| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01750000 | 2019-06-14 9:42AM EDT | 2019-06-21 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 4 | 339 | 35.16% |
| RUTW190628C01750000 | 2019-05-16 3:52PM EDT | 2019-06-28 | 0.33 | 0.00 | 0.10 | 0.00 | - | 8 | 99 | 26.66% |
| RUTW190731C01750000 | 2019-05-28 3:50PM EDT | 2019-07-31 | 0.50 | 0.20 | 0.40 | 0.00 | - | 3 | 79 | 17.09% |
| RUT190816C01750000 | 2019-06-07 10:36AM EDT | 2019-08-16 | 0.50 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 15.79% |
| RUT190920C01750000 | 2019-06-07 10:55AM EDT | 2019-09-20 | 6.08 | 1.65 | 1.95 | 0.00 | - | 5 | 29 | 15.15% |
| RUTW190930C01750000 | 2019-06-07 11:09AM EDT | 2019-09-30 | 9.80 | 1.95 | 2.25 | 0.00 | - | 10 | 5 | 14.82% |
| RUT191220C01750000 | 2019-06-07 12:51PM EDT | 2019-12-20 | 6.45 | 6.70 | 7.20 | 0.00 | - | 1 | 1,401 | 14.50% |
| RUTW191231C01750000 | 2019-06-10 12:04AM EDT | 2019-12-31 | 29.20 | 8.40 | 9.00 | 0.00 | - | 0 | 10 | 14.96% |
| RUT200117C01750000 | 2019-06-14 3:15PM EDT | 2020-01-17 | 9.90 | 8.90 | 9.60 | -15.90 | -61.63% | 5 | 394 | 14.62% |
| RUT200619C01750000 | 2019-05-29 3:04PM EDT | 2020-06-19 | 19.87 | 24.40 | 26.50 | 0.00 | - | 16 | 192 | 15.61% |
| RUT201218C01750000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 82.19 | 46.70 | 50.90 | 0.00 | - | 1 | 388 | 16.89% |
| RUT211217C01750000 | 2019-06-10 12:18PM EDT | 2021-12-17 | 84.04 | 78.50 | 87.20 | 0.00 | - | 50 | 101 | 17.31% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01750000 | 2019-06-07 11:10AM EDT | 2019-06-21 | 166.81 | 212.40 | 217.40 | 0.00 | - | 2 | 268 | 0.00% |
| RUT190719P01750000 | 2019-05-23 2:55PM EDT | 2019-07-19 | 252.42 | 216.40 | 231.50 | 0.00 | - | 1 | 2 | 29.32% |
| RUTW190830P01750000 | 2019-06-07 11:09AM EDT | 2019-08-30 | 147.14 | 209.30 | 213.60 | 0.00 | - | - | 1 | 0.00% |
| RUT190920P01750000 | 2019-05-14 2:08PM EDT | 2019-09-20 | 214.50 | 208.40 | 213.40 | 0.00 | - | 1 | 0 | 0.00% |
| RUT191220P01750000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 191.16 | 213.50 | 216.60 | 0.00 | - | 0 | 260 | 0.00% |
| RUTW191231P01750000 | 2019-05-20 2:35PM EDT | 2019-12-31 | 219.10 | 222.90 | 226.50 | 0.00 | - | 2 | 6 | 0.00% |
| RUT200619P01750000 | 2019-06-10 12:06AM EDT | 2020-06-19 | 160.04 | 226.40 | 231.70 | 0.00 | - | 0 | 0 | 9.17% |
| RUT201218P01750000 | 2019-06-10 12:06AM EDT | 2020-12-18 | 221.76 | 242.90 | 250.20 | 0.00 | - | 0 | 1 | 12.11% |
| RUT211217P01750000 | 2019-06-10 12:06AM EDT | 2021-12-17 | 239.36 | 266.80 | 288.20 | 0.00 | - | 1 | 1 | 14.33% |