| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228C01650000 | 2020-02-25 10:32AM EST | 2020-02-28 | 2.90 | 1.80 | 2.40 | -4.76 | -62.14% | 48 | 829 | 24.62% |
| RUTW200306C01650000 | 2020-02-25 10:25AM EST | 2020-03-06 | 10.10 | 9.00 | 9.80 | -5.12 | -33.64% | 2 | 29 | 24.81% |
| RUTW200313C01650000 | 2020-02-24 11:40AM EST | 2020-03-13 | 22.00 | 11.80 | 12.60 | 0.00 | - | 2 | 10 | 21.83% |
| RUT200320C01650000 | 2020-02-25 10:23AM EST | 2020-03-20 | 17.80 | 15.40 | 16.20 | -5.23 | -22.71% | 25 | 5,425 | 21.05% |
| RUTW200327C01650000 | 2020-02-24 1:18PM EST | 2020-03-27 | 25.34 | 17.90 | 19.00 | -0.86 | -3.28% | 1 | 42 | 20.29% |
| RUTW200331C01650000 | 2020-02-24 12:39PM EST | 2020-03-31 | 29.78 | 19.30 | 20.30 | 0.00 | - | 2 | 40 | 19.85% |
| RUT200417C01650000 | 2020-02-25 10:21AM EST | 2020-04-17 | 28.86 | 25.60 | 26.30 | -7.74 | -21.15% | 12 | 353 | 19.06% |
| RUTW200430C01650000 | 2020-02-24 1:24PM EST | 2020-04-30 | 39.35 | 29.40 | 30.60 | 0.00 | - | 3 | 56 | 18.77% |
| RUTW200529C01650000 | 2020-01-27 12:19PM EST | 2020-05-29 | 64.30 | 38.70 | 40.00 | 0.00 | - | 1 | 2 | 18.67% |
| RUT200619C01650000 | 2020-02-24 1:28PM EST | 2020-06-19 | 48.38 | 43.40 | 44.20 | -5.62 | -10.41% | 250 | 0 | 18.10% |
| RUTW200630C01650000 | 2020-02-24 10:04AM EST | 2020-06-30 | 60.80 | 45.40 | 46.20 | 0.00 | - | 40 | 40 | 17.85% |
| RUT200918C01650000 | 2020-02-24 1:16PM EST | 2020-09-18 | 73.30 | 62.40 | 64.00 | 0.00 | - | 30 | 109 | 17.75% |
| RUT201016C01650000 | 2020-02-12 1:56PM EST | 2020-10-16 | 111.30 | 67.60 | 70.30 | 0.00 | - | - | 41 | 17.91% |
| RUT201218C01650000 | 2020-02-21 9:46AM EST | 2020-12-18 | 123.22 | 81.80 | 86.40 | 0.00 | - | 30 | 639 | 18.71% |
| RUT210618C01650000 | 2020-02-21 10:35AM EST | 2021-06-18 | 147.29 | 103.40 | 110.60 | 0.00 | - | 2 | 81 | 18.05% |
| RUT211217C01650000 | 2020-01-09 3:04PM EST | 2021-12-17 | 182.55 | 153.00 | 168.50 | 0.00 | - | 1 | 201 | 22.10% |
| RUT221216C01650000 | 2019-12-24 9:31AM EST | 2022-12-16 | 229.90 | 214.80 | 237.00 | 0.00 | - | - | 1 | 24.18% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200228P01650000 | 2020-02-24 3:52PM EST | 2020-02-28 | 47.25 | 53.50 | 56.20 | +17.17 | +57.08% | 26 | 213 | 34.31% |
| RUTW200306P01650000 | 2020-02-25 9:38AM EST | 2020-03-06 | 38.98 | 60.30 | 62.30 | +0.21 | +0.54% | 1 | 112 | 27.80% |
| RUTW200313P01650000 | 2020-02-24 10:23AM EST | 2020-03-13 | 52.91 | 62.90 | 64.20 | +10.61 | +25.08% | 20 | 575 | 23.33% |
| RUT200320P01650000 | 2020-02-25 10:46AM EST | 2020-03-20 | 61.41 | 67.70 | 69.20 | +10.75 | +21.22% | 46 | 5,143 | 23.22% |
| RUTW200327P01650000 | 2020-02-24 10:09AM EST | 2020-03-27 | 50.11 | 68.20 | 74.10 | +1.95 | +4.05% | 1 | 99 | 23.38% |
| RUTW200331P01650000 | 2020-02-25 10:34AM EST | 2020-03-31 | 68.00 | 71.20 | 72.70 | +18.64 | +37.76% | 26 | 143 | 21.28% |
| RUTW200403P01650000 | 2020-02-24 9:52AM EST | 2020-04-03 | 53.09 | 72.00 | 73.90 | 0.00 | - | 1 | 2 | 21.07% |
| RUT200417P01650000 | 2020-02-25 10:42AM EST | 2020-04-17 | 72.35 | 77.30 | 79.00 | +16.43 | +29.38% | 127 | 1,259 | 20.33% |
| RUTW200430P01650000 | 2020-02-25 10:28AM EST | 2020-04-30 | 76.16 | 78.50 | 80.50 | +11.48 | +17.75% | 2 | 306 | 18.81% |
| RUTW200529P01650000 | 2020-02-21 3:57PM EST | 2020-05-29 | 45.83 | 88.90 | 92.40 | 0.00 | - | 1 | 11 | 19.50% |
| RUT200619P01650000 | 2020-02-24 11:40AM EST | 2020-06-19 | 75.30 | 94.50 | 95.50 | 0.00 | - | 2 | 616 | 18.54% |
| RUTW200630P01650000 | 2020-02-20 12:00PM EST | 2020-06-30 | 50.70 | 97.30 | 98.50 | 0.00 | - | 5 | 8 | 18.54% |
| RUT200918P01650000 | 2020-02-18 2:24PM EST | 2020-09-18 | 67.50 | 113.80 | 115.50 | 0.00 | - | 10 | 1,105 | 18.13% |
| RUT201218P01650000 | 2020-02-20 10:04AM EST | 2020-12-18 | 82.50 | 129.50 | 134.50 | 0.00 | - | 25 | 0 | 18.43% |
| RUT210115P01650000 | 2020-02-04 12:25PM EST | 2021-01-15 | 101.80 | 135.00 | 140.70 | 0.00 | - | 2 | 55 | 18.66% |
| RUT210618P01650000 | 2020-01-29 2:20PM EST | 2021-06-18 | 128.68 | 154.10 | 162.30 | 0.00 | - | 200 | 486 | 18.34% |
| RUT211217P01650000 | 2020-02-20 10:27AM EST | 2021-12-17 | 133.30 | 175.90 | 190.00 | 0.00 | - | 25 | 565 | 18.84% |