| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01600000 | 2020-02-18 3:14PM EST | 2020-02-21 | 84.30 | 81.50 | 84.90 | -9.30 | -9.94% | 2 | 85 | 36.04% |
| RUTW200228C01600000 | 2020-01-14 3:14PM EST | 2020-02-28 | 86.15 | 88.20 | 89.90 | 0.00 | - | 10 | 0 | 29.84% |
| RUTW200306C01600000 | 2020-01-27 4:06PM EST | 2020-03-06 | 88.40 | 86.80 | 88.20 | 0.00 | - | 1 | 2 | 20.72% |
| RUT200320C01600000 | 2020-02-18 1:41PM EST | 2020-03-20 | 89.50 | 91.10 | 92.10 | -7.26 | -7.50% | 3 | 1,075 | 18.80% |
| RUTW200331C01600000 | 2020-02-13 3:41PM EST | 2020-03-31 | 103.80 | 93.90 | 95.20 | 0.00 | - | 1 | 15 | 18.20% |
| RUT200417C01600000 | 2020-02-05 3:10PM EST | 2020-04-17 | 103.28 | 99.40 | 100.70 | +1.22 | +1.20% | 2 | 4 | 18.14% |
| RUTW200430C01600000 | 2020-02-18 9:47AM EST | 2020-04-30 | 107.83 | 103.90 | 105.30 | +1.64 | +1.54% | 2 | 10 | 18.38% |
| RUTW200529C01600000 | 2020-02-18 10:59AM EST | 2020-05-29 | 112.82 | 111.60 | 113.10 | -2.32 | -2.01% | 7 | 16 | 18.19% |
| RUT200619C01600000 | 2020-01-15 10:39AM EST | 2020-06-19 | 123.50 | 119.10 | 120.90 | 0.00 | - | 1 | 746 | 18.89% |
| RUTW200630C01600000 | 2020-01-14 11:13AM EST | 2020-06-30 | 115.95 | 121.00 | 122.80 | 0.00 | - | 4 | 0 | 18.62% |
| RUTW200731C01600000 | 2020-02-18 11:00AM EST | 2020-07-31 | 127.40 | 119.90 | 133.90 | -1.99 | -1.54% | 7 | 4 | 19.54% |
| RUT200918C01600000 | 2019-11-20 4:04PM EST | 2020-09-18 | 100.77 | 140.60 | 144.70 | 0.00 | - | 110 | 513 | 19.45% |
| RUTW200930C01600000 | 2020-01-15 3:35PM EST | 2020-09-30 | 138.60 | 139.70 | 142.10 | 0.00 | - | - | 2 | 18.39% |
| RUT201218C01600000 | 2020-02-13 12:11PM EST | 2020-12-18 | 163.44 | 149.10 | 163.50 | 0.00 | - | 1 | 1,506 | 19.60% |
| RUT210618C01600000 | 2020-01-16 11:11AM EST | 2021-06-18 | 204.25 | 185.40 | 191.70 | 0.00 | - | 93 | 94 | 19.37% |
| RUT211217C01600000 | 2020-01-16 9:39AM EST | 2021-12-17 | 227.35 | 200.50 | 224.10 | 0.00 | - | 16 | 355 | 20.28% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01600000 | 2020-02-18 3:59PM EST | 2020-02-21 | 0.14 | 0.05 | 0.25 | -0.18 | -56.25% | 130 | 2,613 | 26.61% |
| RUTW200228P01600000 | 2020-02-18 11:04AM EST | 2020-02-28 | 1.91 | 1.70 | 1.90 | -0.14 | -6.83% | 65 | 349 | 21.23% |
| RUTW200306P01600000 | 2020-02-18 3:57PM EST | 2020-03-06 | 4.33 | 4.20 | 4.60 | -0.12 | -2.70% | 43 | 290 | 20.63% |
| RUTW200313P01600000 | 2020-02-18 3:47PM EST | 2020-03-13 | 6.73 | 6.40 | 6.90 | -0.47 | -6.53% | 34 | 288 | 19.79% |
| RUT200320P01600000 | 2020-02-18 4:12PM EST | 2020-03-20 | 8.50 | 8.40 | 8.80 | +0.03 | +0.35% | 41 | 2,515 | 18.99% |
| RUTW200327P01600000 | 2020-02-14 12:09PM EST | 2020-03-27 | 12.97 | 11.00 | 11.40 | +2.00 | +18.23% | 10 | 49 | 18.96% |
| RUTW200331P01600000 | 2020-02-14 11:50AM EST | 2020-03-31 | 11.16 | 11.90 | 12.50 | 0.00 | - | 9 | 111 | 18.72% |
| RUTW200403P01600000 | 2020-02-18 1:12PM EST | 2020-04-03 | 14.12 | 13.20 | 13.80 | +0.63 | +4.67% | 8 | 3 | 18.86% |
| RUT200417P01600000 | 2020-02-18 2:24PM EST | 2020-04-17 | 17.16 | 16.60 | 17.10 | +1.20 | +7.52% | 124 | 793 | 18.11% |
| RUTW200430P01600000 | 2020-02-18 2:58PM EST | 2020-04-30 | 20.46 | 20.40 | 21.00 | -1.07 | -4.97% | 30 | 8 | 18.07% |
| RUTW200529P01600000 | 2020-02-12 1:57PM EST | 2020-05-29 | 26.94 | 28.00 | 28.90 | 0.00 | - | 1 | 6 | 17.98% |
| RUT200619P01600000 | 2020-02-14 3:14PM EST | 2020-06-19 | 32.60 | 32.70 | 33.60 | -0.35 | -1.06% | 5 | 1,060 | 17.78% |
| RUTW200630P01600000 | 2020-01-02 9:51AM EST | 2020-06-30 | 50.50 | 61.40 | 64.60 | 0.00 | - | - | 0 | 25.56% |
| RUTW200731P01600000 | 2020-02-14 3:14PM EST | 2020-07-31 | 41.90 | 38.90 | 46.10 | 0.00 | - | 20 | 20 | 18.50% |
| RUT200918P01600000 | 2020-02-05 3:55PM EST | 2020-09-18 | 49.02 | 51.20 | 52.60 | 0.00 | - | 500 | 979 | 17.64% |
| RUT201218P01600000 | 2020-02-14 12:52PM EST | 2020-12-18 | 68.85 | 68.60 | 72.10 | 0.00 | - | 20 | 518 | 18.24% |
| RUT210115P01600000 | 2020-02-18 12:04AM EST | 2021-01-15 | 73.01 | 73.00 | 76.00 | 0.00 | - | - | 20 | 18.11% |
| RUT210618P01600000 | 2020-01-16 11:11AM EST | 2021-06-18 | 93.50 | 90.30 | 94.90 | 0.00 | - | 1 | 275 | 17.58% |
| RUT211217P01600000 | 2019-12-31 10:51AM EST | 2021-12-17 | 134.37 | 141.30 | 157.00 | 0.00 | - | 1 | 0 | 22.22% |