| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01590000 | 2019-09-13 3:59PM EDT | 2019-09-20 | 9.63 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 1.56% |
| RUTW190927C01590000 | 2019-09-13 3:50PM EDT | 2019-09-27 | 17.01 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.78% |
| RUTW190930C01590000 | 2019-09-13 10:55AM EDT | 2019-09-30 | 20.39 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| RUTW191004C01590000 | 2019-09-13 3:58PM EDT | 2019-10-04 | 20.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUTW191011C01590000 | 2019-09-13 2:39PM EDT | 2019-10-11 | 25.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RUT191018C01590000 | 2019-09-13 3:53PM EDT | 2019-10-18 | 28.48 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| RUTW191025C01590000 | 2019-09-13 11:39AM EDT | 2019-10-25 | 32.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW191031C01590000 | 2019-09-13 3:48PM EDT | 2019-10-31 | 35.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT191115C01590000 | 2019-09-13 2:39PM EDT | 2019-11-15 | 41.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.39% |
| RUTW191129C01590000 | 2019-08-29 11:21AM EDT | 2019-11-29 | 16.91 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RUT191220C01590000 | 2019-09-13 10:53AM EDT | 2019-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.39% |
| RUTW191231C01590000 | 2019-08-02 10:58AM EDT | 2019-12-31 | 40.88 | 26.40 | 27.40 | 0.00 | - | 3 | 6 | 9.64% |
| RUT200117C01590000 | 2019-09-13 1:28PM EDT | 2020-01-17 | 62.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW200131C01590000 | 2019-09-16 12:12AM EDT | 2020-01-31 | 62.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT200320C01590000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 66.10 | 67.10 | 69.10 | 0.00 | - | - | 0 | 16.56% |
| RUTW200331C01590000 | 2019-06-07 9:39AM EDT | 2020-03-31 | 59.20 | 82.80 | 85.50 | 0.00 | - | 1 | 17 | 19.63% |
| RUT200619C01590000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 101.50 | 97.30 | 101.70 | 0.00 | - | 1 | 1 | 19.51% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01590000 | 2019-09-13 2:46PM EDT | 2019-09-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| RUTW190927P01590000 | 2019-09-16 12:11AM EDT | 2019-09-27 | 22.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW190930P01590000 | 2019-09-13 10:30AM EDT | 2019-09-30 | 23.92 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| RUTW191004P01590000 | 2019-09-13 1:50PM EDT | 2019-10-04 | 29.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW191011P01590000 | 2019-09-13 9:54AM EDT | 2019-10-11 | 32.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT191018P01590000 | 2019-09-13 3:13PM EDT | 2019-10-18 | 36.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW191025P01590000 | 2019-09-13 1:58PM EDT | 2019-10-25 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW191031P01590000 | 2019-09-13 2:06PM EDT | 2019-10-31 | 42.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUT191115P01590000 | 2019-09-13 2:58PM EDT | 2019-11-15 | 48.08 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW191129P01590000 | 2019-07-16 9:37AM EDT | 2019-11-29 | 72.95 | 123.40 | 126.50 | 0.00 | - | 2 | 0 | 42.13% |
| RUT191220P01590000 | 2019-09-13 10:53AM EDT | 2019-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RUTW191231P01590000 | 2019-08-12 12:14AM EDT | 2019-12-31 | 128.58 | 64.60 | 66.30 | 0.00 | - | - | 2 | 17.60% |
| RUT200117P01590000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 75.05 | 74.70 | 76.30 | 0.00 | - | 4 | 3 | 19.08% |
| RUT200320P01590000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 96.40 | 86.50 | 88.50 | 0.00 | - | - | 4 | 18.25% |
| RUT200619P01590000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 129.40 | 101.30 | 105.30 | 0.00 | - | - | 1 | 18.03% |