| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01520000 | 2019-06-14 3:59PM EDT | 2019-06-21 | 15.11 | 15.70 | 16.70 | 0.00 | - | 59 | 2,991 | 21.70% |
| RUTW190628C01520000 | 2019-06-14 3:50PM EDT | 2019-06-28 | 24.00 | 22.90 | 23.80 | 0.00 | - | 20 | 252 | 20.47% |
| RUTW190705C01520000 | 2019-06-14 2:24PM EDT | 2019-07-05 | 29.23 | 27.90 | 28.90 | 0.00 | - | 2 | 46 | 19.95% |
| RUTW190712C01520000 | 2019-06-12 3:54PM EDT | 2019-07-12 | 31.36 | 31.90 | 32.80 | 0.00 | - | 8 | 29 | 19.47% |
| RUT190719C01520000 | 2019-06-14 3:50PM EDT | 2019-07-19 | 36.20 | 34.90 | 36.30 | 0.00 | - | 21 | 1,238 | 19.20% |
| RUTW190731C01520000 | 2019-06-13 12:09PM EDT | 2019-07-31 | 49.63 | 40.90 | 42.10 | 0.00 | - | 1 | 11 | 19.16% |
| RUT190816C01520000 | 2019-06-14 3:50PM EDT | 2019-08-16 | 48.55 | 47.40 | 48.60 | 0.00 | - | 10 | 172 | 19.08% |
| RUT190920C01520000 | 2019-06-11 1:51PM EDT | 2019-09-20 | 57.73 | 59.30 | 60.70 | 0.00 | - | 2 | 265 | 19.10% |
| RUTW190930C01520000 | 2019-05-20 3:17PM EDT | 2019-09-30 | 69.63 | 62.00 | 63.10 | 0.00 | - | 1 | 3 | 18.91% |
| RUTW191031C01520000 | 2019-06-05 1:55PM EDT | 2019-10-31 | 65.20 | 71.60 | 73.10 | 0.00 | - | - | 16 | 19.33% |
| RUTW191129C01520000 | 2019-06-07 2:12PM EDT | 2019-11-29 | 75.00 | 78.10 | 80.10 | 0.00 | - | 375 | 375 | 19.27% |
| RUT191220C01520000 | 2019-05-15 2:41PM EDT | 2019-12-20 | 105.68 | 83.20 | 84.70 | 0.00 | - | 1 | 201 | 19.22% |
| RUTW191231C01520000 | 2019-06-10 12:04AM EDT | 2019-12-31 | 145.54 | 90.70 | 92.50 | 0.00 | - | 1 | 1 | 20.42% |
| RUT200117C01520000 | 2019-06-10 1:08PM EDT | 2020-01-17 | 91.17 | 88.90 | 90.60 | 0.00 | - | 1 | 38 | 19.19% |
| RUT200619C01520000 | 2019-06-07 2:12PM EDT | 2020-06-19 | 111.21 | 114.50 | 119.00 | 0.00 | - | 250 | 250 | 19.31% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01520000 | 2019-06-14 3:59PM EDT | 2019-06-21 | 12.39 | 11.20 | 11.80 | 0.00 | - | 227 | 3,093 | 18.32% |
| RUTW190628P01520000 | 2019-06-14 3:59PM EDT | 2019-06-28 | 19.80 | 18.60 | 19.20 | 0.00 | - | 332 | 300 | 18.56% |
| RUTW190705P01520000 | 2019-06-14 3:40PM EDT | 2019-07-05 | 22.64 | 23.20 | 23.90 | 0.00 | - | 10 | 113 | 18.15% |
| RUTW190712P01520000 | 2019-06-14 2:15PM EDT | 2019-07-12 | 27.40 | 26.80 | 27.40 | 0.00 | - | 246 | 255 | 17.68% |
| RUT190719P01520000 | 2019-06-14 3:55PM EDT | 2019-07-19 | 30.03 | 29.50 | 30.20 | 0.00 | - | 50 | 2,098 | 17.23% |
| RUTW190726P01520000 | 2019-06-13 3:37PM EDT | 2019-07-26 | 31.05 | 32.80 | 33.50 | 0.00 | - | 316 | 331 | 17.30% |
| RUTW190731P01520000 | 2019-06-14 2:14PM EDT | 2019-07-31 | 35.59 | 34.70 | 35.40 | 0.00 | - | 18 | 198 | 17.20% |
| RUT190816P01520000 | 2019-06-14 3:05PM EDT | 2019-08-16 | 40.49 | 40.70 | 41.30 | 0.00 | - | 158 | 531 | 17.15% |
| RUT190920P01520000 | 2019-06-07 11:06AM EDT | 2019-09-20 | 56.20 | 51.30 | 52.00 | 0.00 | - | 1 | 510 | 17.12% |
| RUTW190930P01520000 | 2019-05-20 10:14AM EDT | 2019-09-30 | 63.30 | 50.70 | 51.60 | 0.00 | - | 3 | 28 | 16.17% |
| RUT191220P01520000 | 2019-05-23 11:29AM EDT | 2019-12-20 | 81.50 | 72.80 | 74.10 | 0.00 | - | 300 | 302 | 17.36% |
| RUT200117P01520000 | 2019-06-14 11:48AM EDT | 2020-01-17 | 77.60 | 77.30 | 78.80 | 0.00 | - | 6 | 12 | 17.21% |
| RUTW200331P01520000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 71.80 | 86.10 | 87.90 | 0.00 | - | 100 | 105 | 16.53% |