| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823C01520000 | 2019-08-22 3:59PM EDT | 2019-08-23 | 3.42 | 0.00 | 0.00 | 0.00 | - | 228 | 753 | 3.13% |
| RUTW190830C01520000 | 2019-08-22 3:57PM EDT | 2019-08-30 | 11.72 | 0.00 | 0.00 | 0.00 | - | 160 | 736 | 1.56% |
| RUTW190906C01520000 | 2019-08-22 3:51PM EDT | 2019-09-06 | 17.03 | 0.00 | 0.00 | 0.00 | - | 55 | 132 | 0.78% |
| RUTW190913C01520000 | 2019-08-22 10:07AM EDT | 2019-09-13 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.78% |
| RUT190920C01520000 | 2019-08-22 3:29PM EDT | 2019-09-20 | 25.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,753 | 0.78% |
| RUTW190927C01520000 | 2019-08-22 2:49PM EDT | 2019-09-27 | 30.00 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.78% |
| RUTW190930C01520000 | 2019-08-21 3:05PM EDT | 2019-09-30 | 29.05 | 0.00 | 0.00 | 0.00 | - | 116 | 171 | 0.78% |
| RUT191018C01520000 | 2019-08-22 3:29PM EDT | 2019-10-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 0.39% |
| RUTW191031C01520000 | 2019-08-22 3:42PM EDT | 2019-10-31 | 43.96 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.39% |
| RUTW191129C01520000 | 2019-06-07 2:12PM EDT | 2019-11-29 | 75.00 | 101.00 | 103.70 | 0.00 | - | 375 | 375 | 35.21% |
| RUT191220C01520000 | 2019-08-20 11:32AM EDT | 2019-12-20 | 55.04 | 0.00 | 0.00 | 0.00 | - | 4 | 505 | 0.39% |
| RUTW191231C01520000 | 2019-06-28 4:07PM EDT | 2019-12-31 | 106.50 | 103.90 | 106.90 | 0.00 | - | 1 | 0 | 31.50% |
| RUT200117C01520000 | 2019-07-31 9:36AM EDT | 2020-01-17 | 120.92 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.39% |
| RUT200619C01520000 | 2019-08-19 10:36AM EDT | 2020-06-19 | 98.59 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.20% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823P01520000 | 2019-08-22 1:22PM EDT | 2019-08-23 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 242 | 0.00% |
| RUTW190830P01520000 | 2019-08-22 3:54PM EDT | 2019-08-30 | 22.12 | 0.00 | 0.00 | 0.00 | - | 7 | 618 | 0.00% |
| RUTW190906P01520000 | 2019-08-22 2:45PM EDT | 2019-09-06 | 27.05 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.00% |
| RUTW190913P01520000 | 2019-08-22 1:08PM EDT | 2019-09-13 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RUT190920P01520000 | 2019-08-22 3:33PM EDT | 2019-09-20 | 36.26 | 0.00 | 0.00 | 0.00 | - | 21 | 3,885 | 0.00% |
| RUTW190927P01520000 | 2019-08-21 9:43AM EDT | 2019-09-27 | 39.47 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW190930P01520000 | 2019-08-22 2:28PM EDT | 2019-09-30 | 41.36 | 0.00 | 0.00 | 0.00 | - | 8 | 1,028 | 0.00% |
| RUT191018P01520000 | 2019-08-22 3:35PM EDT | 2019-10-18 | 48.42 | 0.00 | 0.00 | 0.00 | - | 33 | 633 | 0.00% |
| RUTW191031P01520000 | 2019-08-22 10:57AM EDT | 2019-10-31 | 57.98 | 0.00 | 0.00 | 0.00 | - | 35 | 275 | 0.00% |
| RUTW191129P01520000 | 2019-08-01 12:28PM EDT | 2019-11-29 | 70.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT191220P01520000 | 2019-08-02 10:52AM EDT | 2019-12-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.00% |
| RUTW191231P01520000 | 2019-07-31 10:01AM EDT | 2019-12-31 | 71.50 | 0.00 | 0.00 | 0.00 | - | 50 | 530 | 0.00% |
| RUT200117P01520000 | 2019-08-05 9:33AM EDT | 2020-01-17 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RUT200320P01520000 | 2019-08-14 11:53AM EDT | 2020-03-20 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| RUTW200331P01520000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 71.80 | 63.40 | 65.50 | 0.00 | - | 100 | 105 | 12.39% |