| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01710000 | 2019-09-12 9:33AM EDT | 2019-09-20 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 208 | 27.32% |
| RUTW190927C01710000 | 2019-09-04 9:37AM EDT | 2019-09-27 | 0.22 | 0.15 | 0.30 | 0.00 | - | - | 1 | 19.31% |
| RUTW190930C01710000 | 2019-09-13 9:54AM EDT | 2019-09-30 | 0.40 | 0.20 | 0.40 | 0.00 | - | 1 | 248 | 18.01% |
| RUTW191011C01710000 | 2019-09-16 12:11AM EDT | 2019-10-11 | 0.65 | 0.70 | 0.90 | 0.00 | - | - | 4 | 15.59% |
| RUT191018C01710000 | 2019-09-13 4:10PM EDT | 2019-10-18 | 1.14 | 1.10 | 1.35 | 0.00 | - | 74 | 104 | 14.91% |
| RUTW191025C01710000 | 2019-09-16 9:50AM EDT | 2019-10-25 | 1.84 | 1.85 | 2.15 | +0.02 | +1.10% | 1 | 4 | 14.91% |
| RUTW191031C01710000 | 2019-09-13 11:43AM EDT | 2019-10-31 | 2.45 | 2.45 | 2.95 | 0.00 | - | 12 | 18 | 14.95% |
| RUT191115C01710000 | 2019-09-16 10:20AM EDT | 2019-11-15 | 4.38 | 4.30 | 4.70 | +0.28 | +6.83% | 6 | 70 | 14.61% |
| RUTW191129C01710000 | 2019-09-16 9:54AM EDT | 2019-11-29 | 6.53 | 6.20 | 6.90 | +5.13 | +366.43% | 2 | 1 | 14.71% |
| RUT191220C01710000 | 2019-08-21 4:02PM EDT | 2019-12-20 | 10.10 | 10.40 | 11.00 | 0.00 | - | 1 | 0 | 15.13% |
| RUTW191231C01710000 | 2019-09-11 3:55PM EDT | 2019-12-31 | 9.60 | 11.90 | 12.70 | 0.00 | - | 11 | 11 | 15.09% |
| RUT200117C01710000 | 2019-08-05 10:20AM EDT | 2020-01-17 | 6.97 | 4.20 | 4.80 | 0.00 | - | 10 | 28 | 10.30% |
| RUT200320C01710000 | 2019-07-22 12:06AM EDT | 2020-03-20 | 23.50 | 9.80 | 10.70 | 0.00 | - | - | 11 | 10.73% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01710000 | 2019-07-26 2:19PM EDT | 2019-09-20 | 132.84 | 209.10 | 214.10 | 0.00 | - | 2 | 2 | 182.41% |
| RUT191018P01710000 | 2019-07-26 10:22AM EDT | 2019-10-18 | 140.71 | 209.00 | 212.50 | 0.00 | - | 1 | 1 | 70.55% |
| RUT191220P01710000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 115.84 | 146.00 | 148.50 | 0.00 | - | 0 | 5 | 20.24% |
| RUT200117P01710000 | 2019-06-13 11:52AM EDT | 2020-01-17 | 183.50 | 149.30 | 152.10 | 0.00 | - | 2 | 2 | 19.02% |