| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01410000 | 2019-06-13 3:14PM EDT | 2019-06-28 | 125.49 | 132.00 | 145.70 | 0.00 | - | 1 | 71 | 99.25% |
| RUTW190712C01410000 | 2019-05-31 9:53AM EDT | 2019-07-12 | 74.41 | 139.20 | 142.50 | 0.00 | - | - | 1 | 50.52% |
| RUT190719C01410000 | 2019-06-11 12:36PM EDT | 2019-07-19 | 115.26 | 139.50 | 144.30 | 0.00 | - | 36 | 50 | 44.39% |
| RUTW190731C01410000 | 2019-05-31 9:44AM EDT | 2019-07-31 | 84.59 | 143.80 | 146.30 | 0.00 | - | - | 6 | 37.85% |
| RUT190816C01410000 | 2019-06-07 10:55AM EDT | 2019-08-16 | 181.00 | 146.20 | 150.60 | 0.00 | - | - | 1 | 34.01% |
| RUT190920C01410000 | 2019-06-20 1:41PM EDT | 2019-09-20 | 169.39 | 154.60 | 158.80 | 0.00 | - | 1 | 56 | 29.80% |
| RUTW190930C01410000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 80.38 | 157.20 | 159.90 | 0.00 | - | 0 | 0 | 28.66% |
| RUT191220C01410000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 228.68 | 172.50 | 177.10 | 0.00 | - | 42 | 29 | 25.96% |
| RUT200117C01410000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 233.24 | 177.30 | 182.20 | 0.00 | - | - | 27 | 25.42% |
| RUT200320C01410000 | 2019-05-23 1:57PM EDT | 2020-03-20 | 160.10 | 187.30 | 192.80 | 0.00 | - | - | 1 | 24.55% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01410000 | 2019-06-21 10:44AM EDT | 2019-06-28 | 0.27 | 0.15 | 0.35 | -0.04 | -12.90% | 5 | 369 | 36.89% |
| RUTW190705P01410000 | 2019-06-21 9:44AM EDT | 2019-07-05 | 1.05 | 0.50 | 1.30 | +0.06 | +6.06% | 2 | 135 | 27.74% |
| RUTW190712P01410000 | 2019-06-21 2:04PM EDT | 2019-07-12 | 1.67 | 1.55 | 1.85 | +0.17 | +11.33% | 6 | 60 | 23.29% |
| RUT190719P01410000 | 2019-06-21 4:14PM EDT | 2019-07-19 | 2.56 | 2.45 | 2.70 | +0.16 | +6.67% | 1,067 | 649 | 21.51% |
| RUTW190726P01410000 | 2019-06-21 11:11AM EDT | 2019-07-26 | 3.63 | 3.80 | 4.20 | -1.26 | -25.77% | 12 | 4 | 21.23% |
| RUTW190731P01410000 | 2019-06-21 1:36PM EDT | 2019-07-31 | 4.77 | 4.70 | 5.20 | +0.33 | +7.43% | 19 | 254 | 20.94% |
| RUTW190802P01410000 | 2019-06-17 10:10AM EDT | 2019-08-02 | 8.40 | 5.20 | 5.70 | +8.40 | +∞% | - | 2 | 20.93% |
| RUT190816P01410000 | 2019-06-21 4:12PM EDT | 2019-08-16 | 8.00 | 8.00 | 8.50 | +0.83 | +11.58% | 72 | 458 | 20.31% |
| RUTW190830P01410000 | 2019-06-21 2:42PM EDT | 2019-08-30 | 11.21 | 11.10 | 11.70 | +2.05 | +22.38% | 2 | 1,543 | 20.17% |
| RUT190920P01410000 | 2019-06-12 3:47PM EDT | 2019-09-20 | 23.80 | 15.10 | 15.90 | 0.00 | - | 2 | 127 | 19.78% |
| RUTW190930P01410000 | 2019-06-21 1:11PM EDT | 2019-09-30 | 16.88 | 17.40 | 18.10 | +1.73 | +11.42% | 3 | 12 | 19.75% |
| RUTW191031P01410000 | 2019-06-18 11:45AM EDT | 2019-10-31 | 24.20 | 23.50 | 24.10 | 0.00 | - | 3 | 15 | 19.51% |
| RUT191220P01410000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 49.01 | 32.20 | 33.70 | 0.00 | - | 1 | 20 | 19.46% |
| RUT200117P01410000 | 2019-06-17 12:01AM EDT | 2020-01-17 | 43.70 | 36.30 | 38.00 | 0.00 | - | - | 3 | 19.25% |
| RUT200320P01410000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 56.90 | 45.90 | 48.10 | 0.00 | - | - | 2 | 19.17% |