| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01660000 | 2019-06-14 3:01PM EDT | 2019-06-21 | 0.08 | 0.00 | 0.10 | 0.00 | - | 68 | 1,036 | 29.20% |
| RUTW190628C01660000 | 2019-06-13 4:04PM EDT | 2019-06-28 | 0.31 | 0.10 | 0.25 | 0.00 | - | 1 | 61 | 21.09% |
| RUTW190712C01660000 | 2019-06-05 10:06AM EDT | 2019-07-12 | 0.66 | 0.50 | 0.65 | 0.00 | - | - | 3 | 16.48% |
| RUT190719C01660000 | 2019-06-14 3:17PM EDT | 2019-07-19 | 0.94 | 0.75 | 0.95 | 0.00 | - | 4 | 109 | 15.59% |
| RUTW190726C01660000 | 2019-06-14 3:58PM EDT | 2019-07-26 | 1.27 | 1.20 | 1.40 | 0.00 | - | 9 | 26 | 15.20% |
| RUTW190731C01660000 | 2019-06-13 3:42PM EDT | 2019-07-31 | 2.37 | 1.50 | 1.70 | 0.00 | - | 14 | 42 | 14.89% |
| RUTW190830C01660000 | 2019-06-03 1:52PM EDT | 2019-08-30 | 2.65 | 4.60 | 5.00 | 0.00 | - | 1 | 6 | 14.82% |
| RUT190920C01660000 | 2019-06-10 12:00PM EDT | 2019-09-20 | 9.48 | 7.20 | 7.70 | 0.00 | - | 277 | 296 | 14.82% |
| RUTW190930C01660000 | 2019-06-07 11:24AM EDT | 2019-09-30 | 36.19 | 10.70 | 11.20 | 0.00 | - | 1 | 5 | 15.92% |
| RUT191220C01660000 | 2019-05-31 9:44AM EDT | 2019-12-20 | 13.00 | 22.20 | 23.00 | 0.00 | - | 6 | 28 | 15.80% |
| RUT200117C01660000 | 2019-06-14 1:51PM EDT | 2020-01-17 | 26.90 | 26.60 | 27.60 | 0.00 | - | 7 | 1 | 15.98% |
| RUT200619C01660000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 96.61 | 53.50 | 55.80 | 0.00 | - | 7 | 6 | 17.46% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01660000 | 2019-06-04 9:51AM EDT | 2019-06-21 | 174.68 | 129.10 | 140.90 | 0.00 | - | 1 | 184 | 52.05% |
| RUT190719P01660000 | 2019-05-29 11:29AM EDT | 2019-07-19 | 171.16 | 132.20 | 137.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT190816P01660000 | 2019-06-06 9:52AM EDT | 2019-08-16 | 155.02 | 133.60 | 137.50 | 0.00 | - | 11 | 17 | 7.33% |
| RUT190920P01660000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 361.00 | 127.90 | 131.10 | 0.00 | - | 0 | 1 | 0.00% |
| RUTW190930P01660000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 102.82 | 130.30 | 132.60 | 0.00 | - | 1 | 2 | 0.00% |
| RUT191220P01660000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 270.55 | 141.90 | 144.40 | 0.00 | - | 0 | 79 | 10.31% |