| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306C01300000 | 2020-02-28 12:11PM EST | 2020-03-06 | 179.40 | 188.80 | 201.40 | -37.38 | -17.24% | - | 18 | 100.17% |
| RUTW200331C01300000 | 2019-05-21 11:18AM EST | 2020-03-31 | 280.19 | 288.80 | 293.00 | 0.00 | - | - | 0 | 116.46% |
| RUT200619C01300000 | 2020-02-06 3:03PM EST | 2020-06-19 | 381.36 | 216.60 | 228.00 | 0.00 | - | 2 | 104 | 39.12% |
| RUT201218C01300000 | 2020-02-07 1:30PM EST | 2020-12-18 | 378.76 | 239.00 | 251.60 | 0.00 | - | 1 | 304 | 29.65% |
| RUT210115C01300000 | 2020-02-07 1:30PM EST | 2021-01-15 | 381.11 | 239.90 | 253.10 | 0.00 | - | 1 | 10 | 28.66% |
| RUT211217C01300000 | 2020-02-20 12:02PM EST | 2021-12-17 | 420.91 | 254.20 | 277.30 | 0.00 | - | 3 | 4 | 23.66% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306P01300000 | 2020-02-28 4:06PM EST | 2020-03-06 | 8.50 | 7.80 | 9.70 | +7.10 | +507.14% | 109 | 16 | 77.95% |
| RUTW200313P01300000 | 2020-02-28 10:47AM EST | 2020-03-13 | 15.30 | 12.40 | 14.50 | +11.17 | +270.46% | 5 | 4 | 63.09% |
| RUT200320P01300000 | 2020-02-28 3:58PM EST | 2020-03-20 | 20.70 | 14.90 | 16.90 | +15.90 | +331.25% | 241 | 2,199 | 54.57% |
| RUTW200327P01300000 | 2020-02-28 10:29AM EST | 2020-03-27 | 25.79 | 18.30 | 20.60 | +16.78 | +186.24% | 1 | 99 | 50.86% |
| RUTW200331P01300000 | 2020-02-28 1:15PM EST | 2020-03-31 | 23.35 | 19.40 | 21.90 | +14.25 | +156.59% | 19 | 39 | 49.80% |
| RUTW200403P01300000 | 2020-02-24 11:11AM EST | 2020-04-03 | 2.13 | 20.80 | 23.30 | 0.00 | - | - | 1 | 48.80% |
| RUT200417P01300000 | 2020-02-28 4:00PM EST | 2020-04-17 | 26.10 | 23.40 | 26.10 | +9.18 | +54.26% | 110 | 178 | 43.19% |
| RUTW200430P01300000 | 2020-02-28 3:57PM EST | 2020-04-30 | 33.60 | 26.70 | 29.60 | +15.74 | +88.13% | 6 | 39 | 40.49% |
| RUT200515P01300000 | 2020-02-28 10:31AM EST | 2020-05-15 | 41.00 | 29.50 | 32.60 | +18.60 | +83.04% | 59 | 13 | 37.90% |
| RUTW200529P01300000 | 2020-02-26 2:48PM EST | 2020-05-29 | 13.72 | 32.40 | 35.60 | 0.00 | - | - | 10 | 36.27% |
| RUT200619P01300000 | 2020-02-28 3:26PM EST | 2020-06-19 | 47.32 | 35.80 | 39.10 | +24.14 | +104.14% | 23 | 1,424 | 34.15% |
| RUTW200630P01300000 | 2020-02-28 4:00PM EST | 2020-06-30 | 40.85 | 36.90 | 42.10 | +29.83 | +270.69% | 3 | 4 | 33.76% |
| RUT200918P01300000 | 2020-02-28 3:01PM EST | 2020-09-18 | 59.67 | 47.50 | 54.10 | +26.47 | +79.73% | 1 | 33 | 29.81% |
| RUTW200930P01300000 | 2020-02-27 1:42PM EST | 2020-09-30 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT201016P01300000 | 2020-02-10 1:54PM EST | 2020-10-16 | 13.91 | 50.00 | 58.50 | 0.00 | - | 3 | 3 | 29.12% |
| RUT201218P01300000 | 2020-02-27 1:43PM EST | 2020-12-18 | 68.00 | 58.80 | 67.70 | +21.09 | +44.96% | 1,000 | 2,867 | 27.96% |
| RUTW201231P01300000 | 2020-02-25 12:42PM EST | 2020-12-31 | 34.80 | 59.20 | 69.20 | 0.00 | - | 5 | 20 | 27.70% |
| RUT210115P01300000 | 2020-02-28 10:49AM EST | 2021-01-15 | 77.70 | 60.50 | 70.10 | +24.99 | +47.41% | 10 | 10 | 27.25% |
| RUT210618P01300000 | 2020-02-27 10:24AM EST | 2021-06-18 | 82.00 | 74.70 | 83.80 | +11.17 | +15.77% | 50 | 1,786 | 24.86% |
| RUT211217P01300000 | 2020-02-27 2:31PM EST | 2021-12-17 | 79.00 | 91.60 | 101.60 | 0.00 | - | 103 | 1,601 | 23.80% |