| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01460000 | 2019-06-14 1:33PM EDT | 2019-06-21 | 65.15 | 64.40 | 66.80 | -12.39 | -15.98% | 17 | 123 | 30.66% |
| RUTW190628C01460000 | 2019-06-13 2:36PM EDT | 2019-06-28 | 78.16 | 67.80 | 69.90 | 0.00 | - | 2 | 90 | 25.24% |
| RUTW190705C01460000 | 2019-06-14 3:57PM EDT | 2019-07-05 | 71.22 | 71.00 | 73.80 | +1.55 | +2.22% | 5 | 0 | 24.22% |
| RUT190719C01460000 | 2019-06-13 1:38PM EDT | 2019-07-19 | 88.64 | 77.10 | 79.90 | 0.00 | - | 1 | 85 | 22.78% |
| RUTW190731C01460000 | 2019-06-03 10:07AM EDT | 2019-07-31 | 52.70 | 82.30 | 84.80 | 0.00 | - | 5 | 35 | 22.30% |
| RUT190816C01460000 | 2019-06-10 10:45AM EDT | 2019-08-16 | 96.30 | 88.30 | 90.30 | 0.00 | - | 1 | 19 | 21.75% |
| RUT190920C01460000 | 2019-06-10 9:31AM EDT | 2019-09-20 | 99.09 | 99.20 | 101.50 | 0.00 | - | - | 9 | 21.38% |
| RUT191220C01460000 | 2019-06-07 1:03PM EDT | 2019-12-20 | 118.42 | 121.70 | 123.60 | 0.00 | - | 2 | 11 | 20.83% |
| RUT200117C01460000 | 2019-06-03 2:01PM EDT | 2020-01-17 | 96.50 | 127.10 | 129.30 | 0.00 | - | 1 | 2 | 20.73% |
| RUT200619C01460000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 213.34 | 157.70 | 161.80 | 0.00 | - | 2 | 2 | 21.42% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01460000 | 2019-06-14 3:59PM EDT | 2019-06-21 | 0.92 | 0.80 | 1.00 | -0.32 | -25.81% | 245 | 1,021 | 20.86% |
| RUTW190628P01460000 | 2019-06-14 3:51PM EDT | 2019-06-28 | 4.47 | 4.40 | 4.80 | -0.57 | -11.31% | 52 | 250 | 21.61% |
| RUTW190705P01460000 | 2019-06-14 2:26PM EDT | 2019-07-05 | 8.24 | 7.60 | 8.10 | +0.64 | +8.42% | 28 | 425 | 21.09% |
| RUTW190712P01460000 | 2019-06-14 3:27PM EDT | 2019-07-12 | 10.25 | 10.40 | 10.80 | -0.03 | -0.29% | 3 | 282 | 20.45% |
| RUT190719P01460000 | 2019-06-14 3:53PM EDT | 2019-07-19 | 12.70 | 12.70 | 13.20 | +1.07 | +9.20% | 31 | 910 | 19.94% |
| RUTW190726P01460000 | 2019-06-14 3:47PM EDT | 2019-07-26 | 15.40 | 15.50 | 16.00 | +0.96 | +6.65% | 2 | 21 | 19.90% |
| RUTW190731P01460000 | 2019-06-14 11:39AM EDT | 2019-07-31 | 16.80 | 17.10 | 17.60 | -0.13 | -0.77% | 4 | 567 | 19.70% |
| RUT190816P01460000 | 2019-06-14 3:40PM EDT | 2019-08-16 | 22.21 | 22.30 | 22.90 | +0.21 | +0.95% | 68 | 811 | 19.50% |
| RUTW190830P01460000 | 2019-06-13 12:26PM EDT | 2019-08-30 | 25.31 | 26.80 | 27.50 | 0.00 | - | 3 | 19 | 19.53% |
| RUT190920P01460000 | 2019-06-10 9:54AM EDT | 2019-09-20 | 30.93 | 32.10 | 32.80 | 0.00 | - | 2 | 2,334 | 19.20% |
| RUTW190930P01460000 | 2019-05-14 3:01PM EDT | 2019-09-30 | 47.02 | 32.30 | 33.00 | 0.00 | - | 2 | 17 | 18.35% |
| RUT191220P01460000 | 2019-05-31 10:11AM EDT | 2019-12-20 | 79.18 | 52.30 | 53.30 | 0.00 | - | 1 | 5 | 18.93% |