| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01590000 | 2019-06-21 4:11PM EDT | 2019-06-28 | 1.56 | 1.20 | 1.55 | -2.99 | -65.71% | 243 | 269 | 26.33% |
| RUTW190705C01590000 | 2019-06-21 4:06PM EDT | 2019-07-05 | 5.30 | 4.70 | 5.70 | -4.03 | -43.19% | 21 | 287 | 23.34% |
| RUTW190712C01590000 | 2019-06-21 1:23PM EDT | 2019-07-12 | 8.20 | 7.50 | 8.20 | -1.13 | -12.11% | 6 | 32 | 20.94% |
| RUT190719C01590000 | 2019-06-21 2:13PM EDT | 2019-07-19 | 10.16 | 10.00 | 10.60 | -5.66 | -35.78% | 56 | 318 | 19.78% |
| RUTW190726C01590000 | 2019-06-20 11:23AM EDT | 2019-07-26 | 18.80 | 13.10 | 13.80 | 0.00 | - | 4 | 4 | 19.72% |
| RUTW190731C01590000 | 2019-06-21 3:34PM EDT | 2019-07-31 | 15.40 | 14.80 | 15.70 | -4.48 | -22.54% | 28 | 49 | 19.52% |
| RUTW190802C01590000 | 2019-06-19 1:54PM EDT | 2019-08-02 | 18.31 | 15.80 | 16.60 | +18.31 | +∞% | - | 1 | 19.54% |
| RUT190816C01590000 | 2019-06-21 2:57PM EDT | 2019-08-16 | 21.01 | 20.50 | 21.30 | -6.22 | -22.84% | 2 | 80 | 19.10% |
| RUTW190830C01590000 | 2019-06-20 12:57PM EDT | 2019-08-30 | 32.01 | 25.60 | 26.50 | 0.00 | - | 2 | 32 | 19.20% |
| RUT190920C01590000 | 2019-06-20 3:53PM EDT | 2019-09-20 | 39.18 | 31.30 | 33.00 | 0.00 | - | 2 | 53 | 19.10% |
| RUTW190930C01590000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 55.01 | 34.20 | 35.30 | 0.00 | - | 0 | 0 | 18.87% |
| RUT191220C01590000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 102.29 | 54.50 | 57.00 | 0.00 | - | 6 | 69 | 19.24% |
| RUTW191231C01590000 | 2019-06-07 11:09AM EDT | 2019-12-31 | 54.60 | 56.60 | 58.80 | 0.00 | - | 3 | 6 | 19.10% |
| RUT200117C01590000 | 2019-06-14 11:51AM EDT | 2020-01-17 | 55.70 | 60.30 | 63.10 | 0.00 | - | 1 | 8 | 19.25% |
| RUT200320C01590000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 66.10 | 72.50 | 75.90 | 0.00 | - | - | 4 | 19.33% |
| RUTW200331C01590000 | 2019-06-07 9:39AM EDT | 2020-03-31 | 59.20 | 74.40 | 77.60 | 0.00 | - | 1 | 17 | 19.27% |
| RUT200619C01590000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 101.50 | 88.10 | 92.50 | 0.00 | - | 1 | 1 | 19.47% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01590000 | 2019-06-21 4:01PM EDT | 2019-06-28 | 40.22 | 41.30 | 44.80 | +9.59 | +31.31% | 12 | 109 | 0.00% |
| RUTW190705P01590000 | 2019-06-21 4:01PM EDT | 2019-07-05 | 43.67 | 44.70 | 48.70 | +8.44 | +23.96% | 1 | 35 | 0.00% |
| RUTW190712P01590000 | 2019-06-20 10:09AM EDT | 2019-07-12 | 33.80 | 47.40 | 49.90 | 0.00 | - | 10 | 11 | 0.00% |
| RUT190719P01590000 | 2019-06-21 3:35PM EDT | 2019-07-19 | 48.93 | 49.10 | 52.50 | +8.48 | +20.96% | 21 | 200 | 0.00% |
| RUTW190726P01590000 | 2019-06-20 3:16PM EDT | 2019-07-26 | 43.70 | 52.00 | 54.10 | +43.70 | +∞% | - | 2 | 0.00% |
| RUTW190731P01590000 | 2019-06-20 3:44PM EDT | 2019-07-31 | 45.09 | 53.60 | 55.60 | 0.00 | - | 13 | 21 | 0.00% |
| RUT190816P01590000 | 2019-06-21 3:12PM EDT | 2019-08-16 | 58.06 | 58.50 | 61.50 | +7.34 | +14.47% | 6 | 88 | 6.55% |
| RUTW190830P01590000 | 2019-06-20 1:54PM EDT | 2019-08-30 | 56.88 | 63.30 | 65.70 | 0.00 | - | 10 | 28 | 9.16% |
| RUT190920P01590000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 53.58 | 68.60 | 71.40 | 0.00 | - | 10 | 14 | 10.68% |
| RUTW190930P01590000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 75.70 | 71.90 | 73.90 | 0.00 | - | - | 4 | 11.12% |
| RUT191220P01590000 | 2019-06-07 10:55AM EDT | 2019-12-20 | 109.97 | 90.30 | 93.40 | 0.00 | - | 1 | 68 | 13.38% |
| RUT200117P01590000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 75.05 | 95.00 | 98.40 | 0.00 | - | 4 | 3 | 13.60% |
| RUT200320P01590000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 96.40 | 106.30 | 110.10 | 0.00 | - | - | 4 | 14.23% |
| RUT200619P01590000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 129.40 | 120.70 | 125.60 | 0.00 | - | - | 1 | 14.93% |