| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01500000 | 2020-01-07 11:50AM EST | 2020-01-31 | 161.30 | 144.60 | 148.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW200207C01500000 | 2020-01-03 3:53PM EST | 2020-02-07 | 204.77 | 145.80 | 149.40 | 0.00 | - | 2 | 1 | 0.00% |
| RUT200221C01500000 | 2020-01-27 10:25AM EST | 2020-02-21 | 150.00 | 146.70 | 148.40 | -27.56 | -15.52% | 2 | 29 | 0.00% |
| RUTW200228C01500000 | 2019-10-13 11:00PM EST | 2020-02-28 | 80.22 | 123.50 | 126.20 | 0.00 | - | 60 | 0 | 0.00% |
| RUT200320C01500000 | 2020-01-24 10:33AM EST | 2020-03-20 | 181.71 | 155.20 | 157.10 | 0.00 | - | 2 | 237 | 20.85% |
| RUTW200331C01500000 | 2020-01-06 1:47PM EST | 2020-03-31 | 175.91 | 154.90 | 156.70 | 0.00 | - | 2 | 14 | 18.70% |
| RUTW200430C01500000 | 2019-12-16 9:35AM EST | 2020-04-30 | 180.00 | 215.50 | 218.30 | 0.00 | - | 9 | 0 | 40.61% |
| RUT200619C01500000 | 2020-01-21 1:41PM EST | 2020-06-19 | 204.50 | 173.50 | 175.60 | 0.00 | - | 17 | 512 | 20.00% |
| RUT200918C01500000 | 2019-12-17 4:11PM EST | 2020-09-18 | 205.96 | 236.20 | 239.20 | 0.00 | - | - | 0 | 30.32% |
| RUT201218C01500000 | 2019-11-19 1:16PM EST | 2020-12-18 | 194.75 | 229.00 | 236.30 | 0.00 | - | 1 | 248 | 25.22% |
| RUT210618C01500000 | 2019-12-20 3:50PM EST | 2021-06-18 | 255.82 | 242.60 | 265.90 | 0.00 | - | 100 | 260 | 24.51% |
| RUT211217C01500000 | 2019-12-16 9:30AM EST | 2021-12-17 | 268.10 | 286.80 | 310.00 | 0.00 | - | 7 | 0 | 26.44% |
| RUT221216C01500000 | 2020-01-06 10:32AM EST | 2022-12-16 | 301.97 | 278.00 | 299.00 | 0.00 | - | - | 1 | 20.30% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131P01500000 | 2020-01-24 2:04PM EST | 2020-01-31 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 10 | 1,216 | 36.45% |
| RUTW200207P01500000 | 2020-01-27 10:39AM EST | 2020-02-07 | 1.35 | 1.30 | 1.55 | -0.20 | -12.90% | 4 | 966 | 30.65% |
| RUTW200214P01500000 | 2020-01-27 10:46AM EST | 2020-02-14 | 2.85 | 2.60 | 2.90 | +1.35 | +90.00% | 26 | 59 | 27.77% |
| RUT200221P01500000 | 2020-01-27 10:41AM EST | 2020-02-21 | 3.70 | 3.60 | 3.90 | +0.53 | +16.72% | 84 | 467 | 25.45% |
| RUTW200228P01500000 | 2020-01-27 10:43AM EST | 2020-02-28 | 5.68 | 5.30 | 5.70 | +0.84 | +17.36% | 7 | 198 | 24.91% |
| RUT200320P01500000 | 2020-01-27 10:43AM EST | 2020-03-20 | 10.66 | 10.20 | 10.60 | +3.26 | +44.05% | 26 | 6,354 | 23.44% |
| RUTW200331P01500000 | 2020-01-17 9:30AM EST | 2020-03-31 | 9.86 | 12.90 | 13.40 | 0.00 | - | 5 | 14 | 23.13% |
| RUT200417P01500000 | 2020-01-22 12:46PM EST | 2020-04-17 | 9.16 | 15.70 | 16.20 | 0.00 | - | - | - | 22.07% |
| RUTW200430P01500000 | 2020-01-24 3:54PM EST | 2020-04-30 | 18.80 | 18.60 | 19.40 | +3.80 | +25.33% | 1 | 68 | 21.98% |
| RUTW200529P01500000 | 2020-01-13 10:19AM EST | 2020-05-29 | 20.50 | 24.00 | 25.00 | 0.00 | - | - | 1 | 21.36% |
| RUT200619P01500000 | 2020-01-24 12:12PM EST | 2020-06-19 | 22.70 | 27.40 | 28.00 | 0.00 | - | 1 | 1,130 | 20.76% |
| RUTW200630P01500000 | 2020-01-16 11:52AM EST | 2020-06-30 | 19.03 | 29.50 | 30.30 | 0.00 | - | 13 | 26 | 20.74% |
| RUT200918P01500000 | 2020-01-09 3:53PM EST | 2020-09-18 | 38.18 | 42.60 | 43.70 | 0.00 | - | 260 | 1,025 | 20.13% |
| RUTW200930P01500000 | 2020-01-24 1:55PM EST | 2020-09-30 | 41.37 | 44.40 | 46.00 | 0.00 | - | 5 | 33 | 20.17% |
| RUT201218P01500000 | 2020-01-15 1:18PM EST | 2020-12-18 | 49.51 | 58.40 | 61.20 | 0.00 | - | 1 | 2,266 | 20.52% |
| RUT210618P01500000 | 2019-12-24 12:44PM EST | 2021-06-18 | 77.27 | 65.50 | 74.60 | 0.00 | - | 10 | 530 | 18.48% |
| RUT211217P01500000 | 2020-01-09 3:01PM EST | 2021-12-17 | 97.50 | 100.10 | 108.50 | 0.00 | - | 1 | 733 | 20.13% |