| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01530000 | 2019-09-16 3:30PM EDT | 2019-09-20 | 56.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW190927C01530000 | 2019-09-13 1:31PM EDT | 2019-09-27 | 57.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUTW190930C01530000 | 2019-09-16 9:55AM EDT | 2019-09-30 | 61.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW191004C01530000 | 2019-09-11 2:38PM EDT | 2019-10-04 | 54.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW191011C01530000 | 2019-09-12 11:01AM EDT | 2019-10-11 | 53.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT191018C01530000 | 2019-09-16 10:43AM EDT | 2019-10-18 | 71.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW191025C01530000 | 2019-09-16 2:23PM EDT | 2019-10-25 | 77.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW191031C01530000 | 2019-09-12 11:42AM EDT | 2019-10-31 | 71.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT191115C01530000 | 2019-09-16 10:43AM EDT | 2019-11-15 | 84.37 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| RUTW191129C01530000 | 2019-09-10 1:18PM EDT | 2019-11-29 | 57.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUT191220C01530000 | 2019-09-13 11:22AM EDT | 2019-12-20 | 95.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT200117C01530000 | 2019-08-15 2:19PM EDT | 2020-01-17 | 43.06 | 98.80 | 101.90 | 0.00 | - | 56 | 0 | 19.77% |
| RUTW200228C01530000 | 2019-09-11 6:41PM EDT | 2020-02-28 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200320C01530000 | 2019-08-21 4:11PM EDT | 2020-03-20 | 75.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW200630C01530000 | 2019-08-19 12:07AM EDT | 2020-06-30 | 96.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01530000 | 2019-09-16 4:09PM EDT | 2019-09-20 | 1.84 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| RUTW190927P01530000 | 2019-09-16 4:00PM EDT | 2019-09-27 | 5.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW190930P01530000 | 2019-09-16 2:07PM EDT | 2019-09-30 | 6.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RUTW191004P01530000 | 2019-09-16 11:57AM EDT | 2019-10-04 | 9.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW191011P01530000 | 2019-09-16 3:30PM EDT | 2019-10-11 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT191018P01530000 | 2019-09-16 3:44PM EDT | 2019-10-18 | 15.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| RUTW191025P01530000 | 2019-09-16 2:23PM EDT | 2019-10-25 | 18.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW191031P01530000 | 2019-09-16 3:21PM EDT | 2019-10-31 | 20.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT191115P01530000 | 2019-09-16 3:55PM EDT | 2019-11-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 1.56% |
| RUTW191129P01530000 | 2019-09-16 9:54AM EDT | 2019-11-29 | 30.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT191220P01530000 | 2019-09-13 10:30AM EDT | 2019-12-20 | 37.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW191231P01530000 | 2019-09-12 11:35AM EDT | 2019-12-31 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT200117P01530000 | 2019-08-05 9:33AM EDT | 2020-01-17 | 74.22 | 69.60 | 70.70 | 0.00 | - | 10 | 482 | 26.52% |
| RUT200320P01530000 | 2019-08-21 4:11PM EDT | 2020-03-20 | 88.76 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| RUTW200331P01530000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 97.66 | 66.70 | 68.80 | 0.00 | - | 100 | 0 | 20.53% |
| RUT200619P01530000 | 2019-08-02 10:53AM EDT | 2020-06-19 | 106.47 | 101.60 | 104.20 | 0.00 | - | 2 | 1 | 24.02% |