| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01575000 | 2019-09-23 11:36AM EDT | 2019-09-27 | 4.95 | 4.50 | 5.30 | -1.67 | -25.23% | 19 | 0 | 15.72% |
| RUTW190930C01575000 | 2019-09-23 10:53AM EDT | 2019-09-30 | 4.65 | 6.10 | 6.80 | -4.09 | -46.80% | 12 | 0 | 14.27% |
| RUTW191004C01575000 | 2019-09-23 10:34AM EDT | 2019-10-04 | 9.82 | 10.50 | 11.30 | -2.05 | -17.27% | 101 | 0 | 15.96% |
| RUTW191011C01575000 | 2019-09-23 11:18AM EDT | 2019-10-11 | 14.89 | 15.50 | 16.20 | -3.97 | -21.05% | 2 | 0 | 16.29% |
| RUT191018C01575000 | 2019-09-20 1:35PM EDT | 2019-10-18 | 21.27 | 19.30 | 20.00 | 0.00 | - | 11 | 0 | 16.27% |
| RUTW191025C01575000 | 2019-09-19 4:00PM EDT | 2019-10-25 | 27.10 | 24.00 | 24.70 | 0.00 | - | 15 | 0 | 17.00% |
| RUTW191031C01575000 | 2019-09-23 11:18AM EDT | 2019-10-31 | 26.66 | 27.30 | 28.30 | -4.54 | -14.55% | 5 | 0 | 17.43% |
| RUTW191101C01575000 | 2019-09-16 12:11AM EDT | 2019-11-01 | 25.17 | 28.30 | 29.10 | 0.00 | - | 2 | 0 | 17.60% |
| RUT191115C01575000 | 2019-09-23 11:25AM EDT | 2019-11-15 | 33.60 | 34.50 | 35.10 | -2.17 | -6.07% | 2 | 0 | 17.68% |
| RUTW191129C01575000 | 2019-09-18 2:53PM EDT | 2019-11-29 | 44.60 | 40.10 | 41.10 | 0.00 | - | - | 0 | 18.00% |
| RUT191220C01575000 | 2019-09-19 9:58AM EDT | 2019-12-20 | 59.00 | 48.50 | 49.40 | 0.00 | - | 88 | 0 | 18.44% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01575000 | 2019-09-23 10:26AM EDT | 2019-09-27 | 25.74 | 19.30 | 20.90 | +2.81 | +12.25% | 46 | 0 | 15.47% |
| RUTW190930P01575000 | 2019-09-23 10:37AM EDT | 2019-09-30 | 24.88 | 21.40 | 22.70 | +1.19 | +5.02% | 3 | 0 | 14.45% |
| RUTW191004P01575000 | 2019-09-23 10:23AM EDT | 2019-10-04 | 30.30 | 25.40 | 26.70 | +8.23 | +37.29% | 30 | 0 | 15.63% |
| RUTW191011P01575000 | 2019-09-23 11:13AM EDT | 2019-10-11 | 33.76 | 29.80 | 30.90 | +0.63 | +1.90% | 6 | 0 | 15.52% |
| RUT191018P01575000 | 2019-09-20 1:41PM EDT | 2019-10-18 | 36.22 | 33.10 | 34.40 | 0.00 | - | 2 | 0 | 15.44% |
| RUTW191025P01575000 | 2019-09-19 1:14PM EDT | 2019-10-25 | 34.33 | 37.20 | 38.50 | 0.00 | - | 5 | 0 | 15.95% |
| RUTW191031P01575000 | 2019-09-23 11:13AM EDT | 2019-10-31 | 44.08 | 40.50 | 41.70 | +1.09 | +2.54% | 7 | 0 | 16.27% |
| RUT191115P01575000 | 2019-09-20 4:13PM EDT | 2019-11-15 | 50.07 | 47.60 | 48.80 | 0.00 | - | 5 | 0 | 16.82% |
| RUTW191129P01575000 | 2019-09-19 1:19PM EDT | 2019-11-29 | 48.57 | 52.70 | 54.10 | 0.00 | - | 35 | 0 | 16.98% |
| RUT191220P01575000 | 2019-09-19 9:58AM EDT | 2019-12-20 | 56.00 | 60.90 | 62.20 | 0.00 | - | 88 | 0 | 17.49% |
| RUTW191231P01575000 | 2019-09-17 3:36PM EDT | 2019-12-31 | 59.99 | 64.40 | 65.60 | 0.00 | - | - | 0 | 17.55% |