| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01700000 | 2019-09-13 3:47PM EDT | 2019-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW190927C01700000 | 2019-09-04 4:02PM EDT | 2019-09-27 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW190930C01700000 | 2019-09-09 12:03PM EDT | 2019-09-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW191011C01700000 | 2019-09-13 2:30PM EDT | 2019-10-11 | 1.07 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| RUT191018C01700000 | 2019-09-13 3:51PM EDT | 2019-10-18 | 1.62 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| RUTW191031C01700000 | 2019-09-13 1:45PM EDT | 2019-10-31 | 2.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW191101C01700000 | 2019-09-16 12:11AM EDT | 2019-11-01 | 3.98 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| RUT191115C01700000 | 2019-09-13 3:11PM EDT | 2019-11-15 | 5.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW191129C01700000 | 2019-09-13 9:40AM EDT | 2019-11-29 | 8.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| RUT191220C01700000 | 2019-09-12 11:24AM EDT | 2019-12-20 | 10.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| RUTW191231C01700000 | 2019-08-15 9:45AM EDT | 2019-12-31 | 3.72 | 12.80 | 13.80 | 0.00 | - | - | 0 | 15.35% |
| RUT200117C01700000 | 2019-08-08 10:26AM EDT | 2020-01-17 | 8.85 | 5.20 | 5.80 | 0.00 | - | 1 | 1,160 | 10.69% |
| RUTW200131C01700000 | 2019-08-12 12:14AM EDT | 2020-01-31 | 9.70 | 17.20 | 18.30 | 0.00 | - | - | 1 | 15.12% |
| RUTW200228C01700000 | 2019-09-11 2:18PM EDT | 2020-02-28 | 22.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT200320C01700000 | 2019-08-23 3:55PM EDT | 2020-03-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| RUTW200331C01700000 | 2019-09-06 3:38PM EDT | 2020-03-31 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT200619C01700000 | 2019-08-27 1:57PM EDT | 2020-06-19 | 17.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| RUT201218C01700000 | 2019-09-05 12:30PM EDT | 2020-12-18 | 47.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT211217C01700000 | 2019-06-17 12:01AM EDT | 2021-12-17 | 101.55 | 0.00 | 117.80 | 0.00 | - | - | 0 | 17.54% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01700000 | 2019-08-29 3:33PM EDT | 2019-09-20 | 202.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW190930P01700000 | 2019-08-02 10:05AM EDT | 2019-09-30 | 167.07 | 182.00 | 185.20 | 0.00 | - | 1 | 13 | 84.87% |
| RUT191018P01700000 | 2019-09-09 3:08PM EDT | 2019-10-18 | 176.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW191031P01700000 | 2019-08-08 1:35PM EDT | 2019-10-31 | 170.98 | 179.90 | 183.70 | 0.00 | - | 1 | 1 | 48.52% |
| RUT191220P01700000 | 2019-06-05 1:21PM EDT | 2019-12-20 | 193.50 | 134.50 | 137.00 | 0.00 | - | 1 | 708 | 16.81% |
| RUTW191231P01700000 | 2019-09-03 9:42AM EDT | 2019-12-31 | 216.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT200117P01700000 | 2019-09-10 11:43AM EDT | 2020-01-17 | 171.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT200320P01700000 | 2019-08-16 12:37PM EDT | 2020-03-20 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200619P01700000 | 2019-05-29 12:12PM EDT | 2020-06-19 | 228.69 | 166.80 | 175.10 | 0.00 | - | 1 | 252 | 18.08% |
| RUT201218P01700000 | 2019-09-10 12:19PM EDT | 2020-12-18 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT210618P01700000 | 2019-07-17 1:16PM EDT | 2021-06-18 | 218.32 | 251.70 | 271.10 | 0.00 | - | 200 | 500 | 23.70% |
| RUT211217P01700000 | 2019-07-17 1:22PM EDT | 2021-12-17 | 236.46 | 267.50 | 291.10 | 0.00 | - | 100 | 115 | 23.05% |