| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190930C01440000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 91.22 | 146.00 | 147.70 | 0.00 | - | 0 | 0 | 72.36% |
| RUTW191004C01440000 | 2019-09-20 10:39AM EDT | 2019-10-04 | 127.86 | 115.50 | 124.10 | -9.20 | -6.71% | 1 | 0 | 31.65% |
| RUTW191011C01440000 | 2019-09-17 2:27PM EDT | 2019-10-11 | 141.18 | 120.30 | 124.30 | 0.00 | - | 1 | 0 | 26.16% |
| RUT191018C01440000 | 2019-09-19 3:20PM EDT | 2019-10-18 | 132.30 | 122.60 | 126.10 | 0.00 | - | 5 | 0 | 24.92% |
| RUTW191031C01440000 | 2019-08-26 12:05AM EDT | 2019-10-31 | 76.32 | 127.50 | 130.80 | 0.00 | - | - | 0 | 24.69% |
| RUT191115C01440000 | 2019-09-17 1:45PM EDT | 2019-11-15 | 151.78 | 132.20 | 135.20 | 0.00 | - | 1 | 0 | 23.96% |
| RUT191220C01440000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 151.38 | 162.40 | 164.60 | 0.00 | - | 4 | 36 | 31.05% |
| RUTW191231C01440000 | 2019-06-03 10:04AM EDT | 2019-12-31 | 101.00 | 167.00 | 170.00 | 0.00 | - | 1 | 2 | 31.27% |
| RUT200117C01440000 | 2019-09-11 3:59PM EDT | 2020-01-17 | 163.98 | 149.60 | 152.40 | 0.00 | - | 2 | 0 | 22.96% |
| RUT200320C01440000 | 2019-09-20 1:36PM EDT | 2020-03-20 | 166.50 | 163.80 | 167.20 | +62.00 | +59.33% | 1 | 0 | 22.65% |
| RUTW200331C01440000 | 2019-08-23 4:01PM EDT | 2020-03-31 | 106.20 | 164.90 | 169.30 | 0.00 | - | 1 | 0 | 22.55% |
| RUT200619C01440000 | 2019-09-18 11:30AM EDT | 2020-06-19 | 188.00 | 180.10 | 184.70 | 0.00 | - | 2 | 0 | 22.26% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01440000 | 2019-09-19 3:59PM EDT | 2019-09-27 | 0.67 | 0.45 | 0.60 | 0.00 | - | 5 | 0 | 29.61% |
| RUTW190930P01440000 | 2019-09-20 3:56PM EDT | 2019-09-30 | 0.51 | 0.65 | 0.85 | -0.84 | -62.22% | 1 | 0 | 26.29% |
| RUTW191004P01440000 | 2019-09-19 3:51PM EDT | 2019-10-04 | 1.77 | 1.50 | 1.75 | -0.01 | -0.56% | 1 | 0 | 25.53% |
| RUTW191011P01440000 | 2019-09-20 4:01PM EDT | 2019-10-11 | 2.93 | 3.00 | 3.30 | -0.70 | -19.28% | 18 | 0 | 24.09% |
| RUT191018P01440000 | 2019-09-20 2:33PM EDT | 2019-10-18 | 4.70 | 4.60 | 5.00 | +0.20 | +4.44% | 48 | 0 | 23.28% |
| RUTW191025P01440000 | 2019-09-20 12:06PM EDT | 2019-10-25 | 6.10 | 6.80 | 7.30 | +0.50 | +8.93% | 41 | 0 | 23.29% |
| RUTW191031P01440000 | 2019-09-20 10:16AM EDT | 2019-10-31 | 7.40 | 8.70 | 9.20 | -1.07 | -12.63% | 1 | 0 | 23.20% |
| RUT191115P01440000 | 2019-09-20 4:05PM EDT | 2019-11-15 | 13.30 | 13.20 | 13.80 | +0.96 | +7.78% | 46 | 0 | 22.95% |
| RUTW191129P01440000 | 2019-09-18 1:25PM EDT | 2019-11-29 | 18.17 | 16.80 | 17.50 | 0.00 | - | 1 | 0 | 22.55% |
| RUT191220P01440000 | 2019-09-19 2:04PM EDT | 2019-12-20 | 20.58 | 23.10 | 23.70 | 0.00 | - | 1 | 0 | 22.55% |
| RUTW191231P01440000 | 2019-07-31 9:47AM EDT | 2019-12-31 | 24.25 | 48.70 | 49.90 | 0.00 | - | - | 4 | 31.17% |
| RUT200117P01440000 | 2019-08-14 9:57AM EDT | 2020-01-17 | 59.18 | 25.40 | 26.70 | 0.00 | - | 10 | 0 | 20.84% |
| RUTW200131P01440000 | 2019-09-12 9:59AM EDT | 2020-01-31 | 30.72 | 31.90 | 33.50 | 0.00 | - | 1 | 0 | 22.02% |
| RUT200320P01440000 | 2019-08-29 3:19PM EDT | 2020-03-20 | 74.07 | 42.50 | 43.80 | 0.00 | - | - | 0 | 21.69% |
| RUTW200331P01440000 | 2019-05-31 10:21AM EDT | 2020-03-31 | 87.22 | 45.40 | 46.90 | 0.00 | - | 1 | 1 | 21.88% |
| RUT200619P01440000 | 2019-06-11 2:15PM EDT | 2020-06-19 | 76.30 | 56.60 | 58.70 | 0.00 | - | 59 | 62 | 20.96% |