| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621C01800000 | 2019-05-31 4:07PM EDT | 2019-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 366 | 49.22% |
| RUTW190628C01800000 | 2019-06-07 12:10PM EDT | 2019-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 17 | 33.89% |
| RUT190719C01800000 | 2019-06-11 2:26PM EDT | 2019-07-19 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 13 | 22.58% |
| RUTW190731C01800000 | 2019-06-07 11:23AM EDT | 2019-07-31 | 1.31 | 0.15 | 0.35 | 0.00 | - | 1 | 15 | 20.13% |
| RUT190816C01800000 | 2019-06-10 9:40AM EDT | 2019-08-16 | 0.30 | 0.15 | 0.40 | 0.00 | - | 2 | 126 | 17.58% |
| RUTW190830C01800000 | 2019-06-04 10:48AM EDT | 2019-08-30 | 0.30 | 0.30 | 0.55 | 0.00 | - | 10 | 80 | 16.53% |
| RUT190920C01800000 | 2019-06-07 10:59AM EDT | 2019-09-20 | 0.70 | 0.60 | 0.85 | 0.00 | - | 3 | 107 | 15.53% |
| RUTW190930C01800000 | 2019-06-10 12:04AM EDT | 2019-09-30 | 4.38 | 0.85 | 1.10 | 0.00 | - | 10 | 11 | 15.37% |
| RUTW191031C01800000 | 2019-06-14 3:55PM EDT | 2019-10-31 | 1.60 | 1.40 | 1.75 | 0.00 | - | 5 | 5 | 14.59% |
| RUT191220C01800000 | 2019-06-03 12:13PM EDT | 2019-12-20 | 1.95 | 3.20 | 3.70 | 0.00 | - | 51 | 634 | 14.37% |
| RUTW191231C01800000 | 2019-05-20 2:29PM EDT | 2019-12-31 | 5.30 | 3.60 | 4.10 | 0.00 | - | 20 | 20 | 14.26% |
| RUT200117C01800000 | 2019-06-14 3:59PM EDT | 2020-01-17 | 4.90 | 4.50 | 5.10 | 0.00 | - | 1 | 1 | 14.35% |
| RUT200619C01800000 | 2019-06-07 10:55AM EDT | 2020-06-19 | 32.00 | 17.20 | 18.70 | 0.00 | - | 5 | 105 | 15.53% |
| RUT201218C01800000 | 2019-06-07 10:55AM EDT | 2020-12-18 | 66.00 | 33.60 | 37.40 | 0.00 | - | 5 | 5 | 16.31% |
| RUT211217C01800000 | 2019-06-14 11:47AM EDT | 2021-12-17 | 69.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190621P01800000 | 2019-05-29 12:03PM EDT | 2019-06-21 | 317.10 | 264.90 | 285.00 | 0.00 | - | 1 | 222 | 103.04% |
| RUTW190628P01800000 | 2019-06-07 11:24AM EDT | 2019-06-28 | 249.70 | 258.70 | 274.40 | 0.00 | - | 1 | 2 | 0.00% |
| RUT190719P01800000 | 2019-06-07 10:55AM EDT | 2019-07-19 | 226.85 | 260.90 | 265.90 | 0.00 | - | 2 | 1 | 0.00% |
| RUT190816P01800000 | 2019-06-07 10:55AM EDT | 2019-08-16 | 267.70 | 259.10 | 264.10 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW190830P01800000 | 2019-06-07 11:09AM EDT | 2019-08-30 | 192.43 | 254.60 | 270.50 | 0.00 | - | - | 1 | 0.00% |
| RUT190920P01800000 | 2019-06-10 12:05AM EDT | 2019-09-20 | 215.24 | 257.70 | 262.70 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW190930P01800000 | 2019-06-06 2:42PM EDT | 2019-09-30 | 293.64 | 260.80 | 280.90 | 0.00 | - | 1 | 11 | 18.81% |
| RUT191220P01800000 | 2019-06-10 9:47AM EDT | 2019-12-20 | 263.95 | 266.90 | 272.90 | 0.00 | - | 1 | 17 | 0.00% |
| RUT200320P01800000 | 2019-06-10 10:04AM EDT | 2020-03-20 | 262.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT200619P01800000 | 2019-06-10 12:06AM EDT | 2020-06-19 | 262.62 | 265.40 | 271.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUT201218P01800000 | 2019-06-10 12:06AM EDT | 2020-12-18 | 178.09 | 276.90 | 284.90 | 0.00 | - | 0 | 1 | 9.86% |
| RUT211217P01800000 | 2019-06-14 11:47AM EDT | 2021-12-17 | 313.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |