| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01650000 | 2019-09-20 1:53PM EDT | 2019-09-27 | 0.25 | 0.00 | 0.15 | -0.37 | -59.68% | 30 | 258 | 19.19% |
| RUTW190930C01650000 | 2019-09-20 2:27PM EDT | 2019-09-30 | 0.25 | 0.10 | 0.25 | -0.09 | -26.47% | 5 | 106 | 16.80% |
| RUTW191004C01650000 | 2019-09-20 3:27PM EDT | 2019-10-04 | 0.43 | 0.35 | 0.55 | -0.71 | -62.28% | 16 | 155 | 15.81% |
| RUTW191011C01650000 | 2019-09-20 11:02AM EDT | 2019-10-11 | 1.33 | 0.95 | 1.20 | -0.23 | -14.74% | 8 | 88 | 14.74% |
| RUT191018C01650000 | 2019-09-20 3:52PM EDT | 2019-10-18 | 2.00 | 1.85 | 2.15 | -0.89 | -30.80% | 67 | 1,395 | 14.44% |
| RUTW191025C01650000 | 2019-09-19 3:30PM EDT | 2019-10-25 | 2.90 | 3.30 | 3.60 | -1.42 | -32.87% | 3 | 30 | 14.68% |
| RUTW191031C01650000 | 2019-09-20 11:55AM EDT | 2019-10-31 | 5.24 | 4.70 | 5.10 | -1.24 | -19.14% | 4 | 199 | 14.98% |
| RUTW191101C01650000 | 2019-09-20 12:02PM EDT | 2019-11-01 | 5.75 | 5.00 | 5.50 | +0.15 | +2.68% | 4 | 16 | 15.14% |
| RUT191115C01650000 | 2019-09-20 2:46PM EDT | 2019-11-15 | 8.89 | 8.30 | 8.80 | -2.76 | -23.69% | 254 | 1,399 | 15.32% |
| RUTW191129C01650000 | 2019-09-20 1:04PM EDT | 2019-11-29 | 13.33 | 11.50 | 12.30 | -1.62 | -10.84% | 1 | 445 | 15.54% |
| RUT191220C01650000 | 2019-09-20 3:44PM EDT | 2019-12-20 | 17.50 | 17.60 | 18.30 | -5.20 | -22.91% | 8 | 1,127 | 16.13% |
| RUTW191231C01650000 | 2019-09-13 10:02AM EDT | 2019-12-31 | 29.26 | 19.80 | 20.70 | 0.00 | - | 5 | 0 | 16.13% |
| RUT200117C01650000 | 2019-09-13 12:00PM EDT | 2020-01-17 | 33.28 | 24.10 | 25.10 | 0.00 | - | 2 | 0 | 16.40% |
| RUT200320C01650000 | 2019-09-13 10:19AM EDT | 2020-03-20 | 48.40 | 39.30 | 40.70 | 0.00 | - | 30 | 0 | 17.22% |
| RUT200619C01650000 | 2019-09-11 3:53PM EDT | 2020-06-19 | 65.91 | 57.80 | 60.30 | 0.00 | - | 3 | 0 | 17.92% |
| RUT201218C01650000 | 2019-09-10 1:46PM EDT | 2020-12-18 | 80.81 | 87.70 | 94.50 | 0.00 | - | 100 | 0 | 18.91% |
| RUT210618C01650000 | 2019-09-17 3:42PM EDT | 2021-06-18 | 128.48 | 112.30 | 121.90 | 0.00 | - | 50 | 80 | 19.34% |
| RUT211217C01650000 | 2019-06-10 12:18PM EDT | 2021-12-17 | 122.34 | 134.00 | 146.50 | 0.00 | - | 60 | 61 | 19.70% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01650000 | 2019-09-19 10:47AM EDT | 2019-09-27 | 70.93 | 87.40 | 96.00 | 0.00 | - | 1 | 2 | 40.19% |
| RUTW191011P01650000 | 2019-09-16 4:03PM EDT | 2019-10-11 | 68.93 | 88.20 | 96.00 | 0.00 | - | 1 | 1 | 22.02% |
| RUT191018P01650000 | 2019-09-16 2:45PM EDT | 2019-10-18 | 69.03 | 90.10 | 94.20 | 0.00 | - | 1 | 2 | 16.94% |
| RUTW191025P01650000 | 2019-09-16 9:45AM EDT | 2019-10-25 | 73.24 | 90.90 | 94.90 | 0.00 | - | 21 | 13 | 15.83% |
| RUTW191031P01650000 | 2019-09-20 12:20PM EDT | 2019-10-31 | 82.93 | 92.30 | 96.00 | -8.43 | -9.23% | 1 | 5 | 15.58% |
| RUTW191129P01650000 | 2019-09-04 3:48PM EDT | 2019-11-29 | 166.29 | 99.00 | 102.10 | 0.00 | - | - | 0 | 15.33% |
| RUT191220P01650000 | 2019-09-05 12:09PM EDT | 2019-12-20 | 146.50 | 104.70 | 107.50 | 0.00 | - | 1 | 0 | 15.73% |
| RUTW191231P01650000 | 2019-08-21 10:19AM EDT | 2019-12-31 | 146.89 | 107.20 | 110.10 | 0.00 | - | 1 | 0 | 15.83% |
| RUT200117P01650000 | 2019-09-20 3:52PM EDT | 2020-01-17 | 108.90 | 109.90 | 112.80 | -53.60 | -32.98% | 1 | 100 | 15.57% |
| RUT200320P01650000 | 2019-09-03 9:31AM EDT | 2020-03-20 | 182.00 | 123.80 | 126.90 | 0.00 | - | 1 | 0 | 16.24% |
| RUT200619P01650000 | 2019-09-11 2:01PM EDT | 2020-06-19 | 132.29 | 140.70 | 145.00 | 0.00 | - | 1 | 0 | 16.86% |
| RUT201218P01650000 | 2019-09-10 1:46PM EDT | 2020-12-18 | 181.38 | 169.70 | 181.70 | 0.00 | - | 50 | 0 | 18.50% |
| RUT210618P01650000 | 2019-07-26 10:25AM EDT | 2021-06-18 | 180.93 | 224.90 | 236.40 | 0.00 | - | 20 | 110 | 22.33% |
| RUT211217P01650000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 259.32 | 195.50 | 208.50 | 0.00 | - | 1 | 1 | 16.70% |