| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01600000 | 2019-09-16 4:00PM EDT | 2019-09-20 | 6.03 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 1.56% |
| RUTW190927C01600000 | 2019-09-16 2:41PM EDT | 2019-09-27 | 14.64 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| RUTW190930C01600000 | 2019-09-16 2:09PM EDT | 2019-09-30 | 15.88 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| RUTW191004C01600000 | 2019-09-16 1:24PM EDT | 2019-10-04 | 19.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RUTW191011C01600000 | 2019-09-16 1:32PM EDT | 2019-10-11 | 24.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUT191018C01600000 | 2019-09-16 3:57PM EDT | 2019-10-18 | 25.11 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| RUTW191025C01600000 | 2019-09-16 12:05PM EDT | 2019-10-25 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW191031C01600000 | 2019-09-12 3:34PM EDT | 2019-10-31 | 28.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT191115C01600000 | 2019-09-16 3:50PM EDT | 2019-11-15 | 38.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RUTW191129C01600000 | 2019-09-11 2:16PM EDT | 2019-11-29 | 35.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| RUT191220C01600000 | 2019-09-13 4:00PM EDT | 2019-12-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
| RUTW191231C01600000 | 2019-09-12 11:27AM EDT | 2019-12-31 | 47.13 | 53.50 | 54.80 | 0.00 | - | 3 | 29 | 18.17% |
| RUT200117C01600000 | 2019-09-13 11:52AM EDT | 2020-01-17 | 57.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW200131C01600000 | 2019-09-11 10:41AM EDT | 2020-01-31 | 47.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT200320C01600000 | 2019-09-16 11:16AM EDT | 2020-03-20 | 81.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| RUTW200331C01600000 | 2019-08-27 1:30PM EDT | 2020-03-31 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT200619C01600000 | 2019-08-27 10:20AM EDT | 2020-06-19 | 48.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.20% |
| RUT201218C01600000 | 2019-08-27 1:35PM EDT | 2020-12-18 | 67.86 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.20% |
| RUT210618C01600000 | 2019-07-01 1:54PM EDT | 2021-06-18 | 142.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT211217C01600000 | 2019-08-02 1:06PM EDT | 2021-12-17 | 141.31 | 125.50 | 139.30 | 0.00 | - | 3 | 342 | 15.42% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01600000 | 2019-09-16 1:38PM EDT | 2019-09-20 | 19.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW190927P01600000 | 2019-09-16 3:20PM EDT | 2019-09-27 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW190930P01600000 | 2019-09-12 10:38AM EDT | 2019-09-30 | 37.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW191004P01600000 | 2019-09-12 10:38AM EDT | 2019-10-04 | 40.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW191011P01600000 | 2019-09-16 3:20PM EDT | 2019-10-11 | 35.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT191018P01600000 | 2019-09-16 3:35PM EDT | 2019-10-18 | 39.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW191025P01600000 | 2019-09-16 12:12AM EDT | 2019-10-25 | 43.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW191031P01600000 | 2019-09-16 3:15PM EDT | 2019-10-31 | 43.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT191115P01600000 | 2019-09-16 3:58PM EDT | 2019-11-15 | 50.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW191129P01600000 | 2019-09-10 1:04PM EDT | 2019-11-29 | 59.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT191220P01600000 | 2019-08-30 9:30AM EDT | 2019-12-20 | 114.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW191231P01600000 | 2019-08-29 12:15PM EDT | 2019-12-31 | 123.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200117P01600000 | 2019-06-11 1:46PM EDT | 2020-01-17 | 119.84 | 85.90 | 87.50 | 0.00 | - | 5 | 8 | 21.60% |
| RUT200320P01600000 | 2019-09-04 12:16PM EDT | 2020-03-20 | 147.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW200331P01600000 | 2019-08-27 1:30PM EDT | 2020-03-31 | 166.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200619P01600000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 104.50 | 105.80 | 110.00 | 0.00 | - | 2 | 8 | 18.48% |
| RUT201218P01600000 | 2019-07-01 4:13PM EDT | 2020-12-18 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT210618P01600000 | 2019-07-11 3:05PM EDT | 2021-06-18 | 167.09 | 184.20 | 198.50 | 0.00 | - | 33 | 33 | 22.76% |
| RUT211217P01600000 | 2019-09-10 12:29PM EDT | 2021-12-17 | 199.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |