| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200313C01480000 | 2020-02-28 1:08PM EST | 2020-03-13 | 56.40 | 55.90 | 61.50 | -53.62 | -48.74% | 47 | 47 | 52.37% |
| RUT200320C01480000 | 2020-02-28 1:33PM EST | 2020-03-20 | 53.80 | 60.10 | 65.60 | -40.30 | -42.83% | 26 | 102 | 47.65% |
| RUTW200403C01480000 | 2020-02-28 12:16PM EST | 2020-04-03 | 64.77 | 69.80 | 74.80 | -91.56 | -58.57% | - | 1 | 41.96% |
| RUTW200409C01480000 | 2020-02-27 10:37AM EST | 2020-04-09 | 68.08 | 70.80 | 80.50 | -7.95 | -10.46% | - | 1 | 41.66% |
| RUT200417C01480000 | 2020-02-28 4:06PM EST | 2020-04-17 | 78.74 | 74.00 | 79.40 | -24.62 | -23.82% | 11 | 1 | 37.59% |
| RUT200515C01480000 | 2020-02-27 10:47AM EST | 2020-05-15 | 91.70 | 82.60 | 88.20 | 0.00 | - | - | 6 | 33.24% |
| RUTW200529C01480000 | 2020-02-26 2:59PM EST | 2020-05-29 | 114.76 | 86.10 | 92.30 | 0.00 | - | - | 5 | 31.98% |
| RUT200619C01480000 | 2019-11-06 9:30AM EST | 2020-06-19 | 166.90 | 192.00 | 195.00 | 0.00 | - | 60 | 0 | 60.05% |
| RUT200918C01480000 | 2019-12-16 4:14PM EST | 2020-09-18 | 218.02 | 253.10 | 256.20 | 0.00 | - | - | 0 | 58.77% |
| RUT201218C01480000 | 2020-02-24 11:57AM EST | 2020-12-18 | 205.00 | 118.90 | 131.10 | 0.00 | - | 1 | 1 | 25.15% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306P01480000 | 2020-02-28 4:13PM EST | 2020-03-06 | 44.46 | 42.10 | 47.40 | +7.74 | +21.08% | 356 | 47 | 52.59% |
| RUTW200313P01480000 | 2020-02-28 1:58PM EST | 2020-03-13 | 67.35 | 50.10 | 55.20 | +40.88 | +154.44% | 6 | 44 | 46.25% |
| RUT200320P01480000 | 2020-02-28 4:12PM EST | 2020-03-20 | 55.04 | 53.80 | 58.80 | +5.94 | +12.10% | 316 | 1,317 | 40.31% |
| RUTW200327P01480000 | 2020-02-28 10:05AM EST | 2020-03-27 | 78.72 | 59.60 | 64.80 | +33.55 | +74.27% | 200 | 28 | 38.59% |
| RUTW200331P01480000 | 2020-02-26 2:12PM EST | 2020-03-31 | 85.51 | 61.50 | 67.10 | +59.46 | +228.25% | 1 | 27 | 37.42% |
| RUTW200403P01480000 | 2020-02-28 3:13PM EST | 2020-04-03 | 83.71 | 63.90 | 69.40 | +62.01 | +285.76% | 1 | 30 | 37.04% |
| RUTW200409P01480000 | 2020-02-27 10:37AM EST | 2020-04-09 | 55.61 | 64.60 | 74.10 | 0.00 | - | - | 1 | 36.61% |
| RUT200417P01480000 | 2020-02-28 4:12PM EST | 2020-04-17 | 69.39 | 67.60 | 72.80 | +9.99 | +16.82% | 112 | 192 | 32.88% |
| RUTW200430P01480000 | 2020-02-28 3:26PM EST | 2020-04-30 | 95.21 | 72.20 | 78.10 | +25.94 | +37.45% | 20 | 61 | 31.42% |
| RUT200515P01480000 | 2020-02-28 3:43PM EST | 2020-05-15 | 101.81 | 76.40 | 82.10 | +40.83 | +66.96% | 85 | 61 | 29.68% |
| RUTW200529P01480000 | 2020-02-27 11:26AM EST | 2020-05-29 | 102.38 | 80.00 | 86.00 | +45.54 | +80.12% | 2 | 9 | 28.63% |
| RUT200619P01480000 | 2020-02-28 10:06AM EST | 2020-06-19 | 102.30 | 84.20 | 90.70 | +58.83 | +135.33% | 6 | 349 | 27.25% |
| RUTW200630P01480000 | 2020-02-12 9:33AM EST | 2020-06-30 | 112.68 | 86.90 | 93.90 | +97.02 | +619.54% | 1 | 4 | 26.94% |
| RUT200918P01480000 | 2020-02-28 1:28PM EST | 2020-09-18 | 112.93 | 100.10 | 108.80 | +25.58 | +29.28% | 1 | 528 | 24.37% |
| RUTW200930P01480000 | 2020-02-04 1:07PM EST | 2020-09-30 | 35.11 | 102.30 | 112.30 | 0.00 | - | 1 | 7 | 24.46% |
| RUT201218P01480000 | 2019-10-22 11:26AM EST | 2020-12-18 | 92.50 | 77.80 | 80.50 | 0.00 | - | 15 | 59 | 14.89% |