| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01620000 | 2019-06-14 3:16PM EDT | 2019-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 896 | 22.95% |
| RUTW190628C01620000 | 2019-06-14 4:11PM EDT | 2019-06-28 | 0.45 | 0.35 | 0.55 | 0.00 | - | 650 | 152 | 17.92% |
| RUTW190705C01620000 | 2019-06-14 1:53PM EDT | 2019-07-05 | 1.17 | 1.00 | 1.20 | 0.00 | - | 10 | 87 | 16.44% |
| RUTW190712C01620000 | 2019-06-14 2:22PM EDT | 2019-07-12 | 2.13 | 1.80 | 2.00 | 0.00 | - | 21 | 1,388 | 15.68% |
| RUT190719C01620000 | 2019-06-14 4:12PM EDT | 2019-07-19 | 2.77 | 2.65 | 2.90 | 0.00 | - | 205 | 2,715 | 15.22% |
| RUTW190731C01620000 | 2019-06-13 2:05PM EDT | 2019-07-31 | 7.30 | 4.70 | 5.10 | 0.00 | - | 2 | 1,156 | 15.23% |
| RUT190816C01620000 | 2019-06-13 12:27PM EDT | 2019-08-16 | 10.80 | 7.80 | 8.10 | 0.00 | - | 28 | 106 | 15.17% |
| RUTW190830C01620000 | 2019-06-06 3:09PM EDT | 2019-08-30 | 7.95 | 11.10 | 11.60 | 0.00 | - | 4 | 20 | 15.59% |
| RUT190920C01620000 | 2019-06-12 1:26PM EDT | 2019-09-20 | 15.24 | 15.40 | 16.00 | 0.00 | - | 100 | 113 | 15.70% |
| RUTW190930C01620000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 29.90 | 20.70 | 21.40 | 0.00 | - | 6 | 6 | 17.02% |
| RUTW191031C01620000 | 2019-06-06 3:26PM EDT | 2019-10-31 | 20.22 | 24.90 | 25.60 | 0.00 | - | 8 | 8 | 16.32% |
| RUT191220C01620000 | 2019-06-13 9:40AM EDT | 2019-12-20 | 37.43 | 34.80 | 35.80 | 0.00 | - | 25 | 30 | 16.64% |
| RUT200117C01620000 | 2019-06-14 11:51AM EDT | 2020-01-17 | 42.80 | 39.90 | 41.10 | 0.00 | - | 4 | 6 | 16.77% |
| RUT200619C01620000 | 2019-06-10 12:05AM EDT | 2020-06-19 | 122.92 | 70.00 | 72.60 | 0.00 | - | 13 | 9 | 18.24% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01620000 | 2019-06-13 2:22PM EDT | 2019-06-21 | 85.49 | 92.10 | 99.90 | 0.00 | - | 1 | 252 | 37.32% |
| RUTW190628P01620000 | 2019-06-10 10:38AM EDT | 2019-06-28 | 89.77 | 95.00 | 98.10 | 0.00 | - | 2 | 54 | 18.21% |
| RUTW190712P01620000 | 2019-06-03 11:07AM EDT | 2019-07-12 | 145.63 | 95.40 | 97.70 | 0.00 | - | - | 2 | 10.52% |
| RUT190719P01620000 | 2019-06-10 10:02AM EDT | 2019-07-19 | 89.60 | 94.40 | 98.70 | 0.00 | - | 1 | 67 | 12.50% |
| RUTW190731P01620000 | 2019-06-14 12:18PM EDT | 2019-07-31 | 98.36 | 96.60 | 99.90 | 0.00 | - | 1 | 6 | 12.46% |
| RUT190816P01620000 | 2019-05-28 2:43PM EDT | 2019-08-16 | 116.58 | 99.20 | 102.20 | 0.00 | - | 2 | 4 | 12.79% |
| RUT190920P01620000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 84.03 | 98.60 | 101.60 | 0.00 | - | 1 | 10 | 9.81% |
| RUTW190930P01620000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 74.97 | 101.60 | 103.40 | 0.00 | - | 0 | 2 | 10.40% |
| RUT191220P01620000 | 2019-06-13 9:40AM EDT | 2019-12-20 | 119.72 | 122.50 | 124.70 | 0.00 | - | 25 | 26 | 14.42% |
| RUT200117P01620000 | 2019-06-03 12:50PM EDT | 2020-01-17 | 170.90 | 126.20 | 128.60 | 0.00 | - | 6 | 78 | 14.41% |