| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628C01770000 | 2019-06-10 12:23PM EDT | 2019-06-28 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 152 | 49.02% |
| RUT190719C01770000 | 2019-06-13 10:17AM EDT | 2019-07-19 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 23.82% |
| RUTW190731C01770000 | 2019-06-07 11:09AM EDT | 2019-07-31 | 2.85 | 0.15 | 0.60 | 0.00 | - | 66 | 70 | 19.93% |
| RUT190816C01770000 | 2019-06-20 12:40PM EDT | 2019-08-16 | 0.56 | 0.30 | 0.55 | 0.00 | - | 18 | 31 | 16.52% |
| RUTW190830C01770000 | 2019-06-07 11:24AM EDT | 2019-08-30 | 3.90 | 0.60 | 0.85 | 0.00 | - | 20 | 24 | 15.69% |
| RUT190920C01770000 | 2019-06-07 11:10AM EDT | 2019-09-20 | 7.46 | 1.10 | 1.45 | 0.00 | - | 2 | 10 | 14.95% |
| RUTW190930C01770000 | 2019-06-07 11:24AM EDT | 2019-09-30 | 6.90 | 1.35 | 1.65 | 0.00 | - | 3 | 5 | 14.50% |
| RUT191220C01770000 | 2019-05-23 1:06PM EDT | 2019-12-20 | 4.68 | 6.00 | 7.00 | 0.00 | - | 1 | 200 | 14.63% |
| RUTW191231C01770000 | 2019-05-22 11:10AM EDT | 2019-12-31 | 7.60 | 6.50 | 7.90 | 0.00 | - | 10 | 16 | 14.65% |
| RUT200117C01770000 | 2019-06-17 12:01AM EDT | 2020-01-17 | 7.80 | 8.00 | 9.50 | 0.00 | - | - | 4 | 14.76% |
| RUT200320C01770000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 12.60 | 14.10 | 15.90 | 0.00 | - | - | 3 | 15.11% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW190628P01770000 | 2019-06-10 12:04AM EDT | 2019-06-28 | 121.00 | 214.10 | 225.20 | 0.00 | - | 0 | 1 | 0.00% |
| RUT190719P01770000 | 2019-06-20 10:03AM EDT | 2019-07-19 | 197.74 | 212.30 | 223.40 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW190731P01770000 | 2019-05-31 10:29AM EDT | 2019-07-31 | 300.60 | 211.60 | 226.80 | 0.00 | - | - | 1 | 0.00% |
| RUT190816P01770000 | 2019-06-21 1:51PM EDT | 2019-08-16 | 215.80 | 216.00 | 220.90 | -51.83 | -19.37% | 18 | 1 | 0.00% |
| RUT191220P01770000 | 2019-06-10 12:05AM EDT | 2019-12-20 | 433.60 | 217.60 | 223.50 | 0.00 | - | 0 | 1 | 0.00% |