| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018C01520000 | 2019-10-17 3:26PM EDT | 2019-10-18 | 21.84 | 15.00 | 18.30 | 0.00 | - | 14 | 634 | 26.27% |
| RUTW191025C01520000 | 2019-10-18 10:42AM EDT | 2019-10-25 | 23.55 | 23.30 | 24.70 | -6.35 | -21.24% | 10 | 180 | 17.47% |
| RUTW191031C01520000 | 2019-10-17 11:15AM EDT | 2019-10-31 | 31.30 | 28.50 | 29.90 | 0.00 | - | 5 | 161 | 17.82% |
| RUTW191101C01520000 | 2019-10-18 10:43AM EDT | 2019-11-01 | 28.66 | 29.50 | 30.70 | +3.34 | +13.19% | 1 | 64 | 17.89% |
| RUTW191108C01520000 | 2019-10-15 10:45AM EDT | 2019-11-08 | 31.42 | 33.90 | 35.60 | 0.00 | - | 1 | 65 | 18.15% |
| RUT191115C01520000 | 2019-10-18 10:41AM EDT | 2019-11-15 | 37.25 | 37.50 | 38.30 | -3.77 | -9.19% | 6 | 306 | 17.42% |
| RUTW191122C01520000 | 2019-10-18 10:02AM EDT | 2019-11-22 | 45.45 | 41.70 | 42.90 | +9.25 | +25.55% | 2 | 18 | 18.08% |
| RUTW191129C01520000 | 2019-10-18 9:34AM EDT | 2019-11-29 | 45.80 | 44.00 | 44.90 | -1.90 | -3.98% | 8 | 349 | 17.51% |
| RUT191220C01520000 | 2019-10-17 3:49PM EDT | 2019-12-20 | 56.28 | 53.60 | 54.50 | 0.00 | - | 3 | 697 | 18.16% |
| RUTW191231C01520000 | 2019-06-28 4:07PM EDT | 2019-12-31 | 106.50 | 103.90 | 106.90 | 0.00 | - | 1 | 0 | 35.86% |
| RUT200117C01520000 | 2019-10-11 2:08PM EDT | 2020-01-17 | 55.40 | 62.60 | 63.80 | 0.00 | - | 1 | 53 | 18.21% |
| RUTW200131C01520000 | 2019-10-10 6:14PM EDT | 2020-01-31 | 50.68 | 67.60 | 69.20 | 0.00 | - | - | 1 | 18.62% |
| RUT200320C01520000 | 2019-10-07 3:42PM EDT | 2020-03-20 | 67.75 | 80.70 | 82.30 | 0.00 | - | 5 | 12 | 18.71% |
| RUT200619C01520000 | 2019-08-19 10:36AM EDT | 2020-06-19 | 98.59 | 134.20 | 138.40 | 0.00 | - | 1 | 251 | 26.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018P01520000 | 2019-10-17 4:01PM EDT | 2019-10-18 | 0.20 | 0.70 | 1.10 | 0.00 | - | 65 | 659 | 18.35% |
| RUTW191025P01520000 | 2019-10-18 10:52AM EDT | 2019-10-25 | 6.93 | 6.70 | 7.10 | +0.34 | +5.16% | 13 | 200 | 14.91% |
| RUTW191031P01520000 | 2019-10-17 3:42PM EDT | 2019-10-31 | 10.86 | 11.50 | 12.20 | 0.00 | - | 8 | 145 | 15.87% |
| RUTW191101P01520000 | 2019-10-17 3:59PM EDT | 2019-11-01 | 11.51 | 12.40 | 12.90 | 0.00 | - | 2 | 27 | 15.93% |
| RUTW191108P01520000 | 2019-10-17 3:57PM EDT | 2019-11-08 | 16.25 | 16.30 | 17.00 | +0.46 | +2.91% | 3 | 851 | 16.01% |
| RUT191115P01520000 | 2019-10-18 10:41AM EDT | 2019-11-15 | 20.35 | 19.90 | 20.40 | +2.06 | +11.26% | 6 | 1,135 | 15.98% |
| RUTW191129P01520000 | 2019-10-18 9:53AM EDT | 2019-11-29 | 24.57 | 26.70 | 27.50 | -0.54 | -2.15% | 10 | 263 | 16.59% |
| RUT191220P01520000 | 2019-10-17 3:52PM EDT | 2019-12-20 | 33.50 | 35.70 | 36.30 | -0.04 | -0.12% | 1 | 1,230 | 17.09% |
| RUTW191231P01520000 | 2019-10-17 11:34AM EDT | 2019-12-31 | 40.05 | 39.00 | 40.00 | 0.00 | - | 6 | 553 | 17.14% |
| RUT200117P01520000 | 2019-10-17 2:41PM EDT | 2020-01-17 | 42.83 | 44.70 | 45.30 | 0.00 | - | 1 | 26 | 17.23% |
| RUT200320P01520000 | 2019-09-30 3:57PM EDT | 2020-03-20 | 76.03 | 61.30 | 62.50 | 0.00 | - | 29 | 322 | 17.63% |
| RUTW200331P01520000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 71.80 | 63.40 | 65.50 | 0.00 | - | 100 | 105 | 17.77% |
| RUT201218P01520000 | 2019-09-27 2:30PM EDT | 2020-12-18 | 130.00 | 112.00 | 115.20 | 0.00 | - | 150 | 164 | 18.65% |