| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01450000 | 2019-06-10 1:11PM EDT | 2019-06-28 | 84.45 | 96.20 | 101.00 | 0.00 | - | 2 | 38 | 51.78% |
| RUTW190705C01450000 | 2019-06-18 10:57AM EDT | 2019-07-05 | 111.81 | 97.80 | 102.70 | 0.00 | - | 1 | 4 | 39.25% |
| RUTW190712C01450000 | 2019-06-11 3:45PM EDT | 2019-07-12 | 80.23 | 101.10 | 104.10 | 0.00 | - | 1 | 8 | 32.65% |
| RUT190719C01450000 | 2019-06-20 12:29PM EDT | 2019-07-19 | 116.30 | 102.90 | 106.10 | 0.00 | - | 1 | 57 | 29.63% |
| RUTW190731C01450000 | 2019-06-12 2:07PM EDT | 2019-07-31 | 90.00 | 107.70 | 110.00 | 0.00 | - | 1 | 12 | 27.16% |
| RUT190816C01450000 | 2019-06-18 12:33PM EDT | 2019-08-16 | 118.56 | 111.40 | 115.40 | 0.00 | - | 35 | 108 | 25.70% |
| RUTW190830C01450000 | 2019-06-17 12:14AM EDT | 2019-08-30 | 97.31 | 117.00 | 119.60 | 0.00 | - | - | 1 | 24.85% |
| RUT190920C01450000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 106.37 | 121.50 | 125.30 | 0.00 | - | 3 | 35 | 23.96% |
| RUTW190930C01450000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 96.90 | 124.40 | 126.80 | 0.00 | - | 35 | 35 | 23.27% |
| RUTW191031C01450000 | 2019-06-19 2:30PM EDT | 2019-10-31 | 136.33 | 132.70 | 135.60 | 0.00 | - | 1 | 1 | 23.08% |
| RUT191220C01450000 | 2019-06-07 1:03PM EDT | 2019-12-20 | 125.32 | 142.00 | 146.20 | 0.00 | - | 2 | 322 | 22.37% |
| RUTW191231C01450000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 96.70 | 143.80 | 147.60 | 0.00 | - | 1 | 1 | 22.07% |
| RUT200117C01450000 | 2019-06-03 2:48PM EDT | 2020-01-17 | 102.30 | 147.30 | 151.80 | 0.00 | - | 2 | 12 | 22.15% |
| RUT200320C01450000 | 2019-05-22 3:26PM EDT | 2020-03-20 | 156.50 | 158.10 | 163.20 | 0.00 | - | - | 101 | 21.77% |
| RUT200619C01450000 | 2019-05-22 3:45PM EDT | 2020-06-19 | 170.00 | 171.80 | 177.90 | 0.00 | - | 1 | 259 | 21.43% |
| RUT201218C01450000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 234.64 | 193.70 | 204.20 | 0.00 | - | 1 | 132 | 21.24% |
| RUT211217C01450000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 274.71 | 224.10 | 247.00 | 0.00 | - | 1 | 8 | 21.14% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01450000 | 2019-06-21 3:56PM EDT | 2019-06-28 | 0.45 | 0.35 | 0.55 | -0.16 | -26.23% | 40 | 605 | 27.59% |
| RUTW190705P01450000 | 2019-06-21 3:50PM EDT | 2019-07-05 | 1.94 | 1.65 | 2.50 | -0.14 | -6.73% | 47 | 218 | 24.29% |
| RUTW190712P01450000 | 2019-06-21 4:10PM EDT | 2019-07-12 | 3.36 | 3.40 | 3.70 | +0.43 | +14.68% | 363 | 68 | 21.40% |
| RUT190719P01450000 | 2019-06-21 3:50PM EDT | 2019-07-19 | 4.95 | 4.80 | 5.30 | +0.50 | +11.24% | 101 | 1,520 | 20.32% |
| RUTW190726P01450000 | 2019-06-21 3:36PM EDT | 2019-07-26 | 6.91 | 6.90 | 7.50 | +0.21 | +3.13% | 4 | 25 | 20.19% |
| RUTW190731P01450000 | 2019-06-20 10:42AM EDT | 2019-07-31 | 7.00 | 8.20 | 9.10 | 0.00 | - | 7 | 622 | 20.15% |
| RUTW190802P01450000 | 2019-06-20 9:37AM EDT | 2019-08-02 | 7.80 | 8.90 | 9.80 | 0.00 | - | 1 | 8 | 20.18% |
| RUT190816P01450000 | 2019-06-21 3:10PM EDT | 2019-08-16 | 12.41 | 12.60 | 13.50 | +1.16 | +10.31% | 11 | 1,293 | 19.70% |
| RUTW190830P01450000 | 2019-06-21 3:45PM EDT | 2019-08-30 | 16.58 | 16.70 | 17.40 | -1.16 | -6.54% | 2 | 46 | 19.58% |
| RUT190920P01450000 | 2019-06-21 9:50AM EDT | 2019-09-20 | 22.50 | 21.60 | 22.30 | +1.60 | +7.66% | 11 | 5,020 | 19.22% |
| RUTW190930P01450000 | 2019-06-20 2:03PM EDT | 2019-09-30 | 22.60 | 24.20 | 25.00 | 0.00 | - | 8 | 17 | 19.28% |
| RUTW191031P01450000 | 2019-06-20 11:02AM EDT | 2019-10-31 | 28.60 | 31.10 | 31.90 | 0.00 | - | 2 | 4 | 19.11% |
| RUT191220P01450000 | 2019-06-18 10:01AM EDT | 2019-12-20 | 39.25 | 41.00 | 42.70 | 0.00 | - | 1 | 1,178 | 19.16% |
| RUTW191231P01450000 | 2019-06-10 12:05AM EDT | 2019-12-31 | 52.63 | 42.90 | 44.60 | 0.00 | - | 1 | 1 | 19.09% |
| RUT200117P01450000 | 2019-06-14 11:28AM EDT | 2020-01-17 | 53.90 | 45.40 | 47.30 | 0.00 | - | 3 | 92 | 18.95% |
| RUT200320P01450000 | 2019-05-22 10:03AM EDT | 2020-03-20 | 60.90 | 55.70 | 58.20 | 0.00 | - | 1 | 1,250 | 18.91% |
| RUT200619P01450000 | 2019-06-18 11:44AM EDT | 2020-06-19 | 69.28 | 69.00 | 72.30 | 0.00 | - | 250 | 1,352 | 18.90% |
| RUT201218P01450000 | 2019-06-20 9:36AM EDT | 2020-12-18 | 90.00 | 89.70 | 96.60 | 0.00 | - | 45 | 266 | 18.92% |
| RUT211217P01450000 | 2019-06-07 10:56AM EDT | 2021-12-17 | 128.80 | 121.00 | 136.00 | 0.00 | - | 2 | 2 | 19.00% |