| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01470000 | 2020-01-17 11:37AM EST | 2020-02-21 | 235.10 | 212.70 | 215.60 | 0.00 | - | 2 | 3 | 70.75% |
| RUTW200228C01470000 | 2020-02-10 10:06AM EST | 2020-02-28 | 191.48 | 211.50 | 219.50 | 0.00 | - | 1 | 2 | 59.52% |
| RUT200320C01470000 | 2019-12-27 12:07PM EST | 2020-03-20 | 157.97 | 156.20 | 160.40 | -55.83 | -26.11% | 20 | 5,529 | 0.00% |
| RUT200417C01470000 | 2020-02-10 2:17PM EST | 2020-04-17 | 198.70 | 216.80 | 218.80 | 0.00 | - | - | 1 | 23.74% |
| RUTW200430C01470000 | 2020-02-18 12:01AM EST | 2020-04-30 | 228.19 | 219.20 | 221.30 | 0.00 | - | - | 1 | 23.73% |
| RUT200619C01470000 | 2019-06-07 9:55AM EST | 2020-06-19 | 170.25 | 172.90 | 178.60 | 0.00 | - | 2 | 2 | 0.00% |
| RUT200918C01470000 | 2019-11-04 9:38AM EST | 2020-09-18 | 192.19 | 215.60 | 220.00 | 0.00 | - | 1 | 1 | 13.12% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01470000 | 2020-02-11 3:55PM EST | 2020-02-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 315 | 54.79% |
| RUTW200228P01470000 | 2020-02-18 10:29AM EST | 2020-02-28 | 0.31 | 0.10 | 0.40 | +0.05 | +19.23% | 1 | 1,478 | 36.40% |
| RUTW200306P01470000 | 2020-02-18 1:19PM EST | 2020-03-06 | 0.71 | 0.45 | 0.80 | -0.05 | -6.58% | 3 | 137 | 30.82% |
| RUTW200313P01470000 | 2020-02-04 12:58PM EST | 2020-03-13 | 2.52 | 1.05 | 1.40 | 0.00 | - | 2 | 8 | 28.42% |
| RUT200320P01470000 | 2020-02-14 1:21PM EST | 2020-03-20 | 1.90 | 1.70 | 1.95 | -0.20 | -9.52% | 1 | 6,917 | 26.54% |
| RUTW200331P01470000 | 2020-01-30 1:22PM EST | 2020-03-31 | 2.93 | 2.75 | 3.10 | 0.00 | - | 2 | 27 | 24.99% |
| RUT200417P01470000 | 2020-02-18 3:55PM EST | 2020-04-17 | 4.77 | 4.60 | 5.10 | -0.60 | -11.17% | 1 | 335 | 23.58% |
| RUTW200430P01470000 | 2020-01-30 2:39PM EST | 2020-04-30 | 8.08 | 6.70 | 7.20 | 0.00 | - | 2 | 30 | 23.27% |
| RUTW200529P01470000 | 2020-02-10 12:04AM EST | 2020-05-29 | 11.91 | 10.80 | 11.50 | 0.00 | - | - | 1 | 22.42% |
| RUT200619P01470000 | 2020-02-07 3:52PM EST | 2020-06-19 | 17.71 | 13.70 | 14.40 | 0.00 | - | 2 | 30 | 21.88% |
| RUTW200630P01470000 | 2020-02-14 10:27AM EST | 2020-06-30 | 14.60 | 15.20 | 16.20 | 0.00 | - | 20 | 20 | 21.78% |
| RUT200918P01470000 | 2020-01-30 2:37PM EST | 2020-09-18 | 25.79 | 25.90 | 27.00 | 0.00 | - | 1 | 19 | 20.73% |
| RUTW200930P01470000 | 2020-01-10 1:03PM EST | 2020-09-30 | 35.29 | 26.30 | 27.90 | 0.00 | - | 5 | 0 | 20.43% |
| RUT201218P01470000 | 2019-11-27 1:56PM EST | 2020-12-18 | 63.12 | 49.70 | 52.20 | 0.00 | - | 1 | 3 | 23.16% |