| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01610000 | 2020-02-12 3:39PM EST | 2020-02-21 | 80.75 | 71.80 | 74.80 | 0.00 | - | 29 | 55 | 31.98% |
| RUTW200228C01610000 | 2020-01-29 12:07PM EST | 2020-02-28 | 61.10 | 74.60 | 76.10 | 0.00 | - | 2 | 22 | 20.75% |
| RUTW200306C01610000 | 2020-01-28 10:23AM EST | 2020-03-06 | 67.85 | 77.70 | 79.10 | 0.00 | - | 2 | 3 | 20.04% |
| RUTW200313C01610000 | 2020-02-18 12:01AM EST | 2020-03-13 | 65.41 | 79.80 | 81.10 | 0.00 | - | - | 1 | 18.78% |
| RUT200320C01610000 | 2020-02-05 12:52PM EST | 2020-03-20 | 81.00 | 82.40 | 83.70 | 0.00 | - | 1 | 31 | 18.51% |
| RUTW200327C01610000 | 2020-02-18 3:58PM EST | 2020-03-27 | 85.49 | 85.00 | 86.20 | - | - | 1 | 0 | 18.33% |
| RUTW200331C01610000 | 2020-02-07 11:37AM EST | 2020-03-31 | 76.23 | 85.40 | 86.70 | 0.00 | - | 1 | 6 | 17.74% |
| RUT200417C01610000 | 2020-02-18 2:24PM EST | 2020-04-17 | 90.92 | 91.20 | 92.50 | - | - | 1 | 0 | 17.73% |
| RUTW200430C01610000 | 2019-11-04 1:53PM EST | 2020-04-30 | 75.43 | 85.80 | 88.00 | 0.00 | - | 3 | 3 | 14.12% |
| RUT200619C01610000 | 2020-01-24 3:46PM EST | 2020-06-19 | 86.57 | 108.90 | 110.40 | 0.00 | - | 1 | 48 | 17.73% |
| RUTW200630C01610000 | 2019-12-31 3:58PM EST | 2020-06-30 | 116.80 | 73.50 | 77.80 | 0.00 | - | - | 0 | 6.56% |
| RUT201218C01610000 | 2019-11-04 10:32AM EST | 2020-12-18 | 118.10 | 136.30 | 140.30 | 0.00 | - | 2 | 6 | 16.56% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01610000 | 2020-02-18 3:55PM EST | 2020-02-21 | 0.24 | 0.15 | 0.35 | -0.38 | -61.29% | 496 | 557 | 25.07% |
| RUTW200228P01610000 | 2020-02-18 3:56PM EST | 2020-02-28 | 2.21 | 2.15 | 2.40 | -0.41 | -15.65% | 34 | 267 | 20.37% |
| RUTW200306P01610000 | 2020-02-18 3:14PM EST | 2020-03-06 | 5.15 | 5.10 | 5.50 | -0.52 | -9.17% | 17 | 28 | 19.95% |
| RUTW200313P01610000 | 2020-02-18 3:13PM EST | 2020-03-13 | 7.64 | 7.50 | 8.00 | -0.68 | -8.17% | 9 | 27 | 19.17% |
| RUT200320P01610000 | 2020-02-18 3:58PM EST | 2020-03-20 | 9.87 | 9.70 | 10.10 | -0.28 | -2.76% | 75 | 652 | 18.47% |
| RUTW200327P01610000 | 2020-02-07 3:21PM EST | 2020-03-27 | 12.28 | 12.40 | 12.90 | 0.00 | - | 2 | 8 | 18.48% |
| RUTW200331P01610000 | 2020-02-18 3:35PM EST | 2020-03-31 | 13.54 | 13.40 | 14.00 | -0.56 | -3.97% | 11 | 120 | 18.23% |
| RUT200417P01610000 | 2020-02-18 3:30PM EST | 2020-04-17 | 18.53 | 18.30 | 18.90 | +0.46 | +2.55% | 28 | 233 | 17.71% |
| RUTW200430P01610000 | 2020-02-18 3:42PM EST | 2020-04-30 | 22.75 | 22.30 | 22.90 | +0.71 | +3.22% | 35 | 269 | 17.67% |
| RUT200619P01610000 | 2020-02-06 11:46AM EST | 2020-06-19 | 37.50 | 35.00 | 35.90 | 0.00 | - | 19 | 113 | 17.46% |
| RUTW200630P01610000 | 2020-01-15 1:14PM EST | 2020-06-30 | 42.80 | 36.10 | 37.20 | 0.00 | - | 2 | 17 | 17.09% |