| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200207C01150000 | 2020-01-24 1:46PM EST | 2020-02-07 | 510.50 | 493.50 | 498.10 | 0.00 | - | - | 15 | 0.00% |
| RUT200320C01150000 | 2019-06-07 9:55AM EST | 2020-03-20 | 403.03 | 433.70 | 439.10 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW200331C01150000 | 2019-06-07 10:09AM EST | 2020-03-31 | 416.12 | 432.40 | 439.20 | 0.00 | - | 2 | 8 | 0.00% |
| RUT200619C01150000 | 2019-06-09 11:05PM EST | 2020-06-19 | 364.07 | 431.70 | 438.60 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW200630C01150000 | 2019-09-04 2:07PM EST | 2020-06-30 | 352.35 | 324.70 | 344.80 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW200930C01150000 | 2019-10-02 2:37PM EST | 2020-09-30 | 356.59 | 439.80 | 461.90 | 0.00 | - | - | 0 | 0.00% |
| RUT201218C01150000 | 2019-06-09 11:05PM EST | 2020-12-18 | 437.23 | 438.90 | 449.30 | 0.00 | - | 0 | 13 | 0.00% |
| RUT210618C01150000 | 2019-11-18 11:13AM EST | 2021-06-18 | 464.77 | 529.30 | 551.00 | 0.00 | - | 6 | 6 | 32.70% |
| RUT211217C01150000 | 2019-06-07 9:56AM EST | 2021-12-17 | 496.92 | 453.70 | 477.00 | 0.00 | - | - | 2 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131P01150000 | 2020-01-09 10:14AM EST | 2020-01-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 101.17% |
| RUT200221P01150000 | 2020-01-16 10:32AM EST | 2020-02-21 | 0.05 | 0.05 | 0.20 | 0.00 | - | 4 | 27 | 50.34% |
| RUT200320P01150000 | 2020-01-27 9:30AM EST | 2020-03-20 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 3 | 1,030 | 38.16% |
| RUTW200331P01150000 | 2019-06-07 9:55AM EST | 2020-03-31 | 18.25 | 8.80 | 9.70 | 0.00 | - | 2 | 8 | 56.58% |
| RUT200417P01150000 | 2020-01-24 2:25PM EST | 2020-04-17 | 1.18 | 0.80 | 1.15 | +0.18 | +18.00% | 4 | - | 34.91% |
| RUTW200430P01150000 | 2019-12-26 11:31AM EST | 2020-04-30 | 2.06 | 0.75 | 1.25 | 0.00 | - | - | 1 | 32.81% |
| RUT200619P01150000 | 2020-01-09 12:08PM EST | 2020-06-19 | 2.80 | 2.60 | 3.40 | 0.00 | - | 4 | 419 | 31.08% |
| RUTW200630P01150000 | 2019-07-21 11:06PM EST | 2020-06-30 | 14.69 | 24.10 | 26.40 | 0.00 | - | - | 2 | 47.97% |
| RUT200918P01150000 | 2020-01-09 4:04PM EST | 2020-09-18 | 6.50 | 6.10 | 7.30 | 0.00 | - | 770 | 754 | 28.21% |
| RUTW200930P01150000 | 2019-10-02 2:37PM EST | 2020-09-30 | 28.28 | 12.60 | 15.50 | 0.00 | - | - | 0 | 32.80% |
| RUT201218P01150000 | 2020-01-24 1:56PM EST | 2020-12-18 | 10.10 | 10.40 | 12.40 | 0.00 | - | 1 | 955 | 27.01% |
| RUT210618P01150000 | 2019-11-18 11:13AM EST | 2021-06-18 | 33.14 | 17.70 | 26.00 | 0.00 | - | 701 | 924 | 26.44% |
| RUT211217P01150000 | 2019-11-14 4:05PM EST | 2021-12-17 | 46.32 | 32.80 | 41.50 | 0.00 | - | 500 | 0 | 26.40% |