| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01590000 | 2020-01-14 1:00PM EST | 2020-01-31 | 95.59 | 57.40 | 59.20 | 0.00 | - | 11 | 17 | 0.00% |
| RUTW200207C01590000 | 2020-01-03 2:10PM EST | 2020-02-07 | 87.30 | 61.80 | 63.20 | 0.00 | - | 1 | 1 | 17.29% |
| RUTW200214C01590000 | 2020-01-24 12:41PM EST | 2020-02-14 | 83.52 | 66.40 | 67.60 | 0.00 | - | - | - | 18.72% |
| RUT200221C01590000 | 2020-01-27 10:53AM EST | 2020-02-21 | 66.60 | 68.20 | 69.50 | -10.08 | -13.15% | 1 | 93 | 17.56% |
| RUTW200228C01590000 | 2020-01-24 2:09PM EST | 2020-02-28 | 82.10 | 70.50 | 71.60 | 0.00 | - | 1 | 19 | 17.03% |
| RUT200320C01590000 | 2020-01-14 11:33AM EST | 2020-03-20 | 130.84 | 80.20 | 81.40 | 0.00 | - | 2 | 15 | 18.09% |
| RUTW200331C01590000 | 2020-01-03 11:37AM EST | 2020-03-31 | 97.10 | 81.50 | 82.60 | 0.00 | - | 2 | 25 | 17.00% |
| RUT200619C01590000 | 2020-01-24 4:10PM EST | 2020-06-19 | 115.77 | 102.90 | 104.40 | 0.00 | - | 19 | 23 | 17.23% |
| RUT201218C01590000 | 2020-01-23 2:09PM EST | 2020-12-18 | 169.65 | 142.30 | 146.20 | 0.00 | - | 1 | 8 | 18.57% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131P01590000 | 2020-01-27 10:57AM EST | 2020-01-31 | 3.14 | 2.45 | 2.75 | +1.76 | +127.54% | 115 | 180 | 26.31% |
| RUTW200207P01590000 | 2020-01-24 2:49PM EST | 2020-02-07 | 7.25 | 7.10 | 7.50 | +1.12 | +18.27% | 27 | 222 | 23.78% |
| RUTW200214P01590000 | 2020-01-27 10:40AM EST | 2020-02-14 | 10.72 | 10.70 | 11.20 | +1.97 | +22.51% | 29 | 317 | 22.34% |
| RUT200221P01590000 | 2020-01-27 10:29AM EST | 2020-02-21 | 14.54 | 13.30 | 13.70 | +6.06 | +71.46% | 42 | 573 | 20.94% |
| RUTW200228P01590000 | 2020-01-24 11:50AM EST | 2020-02-28 | 17.28 | 16.60 | 17.00 | +6.98 | +67.77% | 1 | 115 | 20.66% |
| RUTW200306P01590000 | 2020-01-24 9:39AM EST | 2020-03-06 | 24.68 | 20.50 | 21.10 | +12.38 | +100.65% | 1 | - | 21.02% |
| RUT200320P01590000 | 2020-01-27 10:23AM EST | 2020-03-20 | 24.92 | 24.50 | 25.00 | +4.87 | +24.29% | 30 | 662 | 19.88% |
| RUTW200331P01590000 | 2020-01-24 3:41PM EST | 2020-03-31 | 27.61 | 28.00 | 28.50 | +3.99 | +16.89% | 14 | 22 | 19.55% |
| RUT200417P01590000 | 2020-01-24 11:28AM EST | 2020-04-17 | 32.75 | 33.00 | 33.60 | +9.61 | +41.53% | - | - | 19.24% |
| RUTW200430P01590000 | 2020-01-10 2:06PM EST | 2020-04-30 | 29.82 | 35.70 | 36.60 | 0.00 | - | 1 | 1 | 18.86% |
| RUT200619P01590000 | 2020-01-21 3:49PM EST | 2020-06-19 | 38.50 | 47.50 | 48.20 | 0.00 | - | 16 | 1,316 | 18.30% |
| RUTW200630P01590000 | 2020-01-15 12:40PM EST | 2020-06-30 | 37.30 | 51.10 | 52.10 | 0.00 | - | 2 | 9 | 18.62% |
| RUT200918P01590000 | 2020-01-17 9:56AM EST | 2020-09-18 | 46.13 | 65.90 | 67.20 | 0.00 | - | - | 5 | 18.17% |
| RUT201218P01590000 | 2019-12-03 9:56AM EST | 2020-12-18 | 118.90 | 84.10 | 86.90 | 0.00 | - | 4 | 0 | 18.76% |