| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018C01620000 | 2019-10-16 2:29PM EDT | 2019-10-18 | 0.03 | 0.05 | 0.05 | 0.00 | - | 6 | 505 | 39.65% |
| RUTW191025C01620000 | 2019-10-17 4:09PM EDT | 2019-10-25 | 0.20 | 0.10 | 0.25 | 0.00 | - | 6 | 84 | 17.14% |
| RUTW191031C01620000 | 2019-10-18 9:38AM EDT | 2019-10-31 | 0.54 | 0.40 | 0.60 | +0.02 | +3.85% | 10 | 117 | 14.91% |
| RUTW191101C01620000 | 2019-10-18 10:44AM EDT | 2019-11-01 | 0.54 | 0.45 | 0.65 | +0.12 | +28.57% | 59 | 57 | 14.60% |
| RUTW191108C01620000 | 2019-10-15 4:14PM EDT | 2019-11-08 | 1.21 | 1.00 | 1.30 | +0.39 | +47.56% | 10 | 106 | 13.81% |
| RUT191115C01620000 | 2019-10-18 10:50AM EDT | 2019-11-15 | 1.87 | 1.80 | 2.00 | -0.43 | -18.70% | 46 | 725 | 13.25% |
| RUTW191122C01620000 | 2019-10-18 10:07AM EDT | 2019-11-22 | 3.62 | 3.10 | 3.50 | +0.14 | +4.02% | 10 | 14 | 13.74% |
| RUTW191129C01620000 | 2019-10-17 3:39PM EDT | 2019-11-29 | 4.22 | 4.10 | 4.40 | -0.63 | -12.99% | 1 | 99 | 13.43% |
| RUT191220C01620000 | 2019-10-18 10:32AM EDT | 2019-12-20 | 9.20 | 9.10 | 9.50 | +1.58 | +20.73% | 6 | 548 | 14.26% |
| RUTW191231C01620000 | 2019-10-17 12:05PM EDT | 2019-12-31 | 11.78 | 11.30 | 11.90 | 0.00 | - | 1 | 42 | 14.39% |
| RUT200117C01620000 | 2019-10-02 1:36PM EDT | 2020-01-17 | 10.96 | 15.30 | 15.90 | 0.00 | - | 189 | 203 | 14.69% |
| RUT200320C01620000 | 2019-10-08 12:28PM EDT | 2020-03-20 | 19.90 | 30.10 | 30.90 | 0.00 | - | 2 | 87 | 15.74% |
| RUT200619C01620000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 122.92 | 79.40 | 82.70 | 0.00 | - | 13 | 9 | 23.31% |
| RUT201218C01620000 | 2019-10-15 2:34PM EDT | 2020-12-18 | 78.26 | 81.70 | 84.80 | 0.00 | - | 100 | 265 | 17.99% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018P01620000 | 2019-10-17 10:04AM EDT | 2019-10-18 | 83.53 | 81.30 | 86.30 | 0.00 | - | 3 | 67 | 69.46% |
| RUTW191025P01620000 | 2019-10-14 11:05AM EDT | 2019-10-25 | 113.70 | 79.10 | 87.00 | 0.00 | - | 4 | 9 | 26.61% |
| RUTW191031P01620000 | 2019-10-16 12:19PM EDT | 2019-10-31 | 91.43 | 81.30 | 83.90 | 0.00 | - | 3 | 14 | 0.00% |
| RUT191115P01620000 | 2019-10-07 1:51PM EDT | 2019-11-15 | 111.50 | 82.80 | 85.10 | 0.00 | - | 1 | 39 | 10.34% |
| RUTW191129P01620000 | 2019-10-15 1:04PM EDT | 2019-11-29 | 93.68 | 84.70 | 87.60 | 0.00 | - | 12 | 9 | 12.16% |
| RUT191220P01620000 | 2019-09-17 1:04PM EDT | 2019-12-20 | 78.50 | 91.00 | 93.70 | 0.00 | - | 40 | 26 | 14.09% |
| RUT200117P01620000 | 2019-07-16 1:59PM EDT | 2020-01-17 | 94.94 | 153.70 | 157.20 | 0.00 | - | 100 | 0 | 34.81% |
| RUT200320P01620000 | 2019-09-19 9:44AM EDT | 2020-03-20 | 102.20 | 109.30 | 111.40 | 0.00 | - | 1 | 3 | 14.63% |
| RUT201218P01620000 | 2019-10-15 2:34PM EDT | 2020-12-18 | 165.98 | 157.60 | 161.40 | 0.00 | - | - | 130 | 16.80% |