| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01610000 | 2019-06-21 4:00PM EDT | 2019-06-28 | 0.43 | 0.30 | 0.50 | -1.22 | -73.94% | 123 | 419 | 32.81% |
| RUTW190705C01610000 | 2019-06-21 1:22PM EDT | 2019-07-05 | 2.49 | 1.90 | 2.25 | -1.85 | -42.63% | 5 | 78 | 24.32% |
| RUTW190712C01610000 | 2019-06-25 3:53PM EDT | 2019-07-12 | 1.25 | 3.60 | 4.30 | -0.84 | -40.19% | 1 | 157 | 22.16% |
| RUT190719C01610000 | 2019-06-21 2:53PM EDT | 2019-07-19 | 5.60 | 5.40 | 5.90 | -3.40 | -37.78% | 89 | 403 | 20.55% |
| RUTW190726C01610000 | 2019-06-21 4:08PM EDT | 2019-07-26 | 8.30 | 7.60 | 8.20 | -3.20 | -27.83% | 9 | 38 | 20.21% |
| RUTW190731C01610000 | 2019-06-24 3:59PM EDT | 2019-07-31 | 5.59 | 8.90 | 9.70 | 0.00 | - | 5 | 56 | 19.94% |
| RUTW190802C01610000 | 2019-06-25 11:13AM EDT | 2019-08-02 | 6.09 | 9.80 | 10.40 | -5.21 | -46.11% | - | 3 | 19.92% |
| RUT190816C01610000 | 2019-06-25 4:14PM EDT | 2019-08-16 | 7.60 | 13.70 | 14.40 | -2.17 | -22.21% | 28 | 70 | 19.42% |
| RUTW190830C01610000 | 2019-06-20 3:23PM EDT | 2019-08-30 | 23.91 | 18.10 | 18.90 | 0.00 | - | 5 | 217 | 19.45% |
| RUT190920C01610000 | 2019-06-20 9:34AM EDT | 2019-09-20 | 31.80 | 23.30 | 24.70 | 0.00 | - | 4 | 10 | 19.29% |
| RUTW190930C01610000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 35.70 | 26.00 | 27.00 | 0.00 | - | 9 | 10 | 19.12% |
| RUTW191031C01610000 | 2019-06-13 9:59AM EDT | 2019-10-31 | 31.30 | 34.70 | 35.90 | 0.00 | - | 5 | 6 | 19.42% |
| RUT191220C01610000 | 2019-05-31 9:44AM EDT | 2019-12-20 | 23.60 | 45.30 | 47.30 | 0.00 | - | 3 | 15 | 19.37% |
| RUTW191231C01610000 | 2019-06-03 12:04AM EDT | 2019-12-31 | 33.70 | 47.30 | 49.30 | 0.00 | - | - | 4 | 19.29% |
| RUT200117C01610000 | 2019-06-14 11:15AM EDT | 2020-01-17 | 44.70 | 50.90 | 53.40 | 0.00 | - | 2 | 20 | 19.42% |
| RUT200320C01610000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 57.20 | 62.90 | 66.10 | 0.00 | - | - | 6 | 19.53% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01610000 | 2019-06-24 2:17PM EDT | 2019-06-28 | 73.28 | 60.20 | 64.00 | 0.00 | - | 22 | 112 | 0.00% |
| RUT190719P01610000 | 2019-06-20 2:16PM EDT | 2019-07-19 | 55.48 | 64.00 | 68.10 | 0.00 | - | 2 | 171 | 0.00% |
| RUTW190726P01610000 | 2019-06-19 3:20PM EDT | 2019-07-26 | 61.42 | 66.10 | 68.70 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW190731P01610000 | 2019-06-20 10:06AM EDT | 2019-07-31 | 53.10 | 67.50 | 69.80 | 0.00 | - | 3 | 13 | 0.00% |
| RUT190816P01610000 | 2019-06-24 12:26PM EDT | 2019-08-16 | 78.14 | 71.30 | 74.80 | 0.00 | - | 7 | 12 | 0.00% |
| RUTW190830P01610000 | 2019-06-24 10:02AM EDT | 2019-08-30 | 78.32 | 75.40 | 77.80 | 0.00 | - | - | 4 | 0.00% |
| RUTW190930P01610000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 120.20 | 83.30 | 85.50 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW191031P01610000 | 2019-06-07 10:54AM EDT | 2019-10-31 | 108.60 | 90.20 | 92.40 | 0.00 | - | 1 | 1 | 7.61% |
| RUT191220P01610000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 313.30 | 100.60 | 104.00 | 0.00 | - | 0 | 26 | 10.71% |
| RUT200117P01610000 | 2019-06-07 10:55AM EDT | 2020-01-17 | 94.00 | 105.00 | 108.70 | 0.00 | - | - | 2 | 11.26% |
| RUT200619P01610000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 137.20 | 130.30 | 135.40 | 0.00 | - | - | 1 | 13.49% |