| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190830C01750000 | 2019-06-03 12:04AM EDT | 2019-08-30 | 0.85 | 0.55 | 0.85 | 0.00 | - | - | 1 | 49.19% |
| RUT190920C01750000 | 2019-08-16 3:59PM EDT | 2019-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW190930C01750000 | 2019-08-14 12:19PM EDT | 2019-09-30 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUT191018C01750000 | 2019-08-16 2:16PM EDT | 2019-10-18 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT191220C01750000 | 2019-08-16 3:43PM EDT | 2019-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW191231C01750000 | 2019-06-10 12:04AM EDT | 2019-12-31 | 29.20 | 8.40 | 9.00 | 0.00 | - | 0 | 10 | 19.56% |
| RUT200117C01750000 | 2019-08-05 3:01PM EDT | 2020-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT200320C01750000 | 2019-08-19 9:34AM EDT | 2020-03-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT200619C01750000 | 2019-08-14 12:26PM EDT | 2020-06-19 | 11.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| RUT201218C01750000 | 2019-07-31 3:20PM EDT | 2020-12-18 | 60.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT210618C01750000 | 2019-07-31 3:20PM EDT | 2021-06-18 | 85.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT211217C01750000 | 2019-06-10 12:18PM EDT | 2021-12-17 | 84.04 | 95.50 | 101.90 | 0.00 | - | 50 | 101 | 20.39% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190830P01750000 | 2019-06-07 11:09AM EDT | 2019-08-30 | 147.14 | 167.80 | 173.90 | 0.00 | - | - | 1 | 0.00% |
| RUT190920P01750000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 214.50 | 168.20 | 173.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUT191220P01750000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 191.16 | 178.50 | 181.40 | 0.00 | - | 0 | 260 | 0.00% |
| RUTW191231P01750000 | 2019-05-20 2:35PM EDT | 2019-12-31 | 219.10 | 196.00 | 199.10 | 0.00 | - | 2 | 6 | 0.00% |
| RUT200117P01750000 | 2019-06-21 12:26PM EDT | 2020-01-17 | 202.50 | 200.50 | 205.50 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW200331P01750000 | 2019-05-21 12:18PM EDT | 2020-03-31 | 212.41 | 199.00 | 203.00 | 0.00 | - | - | 0 | 0.00% |
| RUT200619P01750000 | 2019-06-10 12:06AM EDT | 2020-06-19 | 160.04 | 194.70 | 199.70 | 0.00 | - | 0 | 0 | 0.00% |
| RUT201218P01750000 | 2019-06-10 12:06AM EDT | 2020-12-18 | 221.76 | 214.40 | 222.30 | 0.00 | - | 0 | 1 | 0.00% |
| RUT210618P01750000 | 2019-07-12 1:41PM EDT | 2021-06-18 | 240.16 | 302.90 | 317.30 | 0.00 | - | 400 | 0 | 19.25% |
| RUT211217P01750000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 239.36 | 244.50 | 265.70 | 0.00 | - | 1 | 1 | 10.14% |