| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01400000 | 2020-01-31 10:58AM EST | 2020-02-21 | 222.40 | 290.50 | 293.50 | 0.00 | - | 5 | 115 | 112.92% |
| RUTW200306C01400000 | 2020-01-24 11:16AM EST | 2020-03-06 | 277.50 | 278.30 | 297.90 | 0.00 | - | - | 1 | 65.18% |
| RUT200320C01400000 | 2020-02-04 1:49PM EST | 2020-03-20 | 261.63 | 285.80 | 289.30 | 0.00 | - | 1 | 9 | 33.33% |
| RUTW200331C01400000 | 2019-11-22 4:14PM EST | 2020-03-31 | 209.20 | 273.10 | 277.60 | 0.00 | - | 2 | 3 | 0.00% |
| RUT200619C01400000 | 2020-01-15 9:40AM EST | 2020-06-19 | 291.69 | 298.70 | 301.80 | 0.00 | - | 12 | 114 | 27.26% |
| RUT200918C01400000 | 2020-02-10 10:44AM EST | 2020-09-18 | 279.53 | 302.80 | 305.80 | 0.00 | - | 10 | 150 | 22.29% |
| RUT201218C01400000 | 2019-06-09 11:05PM EST | 2020-12-18 | 230.17 | 241.30 | 250.00 | 0.00 | - | 2 | 26 | 0.00% |
| RUT210618C01400000 | 2019-09-30 3:09PM EST | 2021-06-18 | 231.41 | 250.00 | 273.60 | 0.00 | - | - | 6 | 0.00% |
| RUT211217C01400000 | 2019-06-09 11:06PM EST | 2021-12-17 | 305.25 | 270.50 | 292.10 | 0.00 | - | 8 | 0 | 8.67% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01400000 | 2020-02-10 11:52AM EST | 2020-02-21 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 336 | 63.48% |
| RUTW200228P01400000 | 2020-02-12 2:43PM EST | 2020-02-28 | 0.17 | 0.00 | 0.30 | 0.00 | - | 5 | 79 | 44.41% |
| RUTW200306P01400000 | 2020-02-10 3:56PM EST | 2020-03-06 | 0.83 | 0.15 | 0.50 | 0.00 | - | 40 | 367 | 37.01% |
| RUTW200313P01400000 | 2020-02-14 3:47PM EST | 2020-03-13 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT200320P01400000 | 2020-02-14 11:27AM EST | 2020-03-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RUTW200327P01400000 | 2020-02-10 11:33AM EST | 2020-03-27 | 2.33 | 1.25 | 1.55 | 0.00 | - | 1 | 16 | 29.71% |
| RUTW200331P01400000 | 2020-01-31 1:16PM EST | 2020-03-31 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT200417P01400000 | 2020-02-14 11:38AM EST | 2020-04-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| RUTW200430P01400000 | 2020-02-14 10:27AM EST | 2020-04-30 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW200529P01400000 | 2020-01-24 3:32PM EST | 2020-05-29 | 10.26 | 6.10 | 7.00 | 0.00 | - | - | 4 | 24.82% |
| RUT200619P01400000 | 2020-02-14 2:41PM EST | 2020-06-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUT200918P01400000 | 2020-02-10 9:53AM EST | 2020-09-18 | 21.40 | 16.90 | 18.10 | 0.00 | - | 3 | 576 | 22.28% |
| RUTW200930P01400000 | 2020-02-13 1:59PM EST | 2020-09-30 | 18.28 | 18.00 | 19.50 | 0.00 | - | - | 6 | 22.20% |
| RUT201120P01400000 | 2020-01-27 3:37PM EST | 2020-11-20 | 33.50 | 23.20 | 26.40 | 0.00 | - | - | 2 | 22.23% |
| RUT201218P01400000 | 2020-02-13 10:21AM EST | 2020-12-18 | 28.90 | 27.40 | 29.50 | 0.00 | - | 2 | 2,917 | 22.05% |
| RUT210115P01400000 | 2020-02-03 12:11AM EST | 2021-01-15 | 45.50 | 29.30 | 32.00 | 0.00 | - | - | 1 | 21.76% |
| RUT210618P01400000 | 2020-02-04 1:07PM EST | 2021-06-18 | 51.90 | 43.70 | 47.70 | 0.00 | - | 101 | 1,607 | 21.14% |
| RUT211217P01400000 | 2020-02-13 11:35AM EST | 2021-12-17 | 64.15 | 57.00 | 66.00 | 0.00 | - | 1 | 1,139 | 20.90% |