| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01470000 | 2019-06-25 11:40AM EDT | 2019-06-28 | 60.72 | 77.50 | 80.90 | 0.00 | - | 4 | 303 | 91.66% |
| RUTW190705C01470000 | 2019-06-24 9:35AM EDT | 2019-07-05 | 82.90 | 79.40 | 83.50 | 0.00 | - | 2 | 12 | 52.67% |
| RUTW190712C01470000 | 2019-06-11 11:33AM EDT | 2019-07-12 | 66.17 | 83.00 | 85.50 | 0.00 | - | 1 | 14 | 43.77% |
| RUT190719C01470000 | 2019-06-21 10:29AM EDT | 2019-07-19 | 88.90 | 85.70 | 87.90 | 0.00 | - | 1 | 57 | 38.51% |
| RUTW190726C01470000 | 2019-06-17 10:22AM EDT | 2019-07-26 | 80.73 | 88.90 | 91.00 | +80.73 | +∞% | - | 1 | 35.78% |
| RUTW190731C01470000 | 2019-06-18 3:36PM EDT | 2019-07-31 | 94.09 | 90.60 | 92.70 | 0.00 | - | 1 | 14 | 34.15% |
| RUT190816C01470000 | 2019-06-24 10:33AM EDT | 2019-08-16 | 93.20 | 94.90 | 98.70 | 0.00 | - | 1 | 3 | 31.21% |
| RUTW190830C01470000 | 2019-06-20 3:23PM EDT | 2019-08-30 | 114.34 | 100.80 | 103.20 | 0.00 | - | 3 | 5 | 29.55% |
| RUT190920C01470000 | 2019-06-18 2:27PM EDT | 2019-09-20 | 113.42 | 105.90 | 109.40 | 0.00 | - | 1 | 2 | 27.94% |
| RUT191220C01470000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 170.05 | 127.50 | 131.40 | 0.00 | - | 6 | 20 | 24.96% |
| RUT200117C01470000 | 2019-06-10 12:05AM EDT | 2020-01-17 | 174.00 | 133.00 | 137.30 | 0.00 | - | 4 | 0 | 24.55% |
| RUT200619C01470000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 170.25 | 158.40 | 164.20 | 0.00 | - | 2 | 2 | 23.19% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01470000 | 2019-06-25 3:57PM EDT | 2019-06-28 | 0.95 | 0.60 | 0.90 | 0.00 | - | 77 | 294 | 24.52% |
| RUTW190705P01470000 | 2019-06-25 3:54PM EDT | 2019-07-05 | 5.50 | 2.95 | 3.80 | 0.00 | - | 9 | 111 | 19.85% |
| RUTW190712P01470000 | 2019-06-25 3:53PM EDT | 2019-07-12 | 8.78 | 4.90 | 5.50 | 0.00 | - | 1 | 46 | 17.35% |
| RUT190719P01470000 | 2019-06-21 4:13PM EDT | 2019-07-19 | 7.05 | 6.80 | 7.80 | +1.03 | +17.11% | 68 | 1,129 | 16.76% |
| RUTW190726P01470000 | 2019-06-24 2:23PM EDT | 2019-07-26 | 11.20 | 9.40 | 10.20 | 0.00 | - | 2 | 12 | 16.57% |
| RUTW190731P01470000 | 2019-06-25 3:41PM EDT | 2019-07-31 | 15.48 | 10.90 | 11.90 | 0.00 | - | 13 | 330 | 16.53% |
| RUTW190802P01470000 | 2019-06-24 9:38AM EDT | 2019-08-02 | 11.80 | 11.90 | 12.80 | 0.00 | - | 4 | 5 | 16.66% |
| RUT190816P01470000 | 2019-06-25 3:51PM EDT | 2019-08-16 | 22.46 | 15.80 | 16.90 | 0.00 | - | 164 | 537 | 16.41% |
| RUTW190830P01470000 | 2019-06-25 3:49PM EDT | 2019-08-30 | 27.04 | 20.40 | 21.30 | 0.00 | - | 4 | 176 | 16.55% |
| RUT190920P01470000 | 2019-06-24 2:02PM EDT | 2019-09-20 | 28.26 | 25.60 | 26.90 | 0.00 | - | 3 | 515 | 16.55% |
| RUTW190930P01470000 | 2019-06-17 9:35AM EDT | 2019-09-30 | 36.80 | 28.40 | 29.30 | 0.00 | - | 6 | 33 | 16.53% |
| RUTW191031P01470000 | 2019-06-03 2:30PM EDT | 2019-10-31 | 66.55 | 35.80 | 36.70 | 0.00 | - | - | 4 | 16.64% |
| RUT191220P01470000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 50.51 | 46.10 | 47.90 | 0.00 | - | 4 | 17 | 16.94% |
| RUT200117P01470000 | 2019-06-17 12:01AM EDT | 2020-01-17 | 59.50 | 50.60 | 52.70 | 0.00 | - | - | 6 | 16.86% |
| RUT200320P01470000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 65.10 | 61.30 | 63.90 | 0.00 | - | - | 4 | 17.02% |