| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190726C01400000 | 2019-07-16 3:46PM EDT | 2019-07-26 | 164.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW190731C01400000 | 2019-07-19 9:40AM EDT | 2019-07-31 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT190816C01400000 | 2019-07-12 1:16PM EDT | 2019-08-16 | 159.90 | 146.30 | 150.90 | 0.00 | - | 1 | 4 | 25.29% |
| RUT190920C01400000 | 2019-07-03 11:23AM EDT | 2019-09-20 | 177.35 | 154.00 | 157.70 | 0.00 | - | 1 | 353 | 22.76% |
| RUTW190930C01400000 | 2019-07-02 3:14PM EDT | 2019-09-30 | 166.80 | 156.30 | 158.90 | 0.00 | - | 2 | 0 | 21.91% |
| RUT191220C01400000 | 2019-07-08 1:46PM EDT | 2019-12-20 | 188.00 | 172.20 | 176.30 | 0.00 | - | 2 | 773 | 21.63% |
| RUTW191231C01400000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 194.10 | 200.60 | 203.80 | 0.00 | - | 2 | 3 | 29.34% |
| RUT200117C01400000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 247.46 | 204.10 | 207.60 | 0.00 | - | 2 | 28 | 28.97% |
| RUT200619C01400000 | 2019-06-28 12:54PM EDT | 2020-06-19 | 220.10 | 201.00 | 206.60 | 0.00 | - | 3 | 50 | 21.05% |
| RUT201218C01400000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 230.17 | 241.30 | 250.00 | 0.00 | - | 2 | 26 | 23.77% |
| RUT211217C01400000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 305.25 | 270.50 | 292.10 | 0.00 | - | 8 | 0 | 23.11% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190726P01400000 | 2019-07-19 2:07PM EDT | 2019-07-26 | 0.10 | 0.10 | 0.20 | 0.00 | - | 21 | 203 | 36.52% |
| RUTW190731P01400000 | 2019-07-19 3:19PM EDT | 2019-07-31 | 0.46 | 0.35 | 0.50 | 0.00 | - | 24 | 271 | 29.30% |
| RUTW190802P01400000 | 2019-07-19 4:05PM EDT | 2019-08-02 | 0.65 | 0.60 | 0.75 | 0.00 | - | 43 | 100 | 28.49% |
| RUTW190809P01400000 | 2019-07-11 3:10PM EDT | 2019-08-09 | 1.80 | 1.20 | 1.40 | 0.00 | - | 25 | 40 | 25.27% |
| RUT190816P01400000 | 2019-07-19 4:10PM EDT | 2019-08-16 | 2.00 | 1.90 | 2.15 | 0.00 | - | 9 | 1,860 | 23.52% |
| RUTW190823P01400000 | 2019-07-17 4:12PM EDT | 2019-08-23 | 3.53 | 3.00 | 3.40 | 0.00 | - | 4 | 21 | 23.13% |
| RUTW190830P01400000 | 2019-07-19 12:23PM EDT | 2019-08-30 | 3.65 | 4.30 | 4.60 | 0.00 | - | 5 | 377 | 22.63% |
| RUT190920P01400000 | 2019-07-19 2:40PM EDT | 2019-09-20 | 7.10 | 7.90 | 8.40 | 0.00 | - | 65 | 1,022 | 21.70% |
| RUTW190930P01400000 | 2019-07-19 3:39PM EDT | 2019-09-30 | 9.47 | 9.90 | 10.50 | 0.00 | - | 2 | 55 | 21.59% |
| RUTW191031P01400000 | 2019-07-18 2:15PM EDT | 2019-10-31 | 15.97 | 16.00 | 16.70 | 0.00 | - | 3 | 1,410 | 21.22% |
| RUT191220P01400000 | 2019-07-19 12:42PM EDT | 2019-12-20 | 22.65 | 24.60 | 26.00 | 0.00 | - | 4 | 3,199 | 20.82% |
| RUTW191231P01400000 | 2019-07-10 11:13AM EDT | 2019-12-31 | 25.76 | 26.50 | 27.70 | 0.00 | - | 5 | 8 | 20.67% |
| RUT200117P01400000 | 2019-06-14 11:44AM EDT | 2020-01-17 | 41.20 | 24.60 | 25.20 | 0.00 | - | 1 | 5 | 18.87% |
| RUT200320P01400000 | 2019-05-23 3:19PM EDT | 2020-03-20 | 63.00 | 43.70 | 45.80 | 0.00 | - | 113 | 283 | 21.59% |
| RUT200619P01400000 | 2019-07-16 4:07PM EDT | 2020-06-19 | 49.70 | 51.60 | 53.70 | 0.00 | - | 250 | 3,392 | 20.06% |
| RUT201218P01400000 | 2019-07-15 12:42PM EDT | 2020-12-18 | 70.40 | 71.70 | 77.50 | 0.00 | - | 50 | 2,341 | 19.97% |
| RUT210618P01400000 | 2019-07-17 1:16PM EDT | 2021-06-18 | 90.32 | 86.90 | 98.20 | 0.00 | - | - | 200 | 19.95% |
| RUT211217P01400000 | 2019-07-17 1:22PM EDT | 2021-12-17 | 106.89 | 102.50 | 118.50 | 0.00 | - | 100 | 1,495 | 20.16% |