| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200124C01510000 | 2020-01-14 11:19AM EST | 2020-01-24 | 162.93 | 184.90 | 192.00 | 0.00 | - | 5 | 0 | 51.75% |
| RUTW200131C01510000 | 2019-12-30 10:39AM EST | 2020-01-31 | 156.69 | 185.60 | 192.50 | 0.00 | - | 3 | 0 | 38.06% |
| RUTW200207C01510000 | 2020-01-14 11:19AM EST | 2020-02-07 | 164.58 | 186.40 | 193.30 | 0.00 | - | 5 | 0 | 32.79% |
| RUT200221C01510000 | 2019-11-25 3:02PM EST | 2020-02-21 | 134.56 | 165.50 | 168.10 | 0.00 | - | - | 0 | 0.00% |
| RUTW200228C01510000 | 2020-01-17 3:33PM EST | 2020-02-28 | 192.50 | 188.40 | 195.30 | +35.50 | +22.61% | 1 | 0 | 25.73% |
| RUT200320C01510000 | 2019-06-05 9:59AM EST | 2020-03-20 | 89.40 | 129.80 | 133.10 | 0.00 | - | - | 30 | 0.00% |
| RUTW200331C01510000 | 2019-12-20 3:46PM EST | 2020-03-31 | 178.70 | 194.60 | 196.30 | 0.00 | - | 1 | 0 | 20.21% |
| RUTW200430C01510000 | 2019-11-25 11:11AM EST | 2020-04-30 | 147.59 | 179.30 | 184.00 | 0.00 | - | - | 5 | 0.00% |
| RUT200619C01510000 | 2019-10-23 2:55PM EST | 2020-06-19 | 116.40 | 137.10 | 139.70 | 0.00 | - | 1 | 2 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200124P01510000 | 2020-01-02 10:15AM EST | 2020-01-24 | 1.96 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 32.62% |
| RUTW200131P01510000 | 2020-01-17 4:03PM EST | 2020-01-31 | 0.35 | 0.20 | 0.45 | -0.17 | -32.69% | 5 | 0 | 27.71% |
| RUTW200207P01510000 | 2020-01-17 3:22PM EST | 2020-02-07 | 0.87 | 0.65 | 0.90 | -0.41 | -32.03% | 4 | 0 | 25.11% |
| RUTW200214P01510000 | 2020-01-14 1:59PM EST | 2020-02-14 | 2.05 | 1.15 | 1.45 | 0.00 | - | 25 | 0 | 23.58% |
| RUT200221P01510000 | 2020-01-17 3:21PM EST | 2020-02-21 | 1.95 | 1.65 | 2.00 | -0.02 | -1.02% | 15 | 0 | 22.39% |
| RUTW200228P01510000 | 2020-01-17 2:20PM EST | 2020-02-28 | 2.70 | 2.40 | 2.75 | +0.01 | +0.37% | 4 | 0 | 21.80% |
| RUT200320P01510000 | 2020-01-17 3:45PM EST | 2020-03-20 | 5.52 | 5.10 | 5.60 | +0.11 | +2.03% | 38 | 0 | 20.97% |
| RUTW200331P01510000 | 2020-01-13 12:01AM EST | 2020-03-31 | 11.78 | 6.70 | 7.30 | 0.00 | - | - | 0 | 20.74% |
| RUTW200430P01510000 | 2020-01-06 9:30AM EST | 2020-04-30 | 22.97 | 10.20 | 11.10 | 0.00 | - | 2 | 0 | 19.76% |
| RUTW200930P01510000 | 2019-11-06 2:10PM EST | 2020-09-30 | 75.90 | 58.30 | 61.10 | 0.00 | - | - | 12 | 25.27% |
| RUT201218P01510000 | 2019-12-26 3:55PM EST | 2020-12-18 | 57.30 | 46.50 | 48.80 | 0.00 | - | 15 | 0 | 19.70% |