| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01200000 | 2019-06-10 12:05AM EDT | 2019-06-21 | 369.00 | 331.80 | 336.80 | 0.00 | - | 1 | 26 | 158.51% |
| RUTW190830C01200000 | 2019-06-10 12:04AM EDT | 2019-08-30 | 379.00 | 335.90 | 339.90 | 0.00 | - | 4 | 4 | 45.72% |
| RUT190920C01200000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 224.20 | 337.00 | 341.10 | 0.00 | - | 1 | 11 | 41.24% |
| RUTW190930C01200000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 407.10 | 337.30 | 341.50 | 0.00 | - | 3 | 4 | 39.50% |
| RUT191220C01200000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 396.57 | 345.50 | 349.20 | 0.00 | - | 10 | 37 | 33.24% |
| RUT200117C01200000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 399.29 | 346.80 | 351.00 | 0.00 | - | - | 5 | 31.71% |
| RUTW200331C01200000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 372.77 | 351.40 | 356.40 | 0.00 | - | 2 | 8 | 29.12% |
| RUT200619C01200000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 227.27 | 358.10 | 364.00 | 0.00 | - | 0 | 1 | 27.86% |
| RUT201218C01200000 | 2019-06-10 12:05AM EDT | 2020-12-18 | 237.30 | 368.80 | 377.30 | 0.00 | - | 0 | 10 | 25.59% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01200000 | 2019-06-04 2:17PM EDT | 2019-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 2,610 | 68.95% |
| RUTW190628P01200000 | 2019-06-06 2:24PM EDT | 2019-06-28 | 0.23 | 0.05 | 0.15 | 0.00 | - | 21 | 522 | 49.51% |
| RUTW190705P01200000 | 2019-05-31 12:53PM EDT | 2019-07-05 | 0.87 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 41.60% |
| RUT190719P01200000 | 2019-06-14 10:50AM EDT | 2019-07-19 | 0.43 | 0.25 | 0.45 | 0.00 | - | 9 | 335 | 33.86% |
| RUTW190731P01200000 | 2019-05-30 1:58PM EDT | 2019-07-31 | 2.18 | 0.55 | 0.80 | 0.00 | - | 254 | 907 | 31.31% |
| RUT190816P01200000 | 2019-06-14 1:32PM EDT | 2019-08-16 | 1.55 | 1.30 | 1.45 | 0.00 | - | 70 | 684 | 29.40% |
| RUTW190830P01200000 | 2019-05-16 10:39AM EDT | 2019-08-30 | 3.99 | 2.05 | 2.25 | 0.00 | - | 2 | 2 | 28.53% |
| RUT190920P01200000 | 2019-05-28 3:51PM EDT | 2019-09-20 | 5.90 | 3.40 | 3.80 | 0.00 | - | 200 | 739 | 27.82% |
| RUTW190930P01200000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 58.49 | 4.00 | 4.40 | 0.00 | - | 0 | 1 | 27.28% |
| RUT191220P01200000 | 2019-06-12 10:33AM EDT | 2019-12-20 | 12.25 | 10.60 | 11.10 | 0.00 | - | 1 | 2,311 | 25.50% |
| RUTW191231P01200000 | 2019-05-30 2:25PM EDT | 2019-12-31 | 16.20 | 11.40 | 12.00 | 0.00 | - | 1 | 10 | 25.31% |
| RUT200117P01200000 | 2019-06-03 9:58AM EDT | 2020-01-17 | 18.70 | 12.60 | 13.20 | 0.00 | - | 10 | 21 | 24.93% |
| RUT200320P01200000 | 2019-06-07 12:18PM EDT | 2020-03-20 | 18.00 | 17.60 | 18.30 | 0.00 | - | 1 | 1,080 | 24.13% |
| RUTW200331P01200000 | 2019-06-14 1:09PM EDT | 2020-03-31 | 18.60 | 18.30 | 19.30 | 0.00 | - | 409 | 5 | 24.06% |
| RUT200619P01200000 | 2019-06-06 1:05PM EDT | 2020-06-19 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 3.13% |
| RUT201218P01200000 | 2019-05-14 2:23PM EDT | 2020-12-18 | 40.00 | 33.90 | 41.90 | 0.00 | - | 1 | 1,158 | 22.91% |