| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01580000 | 2020-02-11 10:44AM EST | 2020-02-21 | 101.00 | 101.60 | 104.70 | -2.40 | -2.32% | 2 | 25 | 41.63% |
| RUTW200228C01580000 | 2020-02-06 9:52AM EST | 2020-02-28 | 103.92 | 103.60 | 106.80 | 0.00 | - | 6 | 15 | 28.72% |
| RUT200320C01580000 | 2020-02-04 10:17AM EST | 2020-03-20 | 89.42 | 108.90 | 110.50 | 0.00 | - | 10 | 62 | 20.28% |
| RUTW200331C01580000 | 2020-02-07 2:45PM EST | 2020-03-31 | 123.29 | 111.30 | 112.70 | 0.00 | - | 2 | 5 | 19.11% |
| RUT200417C01580000 | 2020-02-14 3:30PM EST | 2020-04-17 | 119.30 | 116.30 | 117.70 | 0.00 | - | 3 | 7 | 18.99% |
| RUTW200430C01580000 | 2019-12-02 2:05PM EST | 2020-04-30 | 90.94 | 111.80 | 113.70 | 0.00 | - | 2 | 0 | 15.14% |
| RUT200619C01580000 | 2019-12-24 12:59PM EST | 2020-06-19 | 142.30 | 135.00 | 136.80 | 0.00 | - | 2 | 0 | 19.61% |
| RUTW200630C01580000 | 2020-01-14 11:13AM EST | 2020-06-30 | 130.84 | 136.60 | 138.50 | 0.00 | - | 4 | 0 | 19.28% |
| RUT201218C01580000 | 2020-01-13 3:56PM EST | 2020-12-18 | 174.85 | 171.10 | 174.30 | 0.00 | - | 1 | 3 | 19.41% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01580000 | 2020-02-18 3:53PM EST | 2020-02-21 | 0.09 | 0.05 | 0.20 | -0.08 | -47.06% | 26 | 1,248 | 31.20% |
| RUTW200228P01580000 | 2020-02-18 3:21PM EST | 2020-02-28 | 1.20 | 1.05 | 1.30 | -0.36 | -23.08% | 29 | 151 | 23.26% |
| RUTW200306P01580000 | 2020-02-18 3:57PM EST | 2020-03-06 | 3.05 | 2.90 | 3.20 | -0.49 | -13.84% | 37 | 120 | 21.90% |
| RUTW200313P01580000 | 2020-02-18 12:04PM EST | 2020-03-13 | 6.36 | 4.70 | 5.10 | +1.15 | +22.07% | 4 | 60 | 20.95% |
| RUT200320P01580000 | 2020-02-18 3:45PM EST | 2020-03-20 | 6.55 | 6.40 | 6.80 | -0.12 | -1.80% | 14 | 762 | 20.13% |
| RUTW200327P01580000 | 2020-02-18 1:54PM EST | 2020-03-27 | 9.63 | 8.60 | 9.00 | +0.85 | +9.68% | 20 | 36 | 19.97% |
| RUTW200331P01580000 | 2020-02-14 9:55AM EST | 2020-03-31 | 9.29 | 9.30 | 9.90 | 0.00 | - | 1 | 82 | 19.64% |
| RUTW200403P01580000 | 2020-02-18 1:12PM EST | 2020-04-03 | 11.28 | 10.20 | 11.10 | - | - | 18 | - | 19.79% |
| RUT200417P01580000 | 2020-02-18 9:55AM EST | 2020-04-17 | 13.50 | 13.70 | 14.10 | +0.87 | +6.89% | 3 | 289 | 18.96% |
| RUTW200430P01580000 | 2020-02-06 1:17PM EST | 2020-04-30 | 26.97 | 17.00 | 17.70 | 0.00 | - | 1 | 22 | 18.88% |
| RUT200619P01580000 | 2020-02-11 10:06AM EST | 2020-06-19 | 28.63 | 28.60 | 29.50 | 0.00 | - | 1 | 26 | 18.44% |
| RUTW200630P01580000 | 2019-11-20 1:32PM EST | 2020-06-30 | 86.00 | 44.60 | 46.30 | 0.00 | - | - | 6 | 22.58% |
| RUT200918P01580000 | 2019-12-20 2:21PM EST | 2020-09-18 | 60.20 | 49.30 | 50.70 | 0.00 | - | 4 | 5 | 18.83% |
| RUT201218P01580000 | 2019-11-13 12:41PM EST | 2020-12-18 | 114.52 | 87.90 | 90.80 | 0.00 | - | 100 | 0 | 23.01% |