24.47% |
| RUT191220P01390000 | 2019-09-13 1:49PM EDT | 2019-12-20 | 14.00 | 13.90 | 14.40 | -0.73 | -4.96% | 2 | 0 | 24.07% |
| RUTW191231P01390000 | 2019-08-13 12:20PM EDT | 2019-12-31 | 32.20 | 15.40 | 16.40 | 0.00 | - | 13 | 0 | 23.84% |
| RUT200117P01390000 | 2019-08-28 12:07PM EDT | 2020-01-17 | 19.30 | 18.00 | 19.20 | 0.00 | - | 15 | 0 | 23.43% |
| RUT200320P01390000 | 2019-08-22 10:53AM EDT | 2020-03-20 | 47.82 | 29.00 | 30.30 | 0.00 | - | - | 0 | 22.85% |
| RUT200619P01390000 | 2019-09-12 2:33PM EDT | 2020-06-19 | 44.20 | 42.40 | 44.10 | 0.00 | - | 8 | 0 | 22.21% |