| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01510000 | 2019-06-19 11:29AM EDT | 2019-06-21 | 44.31 | 39.70 | 41.30 | +0.75 | +1.72% | 13 | 1,109 | 24.61% |
| RUTW190628C01510000 | 2019-06-18 2:51PM EDT | 2019-06-28 | 47.02 | 45.00 | 46.00 | 0.00 | - | 4 | 57 | 20.60% |
| RUTW190705C01510000 | 2019-06-18 3:31PM EDT | 2019-07-05 | 50.81 | 49.00 | 50.60 | 0.00 | - | 1 | 47 | 20.15% |
| RUTW190712C01510000 | 2019-06-14 3:27PM EDT | 2019-07-12 | 40.75 | 53.10 | 54.10 | 0.00 | - | 1 | 12 | 19.56% |
| RUT190719C01510000 | 2019-06-19 11:21AM EDT | 2019-07-19 | 59.48 | 55.70 | 57.90 | +2.04 | +3.55% | 22 | 94 | 19.61% |
| RUTW190726C01510000 | 2019-06-18 10:12AM EDT | 2019-07-26 | 66.58 | 60.00 | 61.00 | 0.00 | - | - | 2 | 19.43% |
| RUTW190731C01510000 | 2019-06-18 3:18PM EDT | 2019-07-31 | 64.25 | 61.90 | 63.00 | 0.00 | - | 9 | 51 | 19.30% |
| RUT190816C01510000 | 2019-06-17 10:47AM EDT | 2019-08-16 | 58.78 | 67.40 | 69.20 | 0.00 | - | 6 | 32 | 19.17% |
| RUTW190830C01510000 | 2019-06-06 2:23PM EDT | 2019-08-30 | 45.93 | 73.20 | 74.70 | 0.00 | - | 4 | 9 | 19.36% |
| RUT190920C01510000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 88.63 | 79.50 | 81.70 | 0.00 | - | 1 | 0 | 19.41% |
| RUTW190930C01510000 | 2019-06-07 11:24AM EDT | 2019-09-30 | 105.60 | 82.70 | 83.60 | 0.00 | - | 3 | 6 | 19.05% |
| RUT191220C01510000 | 2019-06-11 12:03PM EDT | 2019-12-20 | 84.72 | 103.80 | 105.50 | 0.00 | - | 2 | 27 | 19.45% |
| RUT200320C01510000 | 2019-06-05 10:59AM EDT | 2020-03-20 | 89.40 | 121.50 | 123.90 | 0.00 | - | - | 30 | 19.45% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01510000 | 2019-06-19 12:46PM EDT | 2019-06-21 | 1.26 | 1.20 | 1.35 | -0.17 | -11.89% | 120 | 974 | 21.64% |
| RUTW190628P01510000 | 2019-06-19 12:39PM EDT | 2019-06-28 | 6.90 | 6.50 | 6.90 | +0.51 | +7.98% | 4 | 651 | 20.70% |
| RUTW190705P01510000 | 2019-06-19 12:37PM EDT | 2019-07-05 | 11.19 | 10.60 | 11.20 | +0.72 | +6.88% | 1 | 266 | 19.95% |
| RUTW190712P01510000 | 2019-06-19 9:38AM EDT | 2019-07-12 | 14.28 | 13.90 | 14.30 | +1.05 | +7.94% | 5 | 702 | 19.11% |
| RUT190719P01510000 | 2019-06-19 11:40AM EDT | 2019-07-19 | 15.66 | 16.30 | 16.80 | -0.65 | -3.99% | 57 | 831 | 18.41% |
| RUTW190726P01510000 | 2019-06-18 9:58AM EDT | 2019-07-26 | 17.51 | 19.50 | 19.90 | 0.00 | - | 2 | 15 | 18.37% |
| RUTW190731P01510000 | 2019-06-19 12:44PM EDT | 2019-07-31 | 21.57 | 21.20 | 21.70 | +0.18 | +0.84% | 4 | 260 | 18.21% |
| RUT190816P01510000 | 2019-06-19 11:31AM EDT | 2019-08-16 | 25.61 | 26.90 | 27.60 | -1.28 | -4.76% | 1 | 277 | 18.13% |
| RUTW190830P01510000 | 2019-06-18 9:37AM EDT | 2019-08-30 | 33.04 | 32.00 | 32.60 | 0.00 | - | 4 | 59 | 18.24% |
| RUT190920P01510000 | 2019-06-18 11:30AM EDT | 2019-09-20 | 36.14 | 37.60 | 38.40 | 0.00 | - | 1 | 1 | 18.04% |
| RUTW190930P01510000 | 2019-06-14 11:55AM EDT | 2019-09-30 | 50.30 | 40.40 | 41.00 | 0.00 | - | 3 | 18 | 17.98% |
| RUTW191031P01510000 | 2019-06-11 1:05PM EDT | 2019-10-31 | 63.60 | 48.30 | 49.10 | 0.00 | - | 2 | 6 | 18.04% |
| RUT191220P01510000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 76.87 | 59.00 | 60.10 | 0.00 | - | 12 | 7 | 18.01% |
| RUT200117P01510000 | 2019-06-14 11:28AM EDT | 2020-01-17 | 73.60 | 63.80 | 65.10 | 0.00 | - | 3 | 5 | 17.88% |
| RUT200320P01510000 | 2019-06-10 1:32PM EDT | 2020-03-20 | 82.40 | 74.90 | 76.40 | 0.00 | - | 18 | 22 | 17.88% |