| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228C01550000 | 2020-02-27 11:58AM EST | 2020-02-28 | 10.16 | 17.00 | 19.30 | -11.06 | -52.12% | 132 | 33 | 41.49% |
| RUTW200313C01550000 | 2020-02-27 10:46AM EST | 2020-03-13 | 26.17 | 32.00 | 34.20 | -18.53 | -41.45% | 12 | 0 | 26.18% |
| RUT200320C01550000 | 2020-02-24 3:19PM EST | 2020-03-20 | 32.92 | 46.50 | 49.30 | -10.83 | -24.75% | 4 | 316 | 31.56% |
| RUTW200327C01550000 | 2020-02-26 2:16PM EST | 2020-03-27 | 50.54 | 41.00 | 42.80 | 0.00 | - | 1 | 0 | 23.97% |
| RUTW200331C01550000 | 2020-02-27 9:38AM EST | 2020-03-31 | 33.09 | 42.30 | 44.00 | -69.80 | -67.84% | 4 | 2 | 23.15% |
| RUT200417C01550000 | 2020-02-21 11:33AM EST | 2020-04-17 | 59.20 | 60.20 | 62.60 | 0.00 | - | 4 | 2 | 26.95% |
| RUTW200430C01550000 | 2020-02-24 1:55PM EST | 2020-04-30 | 107.96 | 64.90 | 67.70 | 0.00 | - | 10 | 6 | 26.03% |
| RUT200515C01550000 | 2020-02-26 4:13PM EST | 2020-05-15 | 65.60 | 56.60 | 59.70 | 0.00 | - | 23 | 0 | 20.64% |
| RUT200619C01550000 | 2020-02-25 3:23PM EST | 2020-06-19 | 78.05 | 66.00 | 68.60 | 0.00 | - | 2 | 0 | 19.76% |
| RUTW200630C01550000 | 2020-01-15 12:16PM EST | 2020-06-30 | 166.00 | 161.00 | 163.10 | 0.00 | - | - | 1 | 45.10% |
| RUT200918C01550000 | 2019-10-01 11:09AM EST | 2020-09-18 | 98.74 | 117.20 | 121.50 | 0.00 | - | - | 100 | 26.18% |
| RUTW200930C01550000 | 2020-02-25 3:26PM EST | 2020-09-30 | 110.70 | 85.30 | 90.40 | 0.00 | - | 1 | 0 | 18.90% |
| RUT201218C01550000 | 2020-02-27 11:24AM EST | 2020-12-18 | 105.70 | 111.30 | 117.40 | -89.90 | -45.96% | 2 | 698 | 21.04% |
| RUTW201231C01550000 | 2020-02-24 3:47PM EST | 2020-12-31 | 162.40 | 99.20 | 105.70 | 0.00 | - | - | 0 | 18.53% |
| RUT210618C01550000 | 2020-02-27 10:25AM EST | 2021-06-18 | 113.18 | 117.10 | 128.60 | -88.72 | -43.94% | 100 | 0 | 18.15% |
| RUT211217C01550000 | 2020-01-16 9:39AM EST | 2021-12-17 | 265.30 | 231.20 | 255.00 | 0.00 | - | 16 | 685 | 30.83% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228P01550000 | 2020-02-27 10:42AM EST | 2020-02-28 | 31.25 | 15.30 | 17.50 | +13.74 | +78.47% | 286 | 370 | 38.89% |
| RUTW200306P01550000 | 2020-02-26 3:57PM EST | 2020-03-06 | 52.30 | 35.30 | 37.40 | +20.21 | +62.98% | 28 | 243 | 38.83% |
| RUTW200313P01550000 | 2020-02-26 2:44PM EST | 2020-03-13 | 69.70 | 41.90 | 44.30 | +30.67 | +78.58% | 7 | 375 | 34.46% |
| RUT200320P01550000 | 2020-02-27 10:23AM EST | 2020-03-20 | 57.38 | 46.70 | 48.60 | +14.28 | +33.13% | 200 | 2,292 | 31.51% |
| RUTW200327P01550000 | 2020-02-26 3:49PM EST | 2020-03-27 | 77.82 | 50.30 | 52.30 | +31.59 | +68.33% | 8 | 83 | 29.68% |
| RUTW200331P01550000 | 2020-02-26 3:30PM EST | 2020-03-31 | 77.83 | 52.40 | 54.50 | +29.53 | +61.14% | 8 | 56 | 29.05% |
| RUTW200403P01550000 | 2020-02-26 3:57PM EST | 2020-04-03 | 73.12 | 53.90 | 56.30 | +23.25 | +46.62% | 1 | 27 | 28.76% |
| RUT200417P01550000 | 2020-02-27 12:19PM EST | 2020-04-17 | 61.53 | 58.70 | 61.20 | +6.76 | +12.34% | 140 | 439 | 26.62% |
| RUTW200430P01550000 | 2020-02-26 4:06PM EST | 2020-04-30 | 74.22 | 62.30 | 65.80 | +14.58 | +24.45% | 5 | 77 | 25.54% |
| RUT200515P01550000 | 2020-02-27 9:51AM EST | 2020-05-15 | 86.83 | 78.10 | 82.00 | +23.90 | +37.98% | 7 | 0 | 28.63% |
| RUTW200529P01550000 | 2020-02-25 11:56AM EST | 2020-05-29 | 53.62 | 70.50 | 73.30 | 0.00 | - | 7 | 24 | 23.60% |
| RUT200619P01550000 | 2020-02-26 12:29PM EST | 2020-06-19 | 67.80 | 75.60 | 77.90 | 0.00 | - | 7 | 525 | 22.65% |
| RUTW200630P01550000 | 2020-01-16 6:35PM EST | 2020-06-30 | 34.50 | 24.40 | 25.50 | 0.00 | - | - | 0 | 7.14% |
| RUTW200731P01550000 | 2020-02-18 2:42PM EST | 2020-07-31 | 31.69 | 84.00 | 87.80 | 0.00 | - | 3 | 3 | 21.82% |
| RUT200918P01550000 | 2020-02-21 1:17PM EST | 2020-09-18 | 42.75 | 93.80 | 97.90 | 0.00 | - | 5 | 518 | 21.22% |
| RUTW200930P01550000 | 2020-02-19 3:54PM EST | 2020-09-30 | 40.10 | 95.60 | 100.80 | 0.00 | - | - | 3 | 21.23% |
| RUT201016P01550000 | 2020-02-21 1:38PM EST | 2020-10-16 | 97.00 | 98.20 | 103.40 | 0.00 | - | 2 | 7 | 21.02% |
| RUT201218P01550000 | 2020-02-24 11:50AM EST | 2020-12-18 | 79.40 | 110.70 | 116.90 | 0.00 | - | 1 | 2,097 | 21.09% |
| RUT210618P01550000 | 2020-01-22 3:30PM EST | 2021-06-18 | 83.00 | 82.70 | 87.70 | 0.00 | - | 1,200 | 0 | 12.46% |
| RUT211217P01550000 | 2020-02-25 11:59AM EST | 2021-12-17 | 138.00 | 152.40 | 167.50 | 0.00 | - | 3 | 397 | 20.26% |