| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01640000 | 2019-09-20 3:52PM EDT | 2019-09-27 | 0.10 | 0.05 | 0.20 | -0.28 | -73.68% | 88 | 0 | 16.72% |
| RUTW190930C01640000 | 2019-09-19 11:59AM EDT | 2019-09-30 | 0.93 | 0.15 | 0.35 | 0.00 | - | 8 | 0 | 15.21% |
| RUTW191004C01640000 | 2019-09-20 3:45PM EDT | 2019-10-04 | 0.58 | 0.50 | 0.75 | -0.45 | -43.69% | 73 | 0 | 14.67% |
| RUTW191011C01640000 | 2019-09-20 2:00PM EDT | 2019-10-11 | 1.99 | 1.45 | 1.75 | -2.31 | -53.72% | 6 | 0 | 14.30% |
| RUT191018C01640000 | 2019-09-20 4:13PM EDT | 2019-10-18 | 2.80 | 2.65 | 3.00 | -0.58 | -17.16% | 80 | 0 | 14.18% |
| RUTW191025C01640000 | 2019-09-19 3:50PM EDT | 2019-10-25 | 5.36 | 4.50 | 4.90 | 0.00 | - | 7 | 0 | 14.63% |
| RUTW191031C01640000 | 2019-09-20 11:55AM EDT | 2019-10-31 | 6.90 | 6.30 | 6.80 | -9.34 | -57.51% | 3 | 0 | 15.06% |
| RUT191115C01640000 | 2019-09-20 3:36PM EDT | 2019-11-15 | 10.43 | 10.50 | 11.00 | -5.36 | -33.95% | 3 | 0 | 15.42% |
| RUTW191129C01640000 | 2019-09-20 3:25PM EDT | 2019-11-29 | 14.20 | 14.10 | 14.90 | -4.37 | -23.53% | 20 | 0 | 15.68% |
| RUT191220C01640000 | 2019-09-16 3:40PM EDT | 2019-12-20 | 32.04 | 20.60 | 21.30 | 0.00 | - | 1 | 0 | 16.27% |
| RUTW191231C01640000 | 2019-09-13 9:58AM EDT | 2019-12-31 | 32.18 | 23.00 | 23.90 | 0.00 | - | 3 | 0 | 16.29% |
| RUT200117C01640000 | 2019-09-05 9:30AM EDT | 2020-01-17 | 12.92 | 27.50 | 28.50 | 0.00 | - | 1 | 0 | 16.56% |
| RUTW200131C01640000 | 2019-09-18 12:31PM EDT | 2020-01-31 | 37.03 | 31.20 | 33.10 | 0.00 | - | - | 0 | 17.02% |
| RUT200320C01640000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 44.70 | 44.30 | 45.80 | 0.00 | - | - | 0 | 17.66% |
| RUTW200331C01640000 | 2019-09-11 11:18AM EDT | 2020-03-31 | 44.81 | 45.00 | 47.10 | 0.00 | - | 1 | 0 | 17.46% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01640000 | 2019-09-18 1:29PM EDT | 2019-09-27 | 79.59 | 77.50 | 86.00 | 0.00 | - | 3 | 0 | 34.47% |
| RUTW190930P01640000 | 2019-09-20 1:22PM EDT | 2019-09-30 | 82.38 | 77.80 | 86.00 | +24.81 | +43.10% | 3 | 0 | 28.84% |
| RUTW191004P01640000 | 2019-09-18 1:28PM EDT | 2019-10-04 | 80.60 | 77.80 | 86.00 | 0.00 | - | - | 0 | 24.38% |
| RUTW191011P01640000 | 2019-09-18 1:28PM EDT | 2019-10-11 | 81.89 | 80.20 | 84.50 | 0.00 | - | - | 0 | 18.11% |
| RUT191018P01640000 | 2019-09-16 2:53PM EDT | 2019-10-18 | 61.08 | 80.90 | 85.00 | 0.00 | - | 16 | 0 | 16.23% |
| RUTW191031P01640000 | 2019-09-16 12:12AM EDT | 2019-10-31 | 67.19 | 83.90 | 87.50 | 0.00 | - | - | 0 | 15.42% |
| RUT191115P01640000 | 2019-09-20 3:57PM EDT | 2019-11-15 | 87.86 | 88.30 | 91.40 | +3.34 | +3.95% | 8 | 0 | 15.53% |
| RUT191220P01640000 | 2019-09-20 3:57PM EDT | 2019-12-20 | 97.62 | 97.70 | 100.60 | +7.77 | +8.65% | 8 | 0 | 15.93% |
| RUTW191231P01640000 | 2019-08-27 1:30PM EDT | 2019-12-31 | 186.69 | 100.50 | 103.20 | 0.00 | - | 2 | 0 | 15.98% |
| RUT200117P01640000 | 2019-06-03 12:47PM EDT | 2020-01-17 | 186.41 | 100.00 | 102.10 | 0.00 | - | 6 | 11 | 14.43% |
| RUTW200331P01640000 | 2019-09-11 11:18AM EDT | 2020-03-31 | 121.19 | 120.30 | 124.20 | 0.00 | - | 1 | 0 | 16.74% |
| RUT200619P01640000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 153.36 | 124.30 | 128.90 | 0.00 | - | - | 1 | 15.00% |