| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927C01400000 | 2019-09-06 3:31PM EDT | 2019-09-27 | 113.35 | 157.20 | 163.70 | 0.00 | - | 10 | 0 | 59.28% |
| RUTW190930C01400000 | 2019-08-29 11:14AM EDT | 2019-09-30 | 105.02 | 156.80 | 160.10 | 0.00 | - | 1 | 0 | 45.50% |
| RUTW191004C01400000 | 2019-09-11 3:26PM EDT | 2019-10-04 | 175.68 | 157.90 | 161.10 | 0.00 | - | - | 0 | 40.14% |
| RUT191018C01400000 | 2019-09-12 9:41AM EDT | 2019-10-18 | 179.15 | 160.40 | 163.00 | 0.00 | - | 1 | 0 | 30.42% |
| RUTW191031C01400000 | 2019-09-19 3:58PM EDT | 2019-10-31 | 168.64 | 163.80 | 167.10 | 0.00 | - | - | 0 | 29.26% |
| RUT191115C01400000 | 2019-09-19 3:35PM EDT | 2019-11-15 | 172.00 | 166.70 | 170.10 | 0.00 | - | 1 | 0 | 27.21% |
| RUTW191129C01400000 | 2019-09-10 1:04PM EDT | 2019-11-29 | 157.33 | 170.20 | 173.20 | 0.00 | - | 1 | 0 | 26.22% |
| RUT191220C01400000 | 2019-09-13 10:28AM EDT | 2019-12-20 | 201.05 | 175.00 | 178.10 | 0.00 | - | 1 | 0 | 25.43% |
| RUTW191231C01400000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 194.10 | 200.60 | 203.80 | 0.00 | - | 2 | 3 | 34.71% |
| RUT200117C01400000 | 2019-08-05 2:47PM EDT | 2020-01-17 | 134.00 | 147.90 | 150.40 | 0.00 | - | 2 | 28 | 0.00% |
| RUT200320C01400000 | 2019-08-06 2:23PM EDT | 2020-03-20 | 153.43 | 160.60 | 163.50 | 0.00 | - | - | 1 | 11.81% |
| RUTW200331C01400000 | 2019-08-06 2:23PM EDT | 2020-03-31 | 154.57 | 161.90 | 165.20 | 0.00 | - | - | 1 | 12.33% |
| RUT200619C01400000 | 2019-08-15 2:53PM EDT | 2020-06-19 | 142.68 | 227.20 | 232.20 | 0.00 | - | 70 | 0 | 27.49% |
| RUT201218C01400000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 230.17 | 241.30 | 250.00 | 0.00 | - | 2 | 26 | 24.25% |
| RUT210618C01400000 | 2019-08-07 11:19AM EDT | 2021-06-18 | 202.02 | 216.10 | 226.90 | 0.00 | - | - | 1 | 17.19% |
| RUT211217C01400000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 305.25 | 270.50 | 292.10 | 0.00 | - | 8 | 0 | 23.18% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190927P01400000 | 2019-09-23 9:57AM EDT | 2019-09-27 | 0.25 | 0.00 | 0.30 | -0.13 | -34.21% | 7 | 0 | 40.58% |
| RUTW190930P01400000 | 2019-09-18 3:34PM EDT | 2019-09-30 | 0.91 | 0.10 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RUTW191004P01400000 | 2019-09-20 3:47PM EDT | 2019-10-04 | 0.75 | 0.50 | 0.80 | 0.00 | - | 13 | 0 | 30.29% |
| RUTW191011P01400000 | 2019-09-20 1:16PM EDT | 2019-10-11 | 1.88 | 1.25 | 1.55 | 0.00 | - | 13 | 0 | 27.05% |
| RUT191018P01400000 | 2019-09-23 10:57AM EDT | 2019-10-18 | 2.60 | 2.10 | 2.40 | -0.17 | -6.14% | 216 | 0 | 25.25% |
| RUTW191025P01400000 | 2019-09-23 11:00AM EDT | 2019-10-25 | 4.00 | 3.60 | 3.90 | +0.10 | +2.56% | 15 | 0 | 25.01% |
| RUTW191031P01400000 | 2019-09-23 9:45AM EDT | 2019-10-31 | 5.22 | 4.80 | 5.30 | -0.07 | -1.32% | 2 | 0 | 24.85% |
| RUTW191101P01400000 | 2019-09-23 11:17AM EDT | 2019-11-01 | 5.45 | 5.00 | 5.60 | +0.07 | +1.30% | 1 | 0 | 24.90% |
| RUT191115P01400000 | 2019-09-23 10:50AM EDT | 2019-11-15 | 9.08 | 8.20 | 8.60 | +0.38 | +4.37% | 37 | 0 | 24.21% |
| RUTW191129P01400000 | 2019-09-23 11:07AM EDT | 2019-11-29 | 11.76 | 11.20 | 11.80 | +1.72 | +17.13% | 20 | 0 | 23.86% |
| RUT191220P01400000 | 2019-09-20 2:13PM EDT | 2019-12-20 | 17.30 | 16.40 | 16.90 | 0.00 | - | 230 | 0 | 23.67% |
| RUTW191231P01400000 | 2019-09-11 12:11PM EDT | 2019-12-31 | 19.27 | 18.40 | 19.10 | 0.00 | - | 6 | 0 | 23.40% |
| RUT200117P01400000 | 2019-09-17 12:36PM EDT | 2020-01-17 | 20.90 | 22.00 | 22.60 | 0.00 | - | 15 | 0 | 23.13% |
| RUT200320P01400000 | 2019-09-11 2:44PM EDT | 2020-03-20 | 32.40 | 34.00 | 35.00 | 0.00 | - | 100 | 0 | 22.60% |
| RUTW200331P01400000 | 2019-09-13 11:33AM EDT | 2020-03-31 | 31.98 | 35.80 | 37.10 | 0.00 | - | 2 | 0 | 22.56% |
| RUT200619P01400000 | 2019-09-17 11:36AM EDT | 2020-06-19 | 46.83 | 48.70 | 50.30 | 0.00 | - | 60 | 0 | 22.08% |
| RUT201218P01400000 | 2019-09-20 2:13PM EDT | 2020-12-18 | 74.50 | 74.50 | 77.70 | 0.00 | - | 374 | 0 | 21.83% |
| RUT210618P01400000 | 2019-08-07 11:19AM EDT | 2021-06-18 | 113.98 | 102.90 | 112.60 | 0.00 | - | 1 | 201 | 23.34% |
| RUT211217P01400000 | 2019-09-19 11:16AM EDT | 2021-12-17 | 108.42 | 108.80 | 122.50 | 0.00 | - | 10 | 0 | 21.78% |