| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01240000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 203.30 | 310.90 | 316.10 | 0.00 | - | 3 | 5 | 35.59% |
| RUTW190930C01240000 | 2019-06-07 11:24AM EDT | 2019-09-30 | 328.40 | 311.20 | 316.20 | 0.00 | - | 2 | 2 | 33.82% |
| RUT191220C01240000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 178.00 | 318.30 | 324.10 | 0.00 | - | 0 | 1 | 29.06% |
| RUT200117C01240000 | 2019-06-10 12:05AM EDT | 2020-01-17 | 374.09 | 320.80 | 327.10 | 0.00 | - | 8 | 8 | 28.28% |
| RUTW200331C01240000 | 2019-06-07 11:09AM EDT | 2020-03-31 | 372.74 | 326.80 | 333.40 | 0.00 | - | - | 3 | 26.41% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01240000 | 2019-05-30 2:31PM EDT | 2019-06-28 | 0.75 | 0.00 | 0.20 | 0.00 | - | 63 | 564 | 68.16% |
| RUTW190705P01240000 | 2019-06-13 9:57AM EDT | 2019-07-05 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 52.08% |
| RUTW190712P01240000 | 2019-06-17 3:53PM EDT | 2019-07-12 | 0.33 | 0.15 | 0.40 | +0.33 | +∞% | - | 30 | 40.77% |
| RUT190719P01240000 | 2019-06-13 12:43PM EDT | 2019-07-19 | 0.65 | 0.00 | 0.75 | 0.00 | - | 10 | 105 | 37.88% |
| RUTW190726P01240000 | 2019-06-18 2:16PM EDT | 2019-07-26 | 0.60 | 0.45 | 0.75 | 0.00 | - | 15 | 15 | 33.63% |
| RUTW190731P01240000 | 2019-06-12 10:09AM EDT | 2019-07-31 | 1.60 | 0.55 | 0.90 | 0.00 | - | 1 | 2 | 32.17% |
| RUTW190802P01240000 | 2019-06-21 4:14PM EDT | 2019-08-02 | 0.70 | 0.65 | 0.85 | +0.70 | +∞% | 1 | 0 | 31.09% |
| RUT190816P01240000 | 2019-06-21 12:25PM EDT | 2019-08-16 | 1.35 | 1.20 | 1.45 | 0.00 | - | 4 | 209 | 29.04% |
| RUTW190830P01240000 | 2019-05-20 11:26AM EDT | 2019-08-30 | 6.60 | 2.15 | 2.50 | 0.00 | - | 5 | 29 | 28.41% |
| RUT190920P01240000 | 2019-05-29 3:33PM EDT | 2019-09-20 | 9.30 | 3.40 | 3.80 | 0.00 | - | 11 | 126 | 26.91% |
| RUTW190930P01240000 | 2019-06-19 10:04AM EDT | 2019-09-30 | 4.70 | 4.10 | 4.50 | 0.00 | - | 1 | 5,974 | 26.42% |
| RUTW191031P01240000 | 2019-06-17 3:25PM EDT | 2019-10-31 | 8.31 | 6.60 | 7.20 | 0.00 | - | 2 | 12 | 25.62% |
| RUT191220P01240000 | 2019-05-23 3:32PM EDT | 2019-12-20 | 19.50 | 10.70 | 11.90 | 0.00 | - | 1 | 4 | 24.77% |
| RUT200117P01240000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 22.90 | 12.90 | 14.30 | 0.00 | - | 8 | 8 | 24.27% |
| RUTW200331P01240000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 21.27 | 19.60 | 21.40 | 0.00 | - | - | 3 | 23.61% |