| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01700000 | 2019-06-21 10:29AM EDT | 2019-06-28 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 177 | 46.17% |
| RUTW190705C01700000 | 2019-06-21 4:01PM EDT | 2019-07-05 | 0.09 | 0.00 | 0.60 | -0.12 | -57.14% | 14 | 1 | 29.53% |
| RUT190719C01700000 | 2019-06-21 3:44PM EDT | 2019-07-19 | 0.37 | 0.25 | 0.45 | -0.18 | -32.73% | 5 | 1,441 | 18.78% |
| RUTW190731C01700000 | 2019-06-10 10:13AM EDT | 2019-07-31 | 1.00 | 0.65 | 1.10 | 0.00 | - | 58 | 564 | 17.76% |
| RUTW190802C01700000 | 2019-06-17 1:27PM EDT | 2019-08-02 | 0.82 | 0.75 | 1.00 | +0.82 | +∞% | - | 15 | 17.02% |
| RUT190816C01700000 | 2019-06-21 12:35PM EDT | 2019-08-16 | 1.63 | 1.45 | 1.75 | -0.72 | -30.64% | 2 | 526 | 16.14% |
| RUTW190830C01700000 | 2019-06-20 9:30AM EDT | 2019-08-30 | 4.42 | 2.35 | 2.90 | 0.00 | - | 1 | 31 | 15.92% |
| RUT190920C01700000 | 2019-06-21 2:42PM EDT | 2019-09-20 | 4.50 | 4.30 | 4.80 | -1.50 | -25.00% | 2 | 499 | 15.63% |
| RUTW190930C01700000 | 2019-06-18 10:00AM EDT | 2019-09-30 | 7.00 | 5.00 | 5.90 | 0.00 | - | 3 | 15 | 15.62% |
| RUT191220C01700000 | 2019-06-21 9:37AM EDT | 2019-12-20 | 18.30 | 16.10 | 17.60 | +6.10 | +50.00% | 4 | 1,022 | 16.27% |
| RUTW191231C01700000 | 2019-06-07 11:24AM EDT | 2019-12-31 | 40.90 | 17.50 | 18.90 | 0.00 | - | - | 1 | 16.22% |
| RUT200117C01700000 | 2019-06-14 3:52PM EDT | 2020-01-17 | 17.50 | 20.10 | 21.70 | 0.00 | - | 2 | 1,149 | 16.39% |
| RUT200320C01700000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 48.90 | 29.50 | 31.60 | 0.00 | - | 50 | 1 | 16.80% |
| RUT200619C01700000 | 2019-06-21 10:21AM EDT | 2020-06-19 | 43.20 | 42.60 | 45.90 | +1.20 | +2.86% | 2 | 1,231 | 17.33% |
| RUT201218C01700000 | 2019-06-10 10:26AM EDT | 2020-12-18 | 61.94 | 65.30 | 74.00 | 0.00 | - | 1 | 543 | 18.28% |
| RUT211217C01700000 | 2019-06-17 12:01AM EDT | 2021-12-17 | 101.55 | 104.00 | 119.00 | 0.00 | - | - | 650 | 19.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01700000 | 2019-06-14 2:55PM EDT | 2019-06-28 | 175.02 | 144.40 | 158.00 | 0.00 | - | 29 | 34 | 0.00% |
| RUTW190705P01700000 | 2019-05-28 3:47PM EDT | 2019-07-05 | 193.86 | 143.70 | 157.60 | 0.00 | - | - | 10 | 0.00% |
| RUTW190731P01700000 | 2019-06-05 12:57PM EDT | 2019-07-31 | 191.48 | 147.50 | 152.60 | 0.00 | - | 2 | 7 | 0.00% |
| RUT190920P01700000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 154.65 | 149.30 | 154.30 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW190930P01700000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 232.25 | 151.40 | 154.40 | 0.00 | - | 10 | 10 | 0.00% |
| RUT191220P01700000 | 2019-06-05 1:21PM EDT | 2019-12-20 | 193.50 | 159.20 | 164.20 | 0.00 | - | 1 | 708 | 0.00% |
| RUTW191231P01700000 | 2019-06-11 9:36AM EDT | 2019-12-31 | 172.20 | 160.80 | 165.50 | 0.00 | - | 2 | 4 | 0.00% |
| RUT200117P01700000 | 2019-06-06 3:38PM EDT | 2020-01-17 | 195.90 | 161.80 | 167.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200320P01700000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 156.80 | 169.90 | 175.50 | 0.00 | - | - | 1 | 9.20% |
| RUT200619P01700000 | 2019-05-29 12:12PM EDT | 2020-06-19 | 228.69 | 181.60 | 187.80 | 0.00 | - | 1 | 252 | 11.49% |
| RUT201218P01700000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 183.60 | 202.00 | 211.00 | 0.00 | - | 1 | 342 | 13.37% |
| RUT211217P01700000 | 2019-06-07 10:56AM EDT | 2021-12-17 | 230.51 | 231.30 | 253.50 | 0.00 | - | 2 | 15 | 15.21% |