| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01580000 | 2019-06-21 4:10PM EDT | 2019-06-28 | 2.91 | 2.45 | 3.10 | -4.75 | -62.01% | 353 | 646 | 27.84% |
| RUTW190705C01580000 | 2019-06-21 3:05PM EDT | 2019-07-05 | 7.40 | 7.00 | 8.20 | -5.45 | -42.41% | 40 | 350 | 24.00% |
| RUTW190712C01580000 | 2019-06-21 3:35PM EDT | 2019-07-12 | 11.00 | 10.50 | 11.10 | -5.60 | -33.73% | 17 | 81 | 21.49% |
| RUT190719C01580000 | 2019-06-21 4:13PM EDT | 2019-07-19 | 13.63 | 13.20 | 13.90 | -6.17 | -31.16% | 50 | 579 | 20.35% |
| RUTW190726C01580000 | 2019-06-21 1:43PM EDT | 2019-07-26 | 18.05 | 16.60 | 17.60 | -5.35 | -22.86% | 2 | 126 | 20.35% |
| RUTW190731C01580000 | 2019-06-21 3:46PM EDT | 2019-07-31 | 19.50 | 18.50 | 19.50 | -3.78 | -16.24% | 13 | 69 | 20.02% |
| RUTW190802C01580000 | 2019-06-20 10:27AM EDT | 2019-08-02 | 29.25 | 19.60 | 20.40 | 0.00 | - | 1 | 3 | 20.01% |
| RUT190816C01580000 | 2019-06-21 4:13PM EDT | 2019-08-16 | 25.22 | 24.20 | 25.90 | -6.90 | -21.48% | 127 | 1,797 | 19.75% |
| RUTW190830C01580000 | 2019-06-10 11:14AM EDT | 2019-08-30 | 27.20 | 30.00 | 31.00 | 0.00 | - | 3 | 8 | 19.64% |
| RUT190920C01580000 | 2019-06-18 1:53PM EDT | 2019-09-20 | 40.86 | 35.80 | 37.80 | 0.00 | - | 2 | 67 | 19.52% |
| RUTW190930C01580000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 30.70 | 38.80 | 40.00 | 0.00 | - | 6 | 8 | 19.22% |
| RUTW191031C01580000 | 2019-06-20 10:22AM EDT | 2019-10-31 | 59.26 | 48.40 | 49.90 | +59.26 | +∞% | - | 6 | 19.56% |
| RUT191220C01580000 | 2019-06-07 11:10AM EDT | 2019-12-20 | 86.90 | 59.50 | 62.10 | 0.00 | - | 1 | 70 | 19.51% |
| RUTW191231C01580000 | 2019-05-29 10:56AM EDT | 2019-12-31 | 44.23 | 61.60 | 63.90 | 0.00 | - | - | 2 | 19.35% |
| RUT200117C01580000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 114.90 | 65.30 | 68.30 | 0.00 | - | 1 | 4 | 19.51% |
| RUT200320C01580000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 71.00 | 77.60 | 81.10 | 0.00 | - | - | 9 | 19.54% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01580000 | 2019-06-21 1:42PM EDT | 2019-06-28 | 32.10 | 33.10 | 35.80 | +6.13 | +23.60% | 8 | 83 | 0.00% |
| RUTW190705P01580000 | 2019-06-20 12:38PM EDT | 2019-07-05 | 33.10 | 37.20 | 40.70 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW190712P01580000 | 2019-06-21 1:32PM EDT | 2019-07-12 | 39.28 | 40.40 | 42.60 | +8.80 | +28.87% | 1 | 13 | 0.00% |
| RUT190719P01580000 | 2019-06-21 3:28PM EDT | 2019-07-19 | 42.06 | 42.50 | 45.00 | +7.26 | +20.86% | 42 | 460 | 0.00% |
| RUTW190726P01580000 | 2019-06-21 12:03PM EDT | 2019-07-26 | 43.18 | 45.70 | 47.60 | +43.18 | +∞% | 2 | 11 | 0.00% |
| RUTW190731P01580000 | 2019-06-21 10:03AM EDT | 2019-07-31 | 49.01 | 47.50 | 49.30 | +8.56 | +21.16% | 2 | 93 | 0.00% |
| RUTW190802P01580000 | 2019-06-19 2:20PM EDT | 2019-08-02 | 48.30 | 48.40 | 50.20 | +48.30 | +∞% | - | 2 | 5.20% |
| RUT190816P01580000 | 2019-06-21 3:53PM EDT | 2019-08-16 | 53.50 | 52.90 | 55.60 | +7.84 | +17.17% | 322 | 216 | 9.44% |
| RUTW190830P01580000 | 2019-06-21 10:18AM EDT | 2019-08-30 | 59.20 | 57.90 | 60.00 | +9.40 | +18.88% | 1 | 33 | 10.67% |
| RUT190920P01580000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 79.45 | 63.40 | 66.00 | 0.00 | - | 20 | 28 | 11.71% |
| RUTW190930P01580000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 68.40 | 66.70 | 68.50 | 0.00 | - | 2 | 14 | 11.99% |
| RUTW191031P01580000 | 2019-06-07 10:54AM EDT | 2019-10-31 | 75.70 | 74.40 | 76.30 | 0.00 | - | - | 6 | 12.81% |
| RUT191220P01580000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 84.78 | 85.50 | 88.50 | 0.00 | - | 50 | 107 | 13.89% |
| RUTW191231P01580000 | 2019-05-29 10:56AM EDT | 2019-12-31 | 124.00 | 87.90 | 90.60 | 0.00 | - | 2 | 3 | 13.98% |
| RUT200117P01580000 | 2019-05-31 9:51AM EDT | 2020-01-17 | 147.00 | 90.30 | 93.50 | 0.00 | - | 1 | 11 | 14.05% |