| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01550000 | 2019-09-19 2:59PM EDT | 2019-09-27 | 20.80 | 18.40 | 20.00 | -4.90 | -19.07% | 1 | 199 | 18.36% |
| RUTW190930C01550000 | 2019-09-20 10:34AM EDT | 2019-09-30 | 25.75 | 20.00 | 21.60 | -11.45 | -30.78% | 1 | 107 | 16.68% |
| RUTW191004C01550000 | 2019-09-20 1:16PM EDT | 2019-10-04 | 21.63 | 24.90 | 26.40 | -16.86 | -43.80% | 7 | 86 | 18.07% |
| RUTW191011C01550000 | 2019-09-20 3:22PM EDT | 2019-10-11 | 30.31 | 30.00 | 31.60 | -4.07 | -11.84% | 5 | 21 | 18.20% |
| RUT191018C01550000 | 2019-09-20 3:50PM EDT | 2019-10-18 | 34.34 | 34.00 | 35.50 | -6.30 | -15.50% | 34 | 895 | 18.00% |
| RUTW191025C01550000 | 2019-09-19 3:29PM EDT | 2019-10-25 | 43.29 | 38.60 | 40.00 | 0.00 | - | 4 | 22 | 18.43% |
| RUTW191031C01550000 | 2019-09-20 11:18AM EDT | 2019-10-31 | 43.70 | 42.10 | 43.60 | -4.99 | -10.25% | 5 | 20 | 18.76% |
| RUTW191101C01550000 | 2019-09-19 3:46PM EDT | 2019-11-01 | 45.68 | 42.40 | 44.70 | 0.00 | - | 10 | 10 | 19.06% |
| RUT191115C01550000 | 2019-09-20 3:28PM EDT | 2019-11-15 | 48.97 | 49.00 | 50.50 | -10.63 | -17.84% | 3 | 379 | 18.87% |
| RUTW191129C01550000 | 2019-09-20 3:36PM EDT | 2019-11-29 | 54.85 | 54.70 | 56.10 | +24.65 | +81.62% | 5 | 6 | 18.94% |
| RUT191220C01550000 | 2019-09-20 12:38PM EDT | 2019-12-20 | 67.73 | 63.00 | 64.60 | -0.98 | -1.43% | 1 | 2,681 | 19.35% |
| RUTW191231C01550000 | 2019-07-24 1:57PM EDT | 2019-12-31 | 79.70 | 30.30 | 31.60 | 0.00 | - | 8 | 5 | 8.09% |
| RUT200117C01550000 | 2019-09-13 11:27AM EDT | 2020-01-17 | 89.95 | 71.50 | 73.20 | 0.00 | - | 4 | 0 | 19.34% |
| RUTW200131C01550000 | 2019-09-16 1:09PM EDT | 2020-01-31 | 98.93 | 75.70 | 78.50 | 0.00 | - | 1 | 3 | 19.71% |
| RUT200320C01550000 | 2019-09-20 3:57PM EDT | 2020-03-20 | 90.57 | 88.60 | 90.80 | -0.43 | -0.47% | 25 | 152 | 19.66% |
| RUT200619C01550000 | 2019-09-13 9:37AM EDT | 2020-06-19 | 131.07 | 108.30 | 111.50 | 0.00 | - | 177 | 0 | 19.91% |
| RUT201218C01550000 | 2019-08-28 11:45AM EDT | 2020-12-18 | 96.60 | 134.00 | 146.30 | 0.00 | - | 2 | 0 | 20.47% |
| RUT211217C01550000 | 2019-09-11 10:08AM EDT | 2021-12-17 | 185.50 | 181.00 | 195.90 | 0.00 | - | 100 | 0 | 20.63% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01550000 | 2019-09-20 3:31PM EDT | 2019-09-27 | 10.38 | 10.20 | 10.90 | -0.38 | -3.53% | 215 | 238 | 19.23% |
| RUTW190930P01550000 | 2019-09-20 3:49PM EDT | 2019-09-30 | 12.30 | 11.90 | 12.60 | +1.80 | +17.14% | 23 | 202 | 17.50% |
| RUTW191004P01550000 | 2019-09-20 1:26PM EDT | 2019-10-04 | 16.39 | 16.40 | 17.20 | +1.22 | +8.04% | 40 | 248 | 18.57% |
| RUTW191011P01550000 | 2019-09-20 3:31PM EDT | 2019-10-11 | 21.30 | 21.00 | 21.70 | +0.42 | +2.01% | 150 | 637 | 18.11% |
| RUT191018P01550000 | 2019-09-20 3:32PM EDT | 2019-10-18 | 24.90 | 24.50 | 25.20 | +1.35 | +5.73% | 294 | 765 | 17.68% |
| RUTW191025P01550000 | 2019-09-20 10:05AM EDT | 2019-10-25 | 25.46 | 28.80 | 29.50 | -2.22 | -8.02% | 8 | 40 | 18.05% |
| RUTW191031P01550000 | 2019-09-20 12:22PM EDT | 2019-10-31 | 33.10 | 32.00 | 32.80 | +3.09 | +10.30% | 13 | 148 | 18.26% |
| RUTW191101P01550000 | 2019-09-17 11:44AM EDT | 2019-11-01 | 28.55 | 32.70 | 33.50 | 0.00 | - | - | 2 | 18.37% |
| RUT191115P01550000 | 2019-09-20 3:59PM EDT | 2019-11-15 | 38.51 | 38.90 | 39.70 | +0.49 | +1.29% | 66 | 380 | 18.45% |
| RUTW191129P01550000 | 2019-09-20 3:39PM EDT | 2019-11-29 | 44.13 | 43.80 | 45.10 | +5.11 | +13.10% | 32 | 98 | 18.49% |
| RUT191220P01550000 | 2019-09-20 2:30PM EDT | 2019-12-20 | 52.30 | 52.30 | 53.20 | +2.20 | +4.39% | 3 | 3,926 | 18.83% |
| RUTW191231P01550000 | 2019-06-07 10:54AM EDT | 2019-12-31 | 71.14 | 56.60 | 58.00 | 0.00 | - | 62 | 64 | 19.25% |
| RUT200117P01550000 | 2019-09-18 9:54AM EDT | 2020-01-17 | 56.13 | 59.20 | 60.60 | 0.00 | - | 15 | 88 | 18.55% |
| RUT200320P01550000 | 2019-09-20 3:57PM EDT | 2020-03-20 | 75.21 | 75.10 | 77.10 | +0.87 | +1.17% | 25 | 383 | 18.77% |
| RUTW200331P01550000 | 2019-08-02 9:42AM EDT | 2020-03-31 | 95.40 | 95.40 | 97.80 | 0.00 | - | 5 | 7 | 22.84% |
| RUT200619P01550000 | 2019-08-16 12:52PM EDT | 2020-06-19 | 88.01 | 90.20 | 93.10 | 0.00 | - | 2 | 393 | 18.31% |
| RUT201218P01550000 | 2019-09-20 10:43AM EDT | 2020-12-18 | 121.30 | 123.70 | 134.60 | +5.60 | +4.84% | 9 | 1,269 | 20.21% |
| RUT210618P01550000 | 2019-08-05 10:19AM EDT | 2021-06-18 | 176.60 | 162.60 | 172.30 | 0.00 | - | 1 | 301 | 21.73% |
| RUT211217P01550000 | 2019-09-11 11:09AM EDT | 2021-12-17 | 168.90 | 164.50 | 179.50 | 0.00 | - | 4 | 0 | 19.95% |