| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW191025C01460000 | 2019-10-18 12:33PM EDT | 2019-10-25 | 68.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW191031C01460000 | 2019-10-11 11:13AM EDT | 2019-10-31 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW191101C01460000 | 2019-10-15 2:05PM EDT | 2019-11-01 | 72.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW191108C01460000 | 2019-10-17 12:48PM EDT | 2019-11-08 | 85.04 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| RUT191115C01460000 | 2019-10-18 9:47AM EDT | 2019-11-15 | 85.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW191129C01460000 | 2019-10-11 11:13AM EDT | 2019-11-29 | 87.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT191220C01460000 | 2019-10-14 9:44AM EDT | 2019-12-20 | 77.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW191231C01460000 | 2019-08-15 3:20PM EDT | 2019-12-31 | 76.22 | 146.30 | 149.80 | 0.00 | - | 2 | 0 | 40.71% |
| RUT200117C01460000 | 2019-08-12 3:16PM EDT | 2020-01-17 | 98.09 | 147.90 | 150.80 | 0.00 | - | 2 | 4 | 36.97% |
| RUT200320C01460000 | 2019-09-19 11:01AM EDT | 2020-03-20 | 166.00 | 121.10 | 123.20 | 0.00 | - | 1 | 161 | 20.72% |
| RUT200619C01460000 | 2019-08-19 10:36AM EDT | 2020-06-19 | 134.54 | 174.50 | 179.40 | 0.00 | - | 1 | 3 | 28.45% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW191025P01460000 | 2019-10-18 3:38PM EDT | 2019-10-25 | 0.62 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| RUTW191031P01460000 | 2019-10-18 12:33PM EDT | 2019-10-31 | 3.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW191101P01460000 | 2019-10-18 3:18PM EDT | 2019-11-01 | 2.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW191108P01460000 | 2019-10-18 3:28PM EDT | 2019-11-08 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT191115P01460000 | 2019-10-18 4:02PM EDT | 2019-11-15 | 8.07 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| RUTW191122P01460000 | 2019-10-18 10:33AM EDT | 2019-11-22 | 10.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW191129P01460000 | 2019-10-18 3:37PM EDT | 2019-11-29 | 12.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RUT191220P01460000 | 2019-10-18 1:22PM EDT | 2019-12-20 | 20.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUTW191231P01460000 | 2019-10-18 3:48PM EDT | 2019-12-31 | 23.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| RUT200117P01460000 | 2019-10-11 1:23PM EDT | 2020-01-17 | 37.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| RUTW200131P01460000 | 2019-10-09 9:51AM EDT | 2020-01-31 | 57.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT200320P01460000 | 2019-08-26 4:14PM EDT | 2020-03-20 | 78.01 | 58.10 | 59.30 | 0.00 | - | 160 | 0 | 23.94% |
| RUTW200331P01460000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 68.40 | 47.20 | 48.90 | 0.00 | - | - | 4 | 20.34% |
| RUT201218P01460000 | 2019-09-23 4:02PM EDT | 2020-12-18 | 93.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |