| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190920C00012000 | 2019-08-20 10:37AM EDT | 12.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUN190920C00014000 | 2019-08-20 12:07PM EDT | 14.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUN190920C00015000 | 2019-08-20 1:13PM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUN190920C00016000 | 2019-08-20 2:58PM EDT | 16.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.78% |
| RUN190920C00017000 | 2019-08-20 3:12PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUN190920C00018000 | 2019-08-20 11:58AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| RUN190920C00019000 | 2019-08-20 10:34AM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUN190920C00020000 | 2019-08-20 11:55AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RUN190920C00021000 | 2019-08-20 12:32PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| RUN190920C00022000 | 2019-08-14 10:33AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUN190920C00023000 | 2019-08-08 12:29PM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RUN190920C00024000 | 2019-08-08 12:46PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUN190920C00025000 | 2019-08-08 10:56AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RUN190920C00026000 | 2019-08-07 3:31PM EDT | 26.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| RUN190920C00027000 | 2019-08-07 2:51PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUN190920P00012000 | 2019-08-19 12:58PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RUN190920P00013000 | 2019-08-20 9:52AM EDT | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUN190920P00014000 | 2019-08-20 9:33AM EDT | 14.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUN190920P00015000 | 2019-08-20 3:52PM EDT | 15.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| RUN190920P00016000 | 2019-08-20 1:49PM EDT | 16.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RUN190920P00017000 | 2019-08-19 11:52AM EDT | 17.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| RUN190920P00018000 | 2019-08-16 1:31PM EDT | 18.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RUN190920P00019000 | 2019-08-19 11:55AM EDT | 19.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RUN190920P00020000 | 2019-08-20 10:53AM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUN190920P00022000 | 2019-08-02 10:37AM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUN190920P00023000 | 2019-07-24 2:41PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUN190920P00028000 | 2019-07-31 9:50AM EDT | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |