| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01450000 | 2019-09-13 11:23AM EDT | 2019-09-20 | 134.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW190927C01450000 | 2019-08-23 2:23PM EDT | 2019-09-27 | 49.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW190930C01450000 | 2019-08-26 1:46PM EDT | 2019-09-30 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW191004C01450000 | 2019-08-23 2:23PM EDT | 2019-10-04 | 53.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW191011C01450000 | 2019-09-13 9:40AM EDT | 2019-10-11 | 146.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT191018C01450000 | 2019-09-13 12:18PM EDT | 2019-10-18 | 143.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUTW191031C01450000 | 2019-09-11 12:15PM EDT | 2019-10-31 | 124.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT191115C01450000 | 2019-08-28 10:42AM EDT | 2019-11-15 | 72.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW191129C01450000 | 2019-08-28 11:19AM EDT | 2019-11-29 | 74.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT191220C01450000 | 2019-08-20 12:45PM EDT | 2019-12-20 | 96.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| RUTW191231C01450000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 96.70 | 159.60 | 162.50 | 0.00 | - | 1 | 1 | 25.47% |
| RUT200117C01450000 | 2019-09-11 3:59PM EDT | 2020-01-17 | 155.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT200320C01450000 | 2019-05-22 3:26PM EDT | 2020-03-20 | 156.50 | 158.10 | 163.20 | 0.00 | - | - | 101 | 19.45% |
| RUT200619C01450000 | 2019-08-27 12:18PM EDT | 2020-06-19 | 111.74 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| RUT201218C01450000 | 2019-09-12 1:33PM EDT | 2020-12-18 | 214.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT211217C01450000 | 2019-06-28 2:36PM EDT | 2021-12-17 | 247.23 | 242.00 | 264.00 | 0.00 | - | 2 | 0 | 21.37% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01450000 | 2019-09-13 3:51PM EDT | 2019-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW190927P01450000 | 2019-09-12 12:55PM EDT | 2019-09-27 | 1.56 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RUTW190930P01450000 | 2019-09-13 11:08AM EDT | 2019-09-30 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW191004P01450000 | 2019-09-13 9:55AM EDT | 2019-10-04 | 2.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW191011P01450000 | 2019-09-13 3:02PM EDT | 2019-10-11 | 4.15 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 6.25% |
| RUT191018P01450000 | 2019-09-13 4:00PM EDT | 2019-10-18 | 5.74 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| RUTW191025P01450000 | 2019-09-12 3:43PM EDT | 2019-10-25 | 7.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| RUTW191031P01450000 | 2019-09-13 3:52PM EDT | 2019-10-31 | 9.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUT191115P01450000 | 2019-09-13 2:57PM EDT | 2019-11-15 | 13.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUTW191129P01450000 | 2019-09-13 1:59PM EDT | 2019-11-29 | 16.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT191220P01450000 | 2019-09-13 11:53AM EDT | 2019-12-20 | 21.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW191231P01450000 | 2019-09-12 11:35AM EDT | 2019-12-31 | 25.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT200117P01450000 | 2019-09-13 3:15PM EDT | 2020-01-17 | 27.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW200228P01450000 | 2019-09-16 12:13AM EDT | 2020-02-28 | 37.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT200320P01450000 | 2019-09-11 10:32AM EDT | 2020-03-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT200619P01450000 | 2019-09-12 1:04PM EDT | 2020-06-19 | 56.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW200630P01450000 | 2019-07-29 11:04AM EDT | 2020-06-30 | 58.00 | 85.50 | 89.40 | 0.00 | - | - | 1 | 26.98% |
| RUT201218P01450000 | 2019-06-20 9:36AM EDT | 2020-12-18 | 90.00 | 86.70 | 92.60 | 0.00 | - | 45 | 266 | 21.89% |
| RUT211217P01450000 | 2019-08-28 1:46PM EDT | 2021-12-17 | 162.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |