| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823C01560000 | 2019-08-22 3:06PM EDT | 2019-08-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| RUTW190830C01560000 | 2019-08-22 3:57PM EDT | 2019-08-30 | 1.38 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 6.25% |
| RUTW190906C01560000 | 2019-08-22 3:54PM EDT | 2019-09-06 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW190913C01560000 | 2019-08-20 9:54AM EDT | 2019-09-13 | 5.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| RUT190920C01560000 | 2019-08-22 2:34PM EDT | 2019-09-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| RUTW190927C01560000 | 2019-08-22 2:24PM EDT | 2019-09-27 | 12.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW190930C01560000 | 2019-08-22 1:53PM EDT | 2019-09-30 | 13.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT191018C01560000 | 2019-08-22 2:50PM EDT | 2019-10-18 | 19.92 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| RUTW191031C01560000 | 2019-08-15 10:18AM EDT | 2019-10-31 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW191129C01560000 | 2019-08-14 3:47PM EDT | 2019-11-29 | 29.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT191220C01560000 | 2019-08-16 12:21PM EDT | 2019-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| RUTW191231C01560000 | 2019-07-31 10:31AM EDT | 2019-12-31 | 85.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT200117C01560000 | 2019-07-31 9:51AM EDT | 2020-01-17 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT200320C01560000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 80.40 | 0.00 | 85.80 | 0.00 | - | - | 0 | 23.84% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823P01560000 | 2019-08-22 12:50PM EDT | 2019-08-23 | 50.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW190830P01560000 | 2019-08-22 2:24PM EDT | 2019-08-30 | 51.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW190906P01560000 | 2019-08-22 2:18PM EDT | 2019-09-06 | 52.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW190913P01560000 | 2019-08-13 11:47AM EDT | 2019-09-13 | 59.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT190920P01560000 | 2019-08-22 9:52AM EDT | 2019-09-20 | 53.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW190930P01560000 | 2019-08-22 3:38PM EDT | 2019-09-30 | 63.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT191018P01560000 | 2019-08-22 3:27PM EDT | 2019-10-18 | 69.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW191031P01560000 | 2019-08-20 4:02PM EDT | 2019-10-31 | 82.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW191129P01560000 | 2019-08-21 3:30PM EDT | 2019-11-29 | 80.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT191220P01560000 | 2019-07-08 9:56AM EDT | 2019-12-20 | 61.48 | 81.80 | 83.40 | 0.00 | - | 405 | 1,044 | 14.85% |
| RUT200117P01560000 | 2019-07-31 9:51AM EDT | 2020-01-17 | 112.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT200320P01560000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 91.50 | 74.80 | 76.60 | 0.00 | - | - | 3 | 9.58% |
| RUT200619P01560000 | 2019-05-22 9:57AM EDT | 2020-06-19 | 111.30 | 107.40 | 111.90 | 0.00 | - | - | 6 | 14.78% |