| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01560000 | 2019-06-14 3:54PM EDT | 2019-06-21 | 2.11 | 1.80 | 2.05 | -3.49 | -62.32% | 245 | 2,863 | 15.33% |
| RUTW190628C01560000 | 2019-06-14 3:49PM EDT | 2019-06-28 | 6.80 | 6.10 | 6.60 | -3.30 | -32.67% | 16 | 241 | 16.61% |
| RUTW190705C01560000 | 2019-06-14 3:57PM EDT | 2019-07-05 | 9.74 | 10.00 | 10.40 | -5.72 | -37.00% | 2 | 94 | 16.79% |
| RUTW190712C01560000 | 2019-06-14 3:40PM EDT | 2019-07-12 | 14.10 | 13.10 | 13.50 | +0.67 | +4.99% | 12 | 35 | 16.68% |
| RUT190719C01560000 | 2019-06-14 3:03PM EDT | 2019-07-19 | 16.58 | 15.70 | 16.20 | -5.02 | -23.24% | 7 | 710 | 16.52% |
| RUTW190726C01560000 | 2019-06-13 11:57AM EDT | 2019-07-26 | 24.15 | 19.00 | 19.50 | 0.00 | - | 5 | 24 | 16.83% |
| RUTW190731C01560000 | 2019-06-14 12:05PM EDT | 2019-07-31 | 22.19 | 20.90 | 21.40 | +2.71 | +13.91% | 1 | 11 | 16.85% |
| RUT190816C01560000 | 2019-06-14 4:08PM EDT | 2019-08-16 | 26.79 | 26.70 | 27.20 | +0.73 | +2.80% | 2 | 41 | 16.99% |
| RUTW190830C01560000 | 2019-06-10 12:16PM EDT | 2019-08-30 | 37.30 | 31.90 | 32.50 | 0.00 | - | 12 | 17 | 17.35% |
| RUT190920C01560000 | 2019-06-06 3:49PM EDT | 2019-09-20 | 31.78 | 37.90 | 38.50 | 0.00 | - | 57 | 108 | 17.34% |
| RUTW190930C01560000 | 2019-06-05 2:30PM EDT | 2019-09-30 | 34.70 | 40.40 | 41.20 | 0.00 | - | 2 | 3 | 17.35% |
| RUT191220C01560000 | 2019-06-04 9:53AM EDT | 2019-12-20 | 47.00 | 61.10 | 62.40 | 0.00 | - | 4 | 31 | 18.03% |
| RUT200117C01560000 | 2019-06-14 12:35PM EDT | 2020-01-17 | 68.30 | 66.80 | 68.30 | -36.90 | -35.08% | 1 | 32 | 18.09% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01560000 | 2019-06-14 3:51PM EDT | 2019-06-21 | 35.93 | 36.50 | 38.30 | +3.14 | +9.58% | 116 | 1,124 | 11.96% |
| RUTW190628P01560000 | 2019-06-13 4:10PM EDT | 2019-06-28 | 35.58 | 41.20 | 43.00 | 0.00 | - | 33 | 87 | 15.38% |
| RUTW190705P01560000 | 2019-06-11 1:42PM EDT | 2019-07-05 | 53.29 | 44.20 | 46.40 | 0.00 | - | 10 | 8 | 15.56% |
| RUTW190712P01560000 | 2019-06-14 10:41AM EDT | 2019-07-12 | 46.70 | 47.30 | 48.80 | -7.65 | -14.08% | 7 | 3 | 15.18% |
| RUT190719P01560000 | 2019-06-14 12:20PM EDT | 2019-07-19 | 51.15 | 49.30 | 51.20 | +6.22 | +13.84% | 11 | 269 | 15.04% |
| RUTW190726P01560000 | 2019-06-10 1:29PM EDT | 2019-07-26 | 51.75 | 52.20 | 53.70 | 0.00 | - | 5 | 15 | 15.09% |
| RUTW190731P01560000 | 2019-06-13 1:49PM EDT | 2019-07-31 | 49.07 | 53.50 | 55.50 | 0.00 | - | 15 | 83 | 15.17% |
| RUT190816P01560000 | 2019-06-14 1:39PM EDT | 2019-08-16 | 60.47 | 58.80 | 60.60 | +4.01 | +7.10% | 2 | 171 | 15.28% |
| RUTW190830P01560000 | 2019-05-16 3:40PM EDT | 2019-08-30 | 57.66 | 63.40 | 65.30 | 0.00 | - | 4 | 19 | 15.60% |
| RUT190920P01560000 | 2019-05-23 1:04PM EDT | 2019-09-20 | 76.40 | 68.90 | 70.50 | 0.00 | - | 1 | 91 | 15.55% |
| RUTW190930P01560000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 63.28 | 67.50 | 68.80 | 0.00 | - | 1 | 2 | 14.28% |
| RUT191220P01560000 | 2019-05-21 9:59AM EDT | 2019-12-20 | 87.00 | 90.00 | 91.60 | 0.00 | - | 5 | 1,205 | 16.13% |