| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01600000 | 2019-06-21 4:03PM EDT | 2019-06-28 | 0.85 | 0.60 | 0.85 | -1.71 | -66.80% | 519 | 939 | 32.84% |
| RUTW190705C01600000 | 2019-06-25 3:44PM EDT | 2019-07-05 | 0.82 | 3.00 | 3.90 | -0.42 | -33.87% | 23 | 294 | 25.89% |
| RUTW190712C01600000 | 2019-06-25 3:53PM EDT | 2019-07-12 | 1.79 | 5.30 | 6.00 | -0.93 | -34.19% | 9 | 147 | 22.73% |
| RUT190719C01600000 | 2019-06-25 3:48PM EDT | 2019-07-19 | 2.99 | 7.40 | 8.00 | -1.20 | -28.64% | 442 | 3,908 | 21.16% |
| RUTW190726C01600000 | 2019-06-25 11:17AM EDT | 2019-07-26 | 6.14 | 10.10 | 10.70 | -0.15 | -2.38% | 1 | 139 | 20.81% |
| RUTW190731C01600000 | 2019-06-25 2:34PM EDT | 2019-07-31 | 6.20 | 11.60 | 12.40 | -1.31 | -17.44% | 19 | 203 | 20.52% |
| RUTW190802C01600000 | 2019-06-25 10:54AM EDT | 2019-08-02 | 7.13 | 12.50 | 13.20 | -7.29 | -50.55% | - | 22 | 20.51% |
| RUT190816C01600000 | 2019-06-25 12:06PM EDT | 2019-08-16 | 11.18 | 16.80 | 17.60 | -1.06 | -8.66% | 295 | 433 | 19.96% |
| RUTW190830C01600000 | 2019-06-24 12:18PM EDT | 2019-08-30 | 18.74 | 21.70 | 22.50 | 0.00 | - | 1 | 32 | 19.98% |
| RUT190920C01600000 | 2019-06-21 3:35PM EDT | 2019-09-20 | 28.00 | 27.60 | 28.40 | -3.40 | -10.83% | 660 | 2,145 | 19.67% |
| RUTW190930C01600000 | 2019-06-07 11:24AM EDT | 2019-09-30 | 37.50 | 29.90 | 31.10 | 0.00 | - | 1 | 4 | 19.59% |
| RUT191220C01600000 | 2019-06-04 12:16PM EDT | 2019-12-20 | 32.80 | 49.80 | 51.80 | 0.00 | - | 1 | 1,542 | 19.69% |
| RUTW191231C01600000 | 2019-05-20 12:38PM EDT | 2019-12-31 | 54.00 | 54.90 | 56.50 | 0.00 | - | 18 | 22 | 20.23% |
| RUT200117C01600000 | 2019-06-14 12:18PM EDT | 2020-01-17 | 49.00 | 55.50 | 58.20 | 0.00 | - | 10 | 163 | 19.76% |
| RUT200320C01600000 | 2019-06-10 1:02PM EDT | 2020-03-20 | 61.20 | 67.60 | 70.90 | 0.00 | - | 6 | 256 | 19.80% |
| RUTW200331C01600000 | 2019-06-07 9:46AM EDT | 2020-03-31 | 55.00 | 69.50 | 72.60 | 0.00 | - | 1 | 1 | 19.74% |
| RUT200619C01600000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 86.60 | 83.00 | 87.50 | 0.00 | - | 3 | 270 | 19.92% |
| RUT201218C01600000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 146.02 | 108.30 | 117.40 | 0.00 | - | 500 | 1,806 | 20.30% |
| RUT211217C01600000 | 2019-06-14 11:47AM EDT | 2021-12-17 | 142.87 | 146.90 | 162.50 | 0.00 | - | 3 | 338 | 20.42% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01600000 | 2019-06-21 3:45PM EDT | 2019-06-28 | 49.84 | 50.60 | 54.30 | +8.35 | +20.13% | 21 | 91 | 0.00% |
| RUTW190705P01600000 | 2019-06-21 3:45PM EDT | 2019-07-05 | 52.01 | 52.80 | 57.20 | +7.17 | +15.99% | 21 | 50 | 0.00% |
| RUTW190712P01600000 | 2019-06-20 10:09AM EDT | 2019-07-12 | 39.90 | 55.00 | 57.70 | 0.00 | - | 10 | 66 | 0.00% |
| RUT190719P01600000 | 2019-06-25 3:41PM EDT | 2019-07-19 | 78.08 | 56.30 | 60.00 | +6.96 | +9.79% | 7 | 195 | 0.00% |
| RUTW190726P01600000 | 2019-06-20 4:07PM EDT | 2019-07-26 | 50.00 | 58.80 | 61.20 | +50.00 | +∞% | - | 7 | 0.00% |
| RUTW190731P01600000 | 2019-06-20 10:40AM EDT | 2019-07-31 | 50.25 | 60.20 | 62.50 | 0.00 | - | 6 | 39 | 0.00% |
| RUTW190802P01600000 | 2019-06-24 3:44PM EDT | 2019-08-02 | 74.38 | 60.80 | 63.30 | 0.00 | - | - | 2 | 0.00% |
| RUT190816P01600000 | 2019-06-25 10:08AM EDT | 2019-08-16 | 75.75 | 64.70 | 67.90 | -0.30 | -0.39% | 18 | 56 | 0.00% |
| RUTW190830P01600000 | 2019-06-06 2:26PM EDT | 2019-08-30 | 111.87 | 69.20 | 71.70 | 0.00 | - | 2 | 13 | 0.00% |
| RUT190920P01600000 | 2019-06-21 10:54AM EDT | 2019-09-20 | 72.75 | 74.20 | 77.20 | 0.00 | - | 1 | 147 | 0.00% |
| RUTW190930P01600000 | 2019-05-23 9:36AM EDT | 2019-09-30 | 112.44 | 77.40 | 79.50 | 0.00 | - | 2 | 4 | 5.38% |
| RUT191220P01600000 | 2019-06-13 9:40AM EDT | 2019-12-20 | 107.99 | 95.30 | 98.60 | 0.00 | - | 25 | 1,377 | 11.38% |
| RUTW191231P01600000 | 2019-05-28 3:54PM EDT | 2019-12-31 | 128.20 | 97.60 | 100.60 | 0.00 | - | 1 | 2 | 11.59% |
| RUT200117P01600000 | 2019-06-11 1:46PM EDT | 2020-01-17 | 119.84 | 99.90 | 103.40 | 0.00 | - | 5 | 8 | 11.82% |
| RUT200320P01600000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 92.92 | 111.10 | 115.10 | 0.00 | - | - | 100 | 12.84% |
| RUT200619P01600000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 104.50 | 125.50 | 130.40 | 0.00 | - | 2 | 8 | 13.81% |
| RUT201218P01600000 | 2019-06-10 12:06AM EDT | 2020-12-18 | 145.38 | 148.90 | 156.70 | 0.00 | - | 1 | 345 | 14.92% |
| RUT211217P01600000 | 2019-06-14 11:47AM EDT | 2021-12-17 | 199.77 | 182.90 | 198.00 | 0.00 | - | 3 | 25 | 15.91% |