| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01530000 | 2019-06-21 3:07PM EDT | 2019-06-28 | 25.66 | 24.60 | 26.20 | -12.01 | -31.88% | 14 | 282 | 53.77% |
| RUTW190705C01530000 | 2019-06-25 3:31PM EDT | 2019-07-05 | 16.32 | 30.60 | 33.20 | -3.77 | -18.77% | 2 | 28 | 37.24% |
| RUTW190712C01530000 | 2019-06-25 1:37PM EDT | 2019-07-12 | 23.61 | 35.50 | 37.10 | -0.91 | -3.71% | 3 | 61 | 31.55% |
| RUT190719C01530000 | 2019-06-25 3:17PM EDT | 2019-07-19 | 24.10 | 38.20 | 41.00 | -4.57 | -15.94% | 4 | 111 | 29.06% |
| RUTW190726C01530000 | 2019-06-25 2:33PM EDT | 2019-07-26 | 29.13 | 43.10 | 44.70 | -6.12 | -17.36% | 4 | 7 | 27.66% |
| RUTW190731C01530000 | 2019-06-25 2:30PM EDT | 2019-07-31 | 32.31 | 45.20 | 46.70 | -2.35 | -6.78% | 1 | 72 | 26.72% |
| RUTW190802C01530000 | 2019-06-18 12:42PM EDT | 2019-08-02 | 52.21 | 46.50 | 48.10 | +52.21 | +∞% | - | 5 | 26.72% |
| RUT190816C01530000 | 2019-06-25 3:55PM EDT | 2019-08-16 | 36.55 | 51.20 | 53.90 | -5.50 | -13.08% | 1 | 75 | 25.37% |
| RUTW190830C01530000 | 2019-06-24 3:31PM EDT | 2019-08-30 | 47.58 | 57.70 | 59.30 | 0.00 | - | 1 | 33 | 24.61% |
| RUT190920C01530000 | 2019-06-17 11:53AM EDT | 2019-09-20 | 58.25 | 63.60 | 66.30 | 0.00 | - | 1,000 | 2,394 | 23.80% |
| RUTW190930C01530000 | 2019-06-05 2:26PM EDT | 2019-09-30 | 49.40 | 66.60 | 68.70 | 0.00 | - | 4 | 6 | 23.31% |
| RUT191220C01530000 | 2019-06-25 12:43PM EDT | 2019-12-20 | 76.91 | 87.60 | 90.80 | +6.19 | +8.75% | 1 | 10 | 22.42% |
| RUT200117C01530000 | 2019-06-05 11:13AM EDT | 2020-01-17 | 71.90 | 93.50 | 97.10 | 0.00 | - | 3 | 231 | 22.22% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01530000 | 2019-06-25 3:59PM EDT | 2019-06-28 | 16.95 | 6.60 | 7.50 | +6.14 | +56.80% | 294 | 376 | 0.00% |
| RUTW190705P01530000 | 2019-06-25 3:34PM EDT | 2019-07-05 | 22.27 | 12.80 | 14.30 | +3.74 | +20.18% | 28 | 49 | 9.06% |
| RUTW190712P01530000 | 2019-06-25 2:10PM EDT | 2019-07-12 | 23.89 | 16.60 | 17.60 | +1.76 | +7.95% | 89 | 30 | 9.61% |
| RUT190719P01530000 | 2019-06-25 4:13PM EDT | 2019-07-19 | 31.10 | 19.30 | 20.40 | +5.96 | +23.71% | 78 | 782 | 9.94% |
| RUTW190726P01530000 | 2019-06-25 3:25PM EDT | 2019-07-26 | 32.72 | 23.00 | 24.00 | +6.48 | +24.70% | 5 | 26 | 10.82% |
| RUTW190731P01530000 | 2019-06-25 3:13PM EDT | 2019-07-31 | 34.19 | 25.00 | 26.20 | +3.40 | +11.04% | 7 | 224 | 11.21% |
| RUTW190802P01530000 | 2019-06-25 12:04PM EDT | 2019-08-02 | 32.57 | 26.20 | 27.30 | -0.08 | -0.25% | 2 | 12 | 11.48% |
| RUT190816P01530000 | 2019-06-25 3:59PM EDT | 2019-08-16 | 42.79 | 31.40 | 32.40 | +5.34 | +14.26% | 754 | 589 | 12.06% |
| RUTW190830P01530000 | 2019-06-21 11:38AM EDT | 2019-08-30 | 33.73 | 36.40 | 37.50 | +1.98 | +6.24% | 12 | 1,015 | 12.69% |
| RUT190920P01530000 | 2019-06-25 1:43PM EDT | 2019-09-20 | 49.40 | 42.30 | 44.10 | +4.64 | +10.37% | 5 | 2,336 | 13.29% |
| RUTW190930P01530000 | 2019-06-25 11:48AM EDT | 2019-09-30 | 52.80 | 45.60 | 46.70 | +13.30 | +33.67% | 2 | 29 | 13.42% |
| RUTW191031P01530000 | 2019-06-25 11:48AM EDT | 2019-10-31 | 60.93 | 53.60 | 54.80 | +0.33 | +0.54% | - | 11 | 13.94% |
| RUT191220P01530000 | 2019-06-11 1:46PM EDT | 2019-12-20 | 80.80 | 64.90 | 67.20 | 0.00 | - | 15 | 153 | 14.75% |
| RUT200117P01530000 | 2019-06-14 12:41PM EDT | 2020-01-17 | 83.00 | 69.80 | 72.40 | 0.00 | - | 12 | 211 | 14.85% |
| RUT200320P01530000 | 2019-06-20 11:34AM EDT | 2020-03-20 | 78.79 | 81.10 | 84.20 | 0.00 | - | - | 100 | 15.27% |
| RUTW200331P01530000 | 2019-06-07 10:55AM EDT | 2020-03-31 | 97.66 | 83.40 | 86.30 | 0.00 | - | 100 | 0 | 15.36% |