| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01150000 | 2019-06-10 12:05AM EDT | 2019-06-21 | 268.36 | 396.90 | 401.90 | 0.00 | - | 1 | 0 | 123.63% |
| RUTW190628C01150000 | 2019-06-03 3:30PM EDT | 2019-06-28 | 334.80 | 392.20 | 409.20 | 0.00 | - | - | 4 | 88.22% |
| RUTW190731C01150000 | 2019-06-07 11:23AM EDT | 2019-07-31 | 425.28 | 394.00 | 410.60 | 0.00 | - | - | 50 | 63.44% |
| RUT190920C01150000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 388.44 | 400.20 | 404.50 | 0.00 | - | 0 | 1 | 36.01% |
| RUT191220C01150000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 442.01 | 406.10 | 408.90 | 0.00 | - | 2 | 32 | 29.36% |
| RUT200117C01150000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 444.50 | 407.80 | 410.50 | 0.00 | - | - | 1 | 28.41% |
| RUT200320C01150000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 403.03 | 411.90 | 416.50 | 0.00 | - | 4 | 4 | 27.97% |
| RUTW200331C01150000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 416.12 | 411.00 | 416.60 | 0.00 | - | 2 | 8 | 27.47% |
| RUT200619C01150000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 364.07 | 413.70 | 423.60 | 0.00 | - | 2 | 5 | 26.89% |
| RUT201218C01150000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 437.23 | 422.00 | 434.70 | 0.00 | - | 0 | 13 | 24.91% |
| RUT211217C01150000 | 2019-06-07 10:56AM EDT | 2021-12-17 | 496.92 | 433.70 | 456.00 | 0.00 | - | - | 2 | 23.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01150000 | 2019-06-12 3:40PM EDT | 2019-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 324 | 103.13% |
| RUTW190628P01150000 | 2019-06-07 11:17AM EDT | 2019-06-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 59.96% |
| RUT190719P01150000 | 2019-06-06 2:24PM EDT | 2019-07-19 | 0.35 | 0.10 | 0.25 | 0.00 | - | 35 | 278 | 39.80% |
| RUTW190726P01150000 | 2019-06-06 11:47AM EDT | 2019-07-26 | 0.50 | 0.10 | 0.40 | 0.00 | - | 3 | 3 | 37.94% |
| RUTW190731P01150000 | 2019-06-04 3:05PM EDT | 2019-07-31 | 0.50 | 0.15 | 0.50 | 0.00 | - | 1 | 364 | 36.65% |
| RUT190816P01150000 | 2019-06-17 9:44AM EDT | 2019-08-16 | 0.85 | 0.55 | 0.75 | 0.00 | - | 1 | 2,102 | 32.96% |
| RUTW190830P01150000 | 2019-06-04 10:45AM EDT | 2019-08-30 | 2.41 | 0.85 | 1.15 | 0.00 | - | 210 | 213 | 31.45% |
| RUT190920P01150000 | 2019-06-06 10:22AM EDT | 2019-09-20 | 3.17 | 1.60 | 1.85 | 0.00 | - | 1 | 159 | 29.80% |
| RUTW190930P01150000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 15.70 | 2.00 | 2.40 | 0.00 | - | 2 | 3 | 29.58% |
| RUT191220P01150000 | 2019-06-12 11:52AM EDT | 2019-12-20 | 8.30 | 6.30 | 6.80 | 0.00 | - | 8 | 128 | 27.11% |
| RUT200117P01150000 | 2019-06-17 3:33PM EDT | 2020-01-17 | 8.70 | 7.80 | 8.40 | 0.00 | - | 300 | 301 | 26.50% |
| RUT200320P01150000 | 2019-06-10 12:53PM EDT | 2020-03-20 | 12.80 | 11.90 | 12.60 | 0.00 | - | 12 | 112 | 25.71% |
| RUTW200331P01150000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 18.25 | 12.40 | 13.30 | 0.00 | - | 2 | 8 | 25.57% |
| RUT200619P01150000 | 2019-06-14 1:08PM EDT | 2020-06-19 | 19.60 | 16.00 | 19.60 | 0.00 | - | 400 | 409 | 25.19% |
| RUT201218P01150000 | 2019-06-12 3:24PM EDT | 2020-12-18 | 31.90 | 25.50 | 33.10 | 0.00 | - | 400 | 742 | 24.36% |
| RUT211217P01150000 | 2019-06-17 1:39PM EDT | 2021-12-17 | 50.42 | 45.10 | 53.50 | 0.00 | - | 200 | 1,756 | 22.61% |