| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018C01660000 | 2019-10-17 4:07PM EDT | 2019-10-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 595 | 51.56% |
| RUTW191025C01660000 | 2019-10-18 10:18AM EDT | 2019-10-25 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 12 | 56 | 21.09% |
| RUTW191031C01660000 | 2019-10-17 11:29AM EDT | 2019-10-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 138 | 17.33% |
| RUTW191101C01660000 | 2019-10-18 9:55AM EDT | 2019-11-01 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 8 | 67 | 17.24% |
| RUTW191108C01660000 | 2019-10-18 10:23AM EDT | 2019-11-08 | 0.32 | 0.20 | 0.40 | -0.28 | -46.67% | 1 | 16 | 15.22% |
| RUT191115C01660000 | 2019-10-17 9:47AM EDT | 2019-11-15 | 0.47 | 0.50 | 0.60 | 0.00 | - | 9 | 321 | 14.11% |
| RUTW191122C01660000 | 2019-10-18 10:15AM EDT | 2019-11-22 | 0.92 | 0.80 | 1.00 | -0.03 | -3.16% | 1 | 26 | 13.83% |
| RUTW191129C01660000 | 2019-10-17 3:53PM EDT | 2019-11-29 | 1.40 | 1.10 | 1.35 | 0.00 | - | 12 | 280 | 13.38% |
| RUT191220C01660000 | 2019-10-18 10:47AM EDT | 2019-12-20 | 3.15 | 3.20 | 3.50 | -0.52 | -14.17% | 4 | 323 | 13.54% |
| RUTW191231C01660000 | 2019-10-16 10:49AM EDT | 2019-12-31 | 4.89 | 4.40 | 4.80 | 0.00 | - | 1 | 12 | 13.58% |
| RUT200117C01660000 | 2019-10-16 10:42AM EDT | 2020-01-17 | 5.85 | 6.70 | 7.30 | 0.00 | - | 1 | 85 | 13.85% |
| RUTW200131C01660000 | 2019-09-18 12:31PM EDT | 2020-01-31 | 29.67 | 9.20 | 9.80 | 0.00 | - | - | 0 | 14.19% |
| RUT200320C01660000 | 2019-08-02 1:07PM EDT | 2020-03-20 | 32.10 | 21.10 | 22.10 | 0.00 | - | 5 | 12 | 16.06% |
| RUTW200331C01660000 | 2019-07-30 1:32PM EDT | 2020-03-31 | 48.10 | 19.80 | 21.30 | 0.00 | - | - | 14 | 15.27% |
| RUT200619C01660000 | 2019-09-11 2:08PM EDT | 2020-06-19 | 57.79 | 27.50 | 32.90 | 0.00 | - | 1 | 6 | 15.35% |
| RUT201218C01660000 | 2019-09-20 11:42AM EDT | 2020-12-18 | 91.30 | 64.90 | 67.80 | 0.00 | - | 1 | 1 | 17.40% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT191018P01660000 | 2019-08-02 12:13PM EDT | 2019-10-18 | 131.55 | 141.10 | 144.90 | 0.00 | - | 2 | 1 | 185.34% |
| RUTW191031P01660000 | 2019-09-03 1:32PM EDT | 2019-10-31 | 191.04 | 185.30 | 199.30 | 0.00 | - | - | 0 | 96.24% |
| RUT191220P01660000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 270.55 | 110.50 | 112.40 | 0.00 | - | 0 | 79 | 0.00% |
| RUTW191231P01660000 | 2019-09-30 1:20PM EDT | 2019-12-31 | 137.55 | 125.20 | 128.30 | 0.00 | - | - | 1 | 12.78% |
| RUT200117P01660000 | 2019-08-26 10:12AM EDT | 2020-01-17 | 199.50 | 144.20 | 147.40 | 0.00 | - | 20 | 0 | 21.19% |
| RUT200320P01660000 | 2019-09-24 9:39AM EDT | 2020-03-20 | 128.64 | 136.20 | 138.80 | 0.00 | - | - | 3 | 13.46% |
| RUT200619P01660000 | 2019-09-16 12:14AM EDT | 2020-06-19 | 140.34 | 159.00 | 163.00 | 0.00 | - | - | 1 | 16.65% |