| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01400000 | 2019-09-12 10:37AM EDT | 2019-09-20 | 173.52 | 0.00 | 0.00 | 0.00 | - | 35 | 450 | 0.00% |
| RUTW190927C01400000 | 2019-09-06 3:31PM EDT | 2019-09-27 | 113.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW190930C01400000 | 2019-08-29 11:14AM EDT | 2019-09-30 | 105.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| RUTW191004C01400000 | 2019-09-11 3:26PM EDT | 2019-10-04 | 175.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT191018C01400000 | 2019-09-12 9:41AM EDT | 2019-10-18 | 179.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RUT191115C01400000 | 2019-09-12 3:49PM EDT | 2019-11-15 | 190.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW191129C01400000 | 2019-09-10 1:04PM EDT | 2019-11-29 | 157.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT191220C01400000 | 2019-09-13 10:28AM EDT | 2019-12-20 | 201.05 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| RUTW191231C01400000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 194.10 | 200.60 | 203.80 | 0.00 | - | 2 | 3 | 27.39% |
| RUT200117C01400000 | 2019-08-05 2:47PM EDT | 2020-01-17 | 134.00 | 147.90 | 150.40 | 0.00 | - | 2 | 28 | 0.00% |
| RUT200320C01400000 | 2019-08-06 2:23PM EDT | 2020-03-20 | 153.43 | 160.60 | 163.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW200331C01400000 | 2019-08-06 2:23PM EDT | 2020-03-31 | 154.57 | 161.90 | 165.20 | 0.00 | - | - | 1 | 0.00% |
| RUT200619C01400000 | 2019-08-15 2:53PM EDT | 2020-06-19 | 142.68 | 227.20 | 232.20 | 0.00 | - | 70 | 0 | 23.87% |
| RUT201218C01400000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 230.17 | 241.30 | 250.00 | 0.00 | - | 2 | 26 | 21.64% |
| RUT210618C01400000 | 2019-08-07 11:19AM EDT | 2021-06-18 | 202.02 | 216.10 | 226.90 | 0.00 | - | - | 1 | 14.85% |
| RUT211217C01400000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 305.25 | 270.50 | 292.10 | 0.00 | - | 8 | 0 | 21.38% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01400000 | 2019-09-16 4:04PM EDT | 2019-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 1,749 | 25.00% |
| RUTW190927P01400000 | 2019-09-16 10:35AM EDT | 2019-09-27 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 12.50% |
| RUTW190930P01400000 | 2019-09-17 10:59AM EDT | 2019-09-30 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 281 | 12.50% |
| RUTW191004P01400000 | 2019-09-13 11:05AM EDT | 2019-10-04 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 66 | 12.50% |
| RUTW191011P01400000 | 2019-09-17 4:00PM EDT | 2019-10-11 | 2.08 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 6.25% |
| RUT191018P01400000 | 2019-09-17 1:52PM EDT | 2019-10-18 | 2.90 | 0.00 | 0.00 | 0.00 | - | 180 | 2,083 | 6.25% |
| RUTW191025P01400000 | 2019-09-17 3:55PM EDT | 2019-10-25 | 4.36 | 0.00 | 0.00 | 0.00 | - | 35 | 40 | 6.25% |
| RUTW191031P01400000 | 2019-09-17 3:55PM EDT | 2019-10-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 12 | 1,181 | 6.25% |
| RUTW191101P01400000 | 2019-09-17 1:37PM EDT | 2019-11-01 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT191115P01400000 | 2019-09-17 3:42PM EDT | 2019-11-15 | 8.71 | 0.00 | 0.00 | 0.00 | - | 27 | 566 | 6.25% |
| RUTW191129P01400000 | 2019-09-16 10:24AM EDT | 2019-11-29 | 10.04 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 6.25% |
| RUT191220P01400000 | 2019-09-17 12:36PM EDT | 2019-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,530 | 6.25% |
| RUTW191231P01400000 | 2019-09-11 12:11PM EDT | 2019-12-31 | 19.27 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 3.13% |
| RUT200117P01400000 | 2019-09-17 12:36PM EDT | 2020-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 3.13% |
| RUT200320P01400000 | 2019-09-11 2:44PM EDT | 2020-03-20 | 32.40 | 0.00 | 0.00 | 0.00 | - | 100 | 408 | 3.13% |
| RUTW200331P01400000 | 2019-09-13 11:33AM EDT | 2020-03-31 | 31.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| RUT200619P01400000 | 2019-09-17 11:36AM EDT | 2020-06-19 | 46.83 | 0.00 | 0.00 | 0.00 | - | 60 | 3,513 | 3.13% |
| RUT201218P01400000 | 2019-09-17 3:34PM EDT | 2020-12-18 | 71.51 | 0.00 | 0.00 | 0.00 | - | 70 | 1,925 | 1.56% |
| RUT210618P01400000 | 2019-08-07 11:19AM EDT | 2021-06-18 | 113.98 | 102.90 | 112.60 | 0.00 | - | 1 | 201 | 24.10% |
| RUT211217P01400000 | 2019-08-06 3:41PM EDT | 2021-12-17 | 129.20 | 120.00 | 134.20 | 0.00 | - | 850 | 845 | 23.90% |