| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01490000 | 2019-06-19 10:38AM EDT | 2019-06-21 | 60.80 | 57.60 | 61.40 | -0.71 | -1.15% | 1 | 1,422 | 33.91% |
| RUTW190628C01490000 | 2019-06-18 2:50PM EDT | 2019-06-28 | 64.82 | 62.30 | 63.40 | 0.00 | - | 1 | 112 | 22.43% |
| RUTW190705C01490000 | 2019-06-18 2:56PM EDT | 2019-07-05 | 67.95 | 65.30 | 67.80 | 0.00 | - | 2 | 141 | 22.33% |
| RUTW190712C01490000 | 2019-06-04 1:39PM EDT | 2019-07-12 | 40.50 | 68.80 | 70.00 | 0.00 | - | 2 | 12 | 20.69% |
| RUT190719C01490000 | 2019-06-18 3:00PM EDT | 2019-07-19 | 73.73 | 71.10 | 73.40 | 0.00 | - | 66 | 183 | 20.65% |
| RUTW190731C01490000 | 2019-06-18 3:39PM EDT | 2019-07-31 | 78.01 | 76.90 | 78.20 | 0.00 | - | 1 | 6 | 20.29% |
| RUT190816C01490000 | 2019-06-18 1:10PM EDT | 2019-08-16 | 83.20 | 82.80 | 84.40 | 0.00 | - | 2 | 55 | 20.23% |
| RUTW190830C01490000 | 2019-06-14 12:07PM EDT | 2019-08-30 | 74.07 | 87.70 | 89.50 | 0.00 | - | 1 | 3 | 20.27% |
| RUTW190930C01490000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 72.30 | 96.70 | 97.80 | 0.00 | - | 1 | 1 | 19.76% |
| RUTW191129C01490000 | 2019-06-04 2:53PM EDT | 2019-11-29 | 83.30 | 112.10 | 114.10 | 0.00 | - | - | 1 | 19.98% |
| RUT191220C01490000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 158.21 | 117.10 | 119.10 | 0.00 | - | 6 | 17 | 20.01% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01490000 | 2019-06-19 12:57PM EDT | 2019-06-21 | 0.38 | 0.30 | 0.45 | -0.16 | -29.63% | 85 | 2,425 | 23.66% |
| RUTW190628P01490000 | 2019-06-19 12:40PM EDT | 2019-06-28 | 4.00 | 3.70 | 4.00 | +0.11 | +2.83% | 15 | 738 | 21.93% |
| RUTW190705P01490000 | 2019-06-18 3:30PM EDT | 2019-07-05 | 6.79 | 7.10 | 7.50 | 0.00 | - | 17 | 152 | 21.05% |
| RUTW190712P01490000 | 2019-06-18 3:48PM EDT | 2019-07-12 | 9.36 | 9.80 | 10.20 | 0.00 | - | 2 | 270 | 20.12% |
| RUT190719P01490000 | 2019-06-19 12:51PM EDT | 2019-07-19 | 12.15 | 12.00 | 12.40 | +0.21 | +1.76% | 76 | 1,468 | 19.32% |
| RUTW190726P01490000 | 2019-06-18 10:51AM EDT | 2019-07-26 | 13.29 | 14.80 | 15.30 | 0.00 | - | 3 | 11 | 19.29% |
| RUTW190731P01490000 | 2019-06-19 11:21AM EDT | 2019-07-31 | 15.50 | 16.50 | 17.00 | -0.43 | -2.70% | 2 | 229 | 19.12% |
| RUTW190802P01490000 | 2019-06-17 12:00AM EDT | 2019-08-02 | 25.20 | 17.50 | 18.00 | 0.00 | - | - | 4 | 19.25% |
| RUT190816P01490000 | 2019-06-19 12:39PM EDT | 2019-08-16 | 22.50 | 21.90 | 22.50 | +1.20 | +5.63% | 30 | 686 | 18.95% |
| RUTW190830P01490000 | 2019-06-14 10:26AM EDT | 2019-08-30 | 34.70 | 26.40 | 27.10 | 0.00 | - | 4 | 44 | 18.95% |
| RUT190920P01490000 | 2019-06-17 9:35AM EDT | 2019-09-20 | 39.70 | 32.00 | 32.70 | 0.00 | - | 1 | 139 | 18.70% |
| RUTW190930P01490000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 48.50 | 34.70 | 35.40 | 0.00 | - | 3 | 8 | 18.68% |
| RUTW191031P01490000 | 2019-05-20 3:36PM EDT | 2019-10-31 | 57.50 | 42.40 | 43.20 | 0.00 | - | 1 | 4 | 18.67% |
| RUT191220P01490000 | 2019-05-24 4:06PM EDT | 2019-12-20 | 67.84 | 52.90 | 53.90 | 0.00 | - | 10 | 14 | 18.56% |
| RUT200117P01490000 | 2019-06-14 11:51AM EDT | 2020-01-17 | 65.90 | 57.50 | 58.70 | 0.00 | - | 5 | 6 | 18.38% |
| RUT200320P01490000 | 2019-05-22 9:47AM EDT | 2020-03-20 | 73.40 | 68.50 | 69.90 | 0.00 | - | 1 | 6 | 18.35% |