| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306C01640000 | 2020-02-28 3:23PM EST | 2020-03-06 | 1.40 | 1.70 | 3.30 | -0.45 | -24.32% | 36 | 73 | 50.96% |
| RUTW200313C01640000 | 2020-02-28 4:12PM EST | 2020-03-13 | 4.08 | 2.45 | 5.00 | -1.01 | -19.84% | 107 | 54 | 39.84% |
| RUT200320C01640000 | 2020-02-28 3:51PM EST | 2020-03-20 | 3.60 | 3.10 | 5.80 | -3.87 | -51.81% | 159 | 415 | 33.81% |
| RUTW200327C01640000 | 2020-02-27 12:34PM EST | 2020-03-27 | 5.52 | 4.70 | 8.70 | -7.87 | -58.78% | 1 | 33 | 32.85% |
| RUTW200331C01640000 | 2020-02-28 10:17AM EST | 2020-03-31 | 7.83 | 5.70 | 9.30 | -1.37 | -14.89% | 5 | 19 | 31.35% |
| RUTW200403C01640000 | 2020-02-26 2:50PM EST | 2020-04-03 | 6.67 | 6.50 | 11.10 | -4.99 | -42.80% | 5 | 12 | 31.70% |
| RUT200417C01640000 | 2020-02-28 2:14PM EST | 2020-04-17 | 9.08 | 8.80 | 12.90 | -0.54 | -5.61% | 2 | 68 | 28.15% |
| RUTW200430C01640000 | 2020-02-26 2:35PM EST | 2020-04-30 | 9.58 | 11.50 | 16.30 | -9.68 | -50.26% | 1 | 5 | 27.17% |
| RUT200515C01640000 | 2020-02-28 12:04PM EST | 2020-05-15 | 16.21 | 13.90 | 18.60 | -16.54 | -50.50% | 1 | 1 | 25.61% |
| RUTW200529C01640000 | 2020-02-27 2:41PM EST | 2020-05-29 | 23.60 | 16.40 | 20.90 | 0.00 | - | 1 | 1 | 24.65% |
| RUT200619C01640000 | 2020-02-20 2:36PM EST | 2020-06-19 | 97.16 | 19.50 | 24.30 | 0.00 | - | 2 | 9 | 23.61% |
| RUTW200630C01640000 | 2020-02-27 2:09PM EST | 2020-06-30 | 19.36 | 20.60 | 28.00 | -9.36 | -32.59% | 13 | 22 | 23.92% |
| RUT200918C01640000 | 2020-02-25 3:33PM EST | 2020-09-18 | 58.80 | 31.80 | 40.00 | 0.00 | - | 12 | 151 | 21.93% |
| RUT201016C01640000 | 2020-02-07 10:15AM EST | 2020-10-16 | 102.65 | 35.70 | 44.40 | 0.00 | - | 1 | 2 | 21.65% |
| RUT201218C01640000 | 2019-11-04 12:27PM EST | 2020-12-18 | 102.70 | 119.00 | 122.70 | 0.00 | - | 2 | 2 | 34.86% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306P01640000 | 2020-02-27 3:45PM EST | 2020-03-06 | 127.02 | 147.70 | 162.40 | 0.00 | - | 28 | 243 | 0.00% |
| RUTW200313P01640000 | 2020-02-27 2:50PM EST | 2020-03-13 | 116.45 | 151.20 | 164.10 | 0.00 | - | 4 | 79 | 25.79% |
| RUT200320P01640000 | 2020-02-28 3:55PM EST | 2020-03-20 | 180.69 | 154.40 | 163.10 | +35.28 | +24.26% | 45 | 713 | 0.00% |
| RUTW200327P01640000 | 2020-02-26 10:43AM EST | 2020-03-27 | 70.08 | 153.60 | 167.30 | 0.00 | - | 500 | 7 | 26.24% |
| RUTW200331P01640000 | 2020-02-28 12:02PM EST | 2020-03-31 | 179.23 | 158.30 | 166.60 | +48.85 | +37.47% | 12 | 93 | 23.40% |
| RUTW200403P01640000 | 2020-02-20 11:32AM EST | 2020-04-03 | 22.99 | 156.10 | 168.40 | 0.00 | - | 1 | 2 | 25.00% |
| RUT200417P01640000 | 2020-02-28 3:23PM EST | 2020-04-17 | 194.19 | 160.30 | 169.60 | +34.10 | +21.30% | 84 | 302 | 22.39% |
| RUTW200430P01640000 | 2020-02-27 2:57PM EST | 2020-04-30 | 131.76 | 161.80 | 171.00 | 0.00 | - | 14 | 26 | 21.10% |
| RUT200515P01640000 | 2020-02-26 2:07PM EST | 2020-05-15 | 106.96 | 163.40 | 175.40 | 0.00 | - | 100 | 60 | 21.84% |
| RUTW200529P01640000 | 2020-02-21 3:57PM EST | 2020-05-29 | 95.95 | 165.90 | 177.70 | 0.00 | - | 9 | 23 | 21.34% |
| RUT200619P01640000 | 2020-02-27 1:11PM EST | 2020-06-19 | 122.29 | 169.60 | 181.20 | 0.00 | - | 1 | 14 | 20.83% |
| RUTW200630P01640000 | 2020-01-31 3:32PM EST | 2020-06-30 | 83.00 | 172.10 | 183.90 | 0.00 | - | 2 | 2 | 20.99% |
| RUT200918P01640000 | 2020-02-06 1:57PM EST | 2020-09-18 | 201.36 | 183.40 | 195.30 | +39.72 | +24.57% | 1 | 328 | 19.71% |
| RUT201016P01640000 | 2020-02-13 3:02PM EST | 2020-10-16 | 64.60 | 187.60 | 200.10 | 0.00 | - | 1 | 1 | 19.71% |
| RUT201218P01640000 | 2019-11-29 9:38AM EST | 2020-12-18 | 122.00 | 101.60 | 104.60 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW201231P01640000 | 2020-02-25 10:31AM EST | 2020-12-31 | 124.49 | 199.70 | 213.30 | 0.00 | - | 1 | 1 | 19.93% |
| RUT210115P01640000 | 2020-01-28 12:02PM EST | 2021-01-15 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |