| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200124C01630000 | 2020-01-16 3:28PM EST | 2020-01-24 | 74.15 | 65.50 | 72.30 | 0.00 | - | 1 | 0 | 23.79% |
| RUTW200131C01630000 | 2020-01-16 2:06PM EST | 2020-01-31 | 76.51 | 69.80 | 71.30 | 0.00 | - | 20 | 0 | 14.91% |
| RUTW200207C01630000 | 2020-01-14 2:02PM EST | 2020-02-07 | 55.08 | 72.50 | 73.90 | 0.00 | - | 3 | 0 | 15.76% |
| RUT200221C01630000 | 2020-01-17 2:39PM EST | 2020-02-21 | 79.80 | 76.80 | 78.10 | -3.32 | -3.99% | 4 | 0 | 15.50% |
| RUTW200228C01630000 | 2020-01-15 10:14AM EST | 2020-02-28 | 65.85 | 79.30 | 80.70 | 0.00 | - | 1 | 0 | 15.77% |
| RUT200320C01630000 | 2020-01-16 2:49PM EST | 2020-03-20 | 91.21 | 86.40 | 87.70 | 0.00 | - | 6 | 0 | 16.12% |
| RUTW200331C01630000 | 2020-01-14 4:00PM EST | 2020-03-31 | 73.92 | 89.20 | 90.40 | 0.00 | - | 1 | 0 | 15.95% |
| RUTW200430C01630000 | 2020-01-16 11:50AM EST | 2020-04-30 | 102.00 | 98.40 | 100.00 | 0.00 | - | 2 | 0 | 16.56% |
| RUTW200529C01630000 | 2020-01-15 1:04PM EST | 2020-05-29 | 94.51 | 105.20 | 107.30 | 0.00 | - | - | 0 | 16.66% |
| RUT200619C01630000 | 2019-12-31 3:57PM EST | 2020-06-19 | 100.65 | 110.50 | 112.00 | 0.00 | - | - | 0 | 16.66% |
| RUT200918C01630000 | 2019-11-27 4:14PM EST | 2020-09-18 | 105.68 | 118.40 | 121.60 | 0.00 | - | - | 20 | 15.09% |
| RUT201218C01630000 | 2020-01-16 12:03PM EST | 2020-12-18 | 155.10 | 150.80 | 153.90 | 0.00 | - | 1 | 0 | 18.18% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200124P01630000 | 2020-01-17 3:51PM EST | 2020-01-24 | 0.41 | 0.30 | 0.50 | -0.35 | -46.05% | 58 | 0 | 16.49% |
| RUTW200131P01630000 | 2020-01-17 3:47PM EST | 2020-01-31 | 1.96 | 1.75 | 2.00 | -0.43 | -17.99% | 57 | 0 | 15.61% |
| RUTW200207P01630000 | 2020-01-17 4:01PM EST | 2020-02-07 | 4.28 | 4.20 | 4.50 | -0.62 | -12.65% | 27 | 0 | 16.03% |
| RUTW200214P01630000 | 2020-01-17 3:26PM EST | 2020-02-14 | 6.70 | 6.30 | 6.70 | +0.21 | +3.24% | 36 | 0 | 15.89% |
| RUT200221P01630000 | 2020-01-17 3:25PM EST | 2020-02-21 | 8.45 | 7.90 | 8.40 | +0.58 | +7.37% | 176 | 0 | 15.47% |
| RUTW200228P01630000 | 2020-01-17 3:32PM EST | 2020-02-28 | 10.77 | 10.30 | 10.80 | +0.40 | +3.86% | 32 | 0 | 15.62% |
| RUT200320P01630000 | 2020-01-17 3:27PM EST | 2020-03-20 | 17.83 | 17.20 | 17.90 | +0.72 | +4.21% | 60 | 0 | 16.06% |
| RUTW200331P01630000 | 2020-01-17 3:09PM EST | 2020-03-31 | 21.72 | 20.60 | 21.20 | +1.77 | +8.87% | 26 | 0 | 16.14% |
| RUTW200430P01630000 | 2020-01-17 11:57AM EST | 2020-04-30 | 28.15 | 28.20 | 29.20 | -12.24 | -30.30% | 2 | 0 | 16.21% |
| RUTW200529P01630000 | 2020-01-15 1:04PM EST | 2020-05-29 | 41.07 | 34.90 | 36.20 | 0.00 | - | - | 0 | 16.27% |
| RUT200619P01630000 | 2020-01-15 2:35PM EST | 2020-06-19 | 43.80 | 39.80 | 40.80 | 0.00 | - | 12 | 0 | 16.29% |
| RUTW200630P01630000 | 2019-12-03 2:33PM EST | 2020-06-30 | 100.40 | 62.40 | 64.00 | 0.00 | - | 4 | 0 | 21.25% |
| RUT200918P01630000 | 2019-11-27 4:14PM EST | 2020-09-18 | 95.02 | 75.60 | 77.80 | 0.00 | - | - | 20 | 20.08% |