| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01500000 | 2019-09-16 9:58AM EDT | 2019-09-20 | 85.30 | 82.60 | 87.10 | +1.90 | +2.28% | 2 | 1,784 | 41.26% |
| RUTW190927C01500000 | 2019-09-13 1:49PM EDT | 2019-09-27 | 83.40 | 85.10 | 88.20 | 0.00 | - | 36 | 44 | 28.38% |
| RUTW190930C01500000 | 2019-09-12 2:56PM EDT | 2019-09-30 | 81.27 | 85.90 | 89.30 | 0.00 | - | 1 | 32 | 26.85% |
| RUTW191004C01500000 | 2019-09-12 3:58PM EDT | 2019-10-04 | 83.48 | 87.90 | 91.00 | 0.00 | - | 4 | 20 | 25.74% |
| RUTW191011C01500000 | 2019-09-13 3:41PM EDT | 2019-10-11 | 90.00 | 90.50 | 93.20 | 0.00 | - | 1 | 3 | 23.96% |
| RUT191018C01500000 | 2019-09-12 9:39AM EDT | 2019-10-18 | 93.38 | 93.40 | 96.40 | 0.00 | - | 3 | 1,387 | 23.63% |
| RUTW191025C01500000 | 2019-09-10 11:22AM EDT | 2019-10-25 | 59.53 | 96.50 | 99.20 | 0.00 | - | - | 22 | 23.25% |
| RUTW191031C01500000 | 2019-09-11 12:15PM EDT | 2019-10-31 | 83.56 | 99.70 | 102.10 | 0.00 | - | 2 | 20 | 23.34% |
| RUT191115C01500000 | 2019-09-10 10:50AM EDT | 2019-11-15 | 103.35 | 104.40 | 107.00 | 0.00 | - | 1 | 42 | 22.61% |
| RUTW191129C01500000 | 2019-08-02 12:23PM EDT | 2019-11-29 | 63.31 | 62.60 | 64.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT191220C01500000 | 2019-09-13 11:27AM EDT | 2019-12-20 | 118.38 | 116.00 | 118.40 | 0.00 | - | 2 | 0 | 22.17% |
| RUT200117C01500000 | 2019-07-24 12:25PM EDT | 2020-01-17 | 114.40 | 72.10 | 73.50 | 0.00 | - | 38 | 51 | 0.00% |
| RUT200320C01500000 | 2019-09-03 2:58PM EDT | 2020-03-20 | 71.75 | 138.70 | 141.50 | 0.00 | - | 225 | 226 | 21.58% |
| RUT200619C01500000 | 2019-08-27 1:57PM EDT | 2020-06-19 | 85.80 | 157.20 | 160.40 | 0.00 | - | 100 | 252 | 21.41% |
| RUT201218C01500000 | 2019-09-12 1:33PM EDT | 2020-12-18 | 181.79 | 185.90 | 192.30 | 0.00 | - | 4 | 241 | 21.44% |
| RUT210618C01500000 | 2019-08-20 3:12PM EDT | 2021-06-18 | 149.51 | 207.60 | 217.20 | 0.00 | - | 10 | 16 | 21.29% |
| RUT211217C01500000 | 2019-09-04 3:06PM EDT | 2021-12-17 | 161.96 | 225.20 | 241.20 | 0.00 | - | 25 | 143 | 21.46% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01500000 | 2019-09-16 10:14AM EDT | 2019-09-20 | 0.75 | 0.60 | 0.80 | -0.19 | -20.21% | 34 | 2,276 | 26.26% |
| RUTW190927P01500000 | 2019-09-16 9:43AM EDT | 2019-09-27 | 2.85 | 2.85 | 3.20 | -0.48 | -14.41% | 1 | 538 | 23.26% |
| RUTW190930P01500000 | 2019-09-13 2:49PM EDT | 2019-09-30 | 3.98 | 3.60 | 4.00 | 0.00 | - | 9 | 202 | 22.16% |
| RUTW191004P01500000 | 2019-09-13 2:43PM EDT | 2019-10-04 | 5.82 | 5.30 | 5.70 | 0.00 | - | 8 | 33 | 21.96% |
| RUTW191011P01500000 | 2019-09-13 3:50PM EDT | 2019-10-11 | 8.20 | 7.80 | 8.30 | 0.00 | - | 1 | 19 | 21.38% |
| RUT191018P01500000 | 2019-09-13 3:58PM EDT | 2019-10-18 | 11.37 | 10.00 | 10.40 | +0.62 | +5.77% | 1 | 2,336 | 20.67% |
| RUTW191025P01500000 | 2019-09-13 4:11PM EDT | 2019-10-25 | 13.80 | 12.80 | 13.20 | 0.00 | - | 37 | 64 | 20.70% |
| RUTW191031P01500000 | 2019-09-13 12:22PM EDT | 2019-10-31 | 14.55 | 15.10 | 15.80 | 0.00 | - | 20 | 503 | 20.88% |
| RUTW191101P01500000 | 2019-09-16 12:12AM EDT | 2019-11-01 | 14.72 | 15.50 | 16.10 | 0.00 | - | - | 2 | 20.83% |
| RUT191115P01500000 | 2019-09-16 10:13AM EDT | 2019-11-15 | 20.52 | 20.20 | 20.70 | -0.76 | -3.57% | 5 | 594 | 20.58% |
| RUTW191129P01500000 | 2019-09-16 10:11AM EDT | 2019-11-29 | 24.79 | 24.20 | 24.90 | -0.21 | -0.84% | 1 | 42 | 20.37% |
| RUT191220P01500000 | 2019-09-16 9:40AM EDT | 2019-12-20 | 32.28 | 30.80 | 31.50 | -1.02 | -3.06% | 4 | 4,589 | 20.43% |
| RUTW191231P01500000 | 2019-08-01 10:49AM EDT | 2019-12-31 | 38.20 | 70.00 | 71.70 | 0.00 | - | 10 | 81 | 32.43% |
| RUT200117P01500000 | 2019-09-13 9:56AM EDT | 2020-01-17 | 36.42 | 37.10 | 38.10 | 0.00 | - | 4 | 14 | 20.05% |
| RUTW200131P01500000 | 2019-08-19 12:07AM EDT | 2020-01-31 | 94.67 | 40.60 | 41.70 | 0.00 | - | - | 1 | 20.06% |
| RUT200320P01500000 | 2019-09-03 3:59PM EDT | 2020-03-20 | 97.68 | 51.70 | 52.80 | 0.00 | - | 1 | 185 | 19.98% |
| RUT200619P01500000 | 2019-08-07 1:52PM EDT | 2020-06-19 | 103.92 | 89.40 | 91.70 | 0.00 | - | 125 | 658 | 24.02% |
| RUT201218P01500000 | 2019-08-26 12:47PM EDT | 2020-12-18 | 96.00 | 96.20 | 100.40 | 0.00 | - | 3 | 1,868 | 19.99% |
| RUT210618P01500000 | 2019-08-20 3:12PM EDT | 2021-06-18 | 149.79 | 117.30 | 125.60 | 0.00 | - | 10 | 270 | 20.11% |
| RUT211217P01500000 | 2019-09-04 3:06PM EDT | 2021-12-17 | 182.04 | 133.90 | 147.70 | 0.00 | - | 25 | 712 | 20.22% |