| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823C01620000 | 2019-08-19 1:18PM EDT | 2019-08-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,092 | 25.00% |
| RUTW190830C01620000 | 2019-08-22 10:55AM EDT | 2019-08-30 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 315 | 12.50% |
| RUTW190906C01620000 | 2019-08-22 3:46PM EDT | 2019-09-06 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 6.25% |
| RUTW190913C01620000 | 2019-08-22 2:59PM EDT | 2019-09-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 17 | 95 | 6.25% |
| RUT190920C01620000 | 2019-08-22 3:12PM EDT | 2019-09-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 124 | 906 | 6.25% |
| RUTW190927C01620000 | 2019-08-22 12:49PM EDT | 2019-09-27 | 1.80 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 6.25% |
| RUTW190930C01620000 | 2019-08-22 12:43PM EDT | 2019-09-30 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 3.13% |
| RUT191018C01620000 | 2019-08-22 3:53PM EDT | 2019-10-18 | 4.77 | 0.00 | 0.00 | 0.00 | - | 6 | 128 | 3.13% |
| RUTW191031C01620000 | 2019-08-22 12:02PM EDT | 2019-10-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 3.13% |
| RUTW191129C01620000 | 2019-08-21 9:45AM EDT | 2019-11-29 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RUT191220C01620000 | 2019-08-14 9:40AM EDT | 2019-12-20 | 14.70 | 15.90 | 16.60 | 0.00 | - | 25 | 230 | 15.70% |
| RUTW191231C01620000 | 2019-07-30 10:34AM EDT | 2019-12-31 | 39.30 | 0.00 | 0.00 | 0.00 | - | 22 | 39 | 3.13% |
| RUT200117C01620000 | 2019-06-14 11:51AM EDT | 2020-01-17 | 42.80 | 46.30 | 47.40 | 0.00 | - | 4 | 10 | 23.59% |
| RUT200320C01620000 | 2019-06-10 1:01PM EDT | 2020-03-20 | 52.30 | 62.00 | 63.50 | 0.00 | - | 12 | 86 | 23.52% |
| RUT200619C01620000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 122.92 | 79.40 | 82.70 | 0.00 | - | 13 | 9 | 23.31% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190823P01620000 | 2019-08-01 10:37AM EDT | 2019-08-23 | 42.61 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| RUTW190830P01620000 | 2019-08-22 3:54PM EDT | 2019-08-30 | 109.38 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| RUTW190906P01620000 | 2019-08-08 3:26PM EDT | 2019-09-06 | 90.64 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| RUTW190913P01620000 | 2019-08-19 12:07AM EDT | 2019-09-13 | 137.13 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT190920P01620000 | 2019-08-20 3:01PM EDT | 2019-09-20 | 120.87 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 0.00% |
| RUTW190927P01620000 | 2019-08-08 11:19AM EDT | 2019-09-27 | 99.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW190930P01620000 | 2019-08-22 10:13AM EDT | 2019-09-30 | 107.97 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUT191018P01620000 | 2019-08-05 3:25PM EDT | 2019-10-18 | 141.86 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| RUTW191129P01620000 | 2019-08-12 12:14AM EDT | 2019-11-29 | 140.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT191220P01620000 | 2019-06-13 9:40AM EDT | 2019-12-20 | 119.72 | 86.70 | 88.30 | 0.00 | - | 25 | 26 | 0.00% |
| RUT200117P01620000 | 2019-07-16 1:59PM EDT | 2020-01-17 | 94.94 | 153.70 | 157.20 | 0.00 | - | 100 | 0 | 22.41% |