| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01670000 | 2020-02-19 3:01PM EST | 2020-02-21 | 28.64 | 0.00 | 0.00 | 0.00 | - | 34 | 1,690 | 0.00% |
| RUTW200228C01670000 | 2020-02-19 12:56PM EST | 2020-02-28 | 31.13 | 0.00 | 0.00 | 0.00 | - | 6 | 108 | 0.00% |
| RUTW200306C01670000 | 2020-02-19 3:01PM EST | 2020-03-06 | 38.57 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| RUTW200313C01670000 | 2020-02-19 3:50PM EST | 2020-03-13 | 38.74 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUT200320C01670000 | 2020-02-19 2:45PM EST | 2020-03-20 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,001 | 0.00% |
| RUTW200327C01670000 | 2020-02-18 10:44AM EST | 2020-03-27 | 39.74 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUTW200331C01670000 | 2020-02-19 3:53PM EST | 2020-03-31 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW200403C01670000 | 2020-02-18 12:01AM EST | 2020-04-03 | 45.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT200417C01670000 | 2020-02-19 12:19PM EST | 2020-04-17 | 52.83 | 0.00 | 0.00 | 0.00 | - | 8 | 279 | 0.00% |
| RUTW200430C01670000 | 2020-02-18 12:10PM EST | 2020-04-30 | 49.57 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUT200619C01670000 | 2020-02-03 12:11PM EST | 2020-06-19 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| RUTW200630C01670000 | 2020-02-07 2:29PM EST | 2020-06-30 | 56.80 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| RUTW200731C01670000 | 2020-02-14 11:12AM EST | 2020-07-31 | 82.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT200918C01670000 | 2020-01-09 12:43PM EST | 2020-09-18 | 87.08 | 73.60 | 80.80 | 0.00 | - | 1 | 4 | 13.48% |
| RUTW200930C01670000 | 2020-01-16 10:25AM EST | 2020-09-30 | 109.10 | 92.60 | 94.70 | 0.00 | - | 2 | 2 | 15.78% |
| RUT201218C01670000 | 2020-02-19 11:34AM EST | 2020-12-18 | 116.69 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| RUTW201231C01670000 | 2020-02-11 3:44PM EST | 2020-12-31 | 110.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01670000 | 2020-02-19 4:14PM EST | 2020-02-21 | 0.98 | 0.00 | 0.00 | 0.00 | - | 34 | 703 | 3.13% |
| RUTW200228P01670000 | 2020-02-19 3:42PM EST | 2020-02-28 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 1.56% |
| RUTW200306P01670000 | 2020-02-19 11:34AM EST | 2020-03-06 | 12.13 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 1.56% |
| RUTW200313P01670000 | 2020-02-19 10:32AM EST | 2020-03-13 | 16.90 | 0.00 | 0.00 | 0.00 | - | 204 | 528 | 1.56% |
| RUT200320P01670000 | 2020-02-19 3:47PM EST | 2020-03-20 | 17.66 | 0.00 | 0.00 | 0.00 | - | 18 | 1,569 | 0.78% |
| RUTW200327P01670000 | 2020-02-18 2:22PM EST | 2020-03-27 | 27.97 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.78% |
| RUTW200331P01670000 | 2020-02-19 3:34PM EST | 2020-03-31 | 22.48 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.78% |
| RUTW200403P01670000 | 2020-02-19 11:41AM EST | 2020-04-03 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| RUT200417P01670000 | 2020-02-19 4:10PM EST | 2020-04-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 828 | 0.78% |
| RUTW200430P01670000 | 2020-02-19 3:07PM EST | 2020-04-30 | 32.73 | 0.00 | 0.00 | 0.00 | - | 40 | 188 | 0.78% |
| RUTW200529P01670000 | 2020-02-18 12:02AM EST | 2020-05-29 | 47.58 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| RUT200619P01670000 | 2020-02-19 2:47PM EST | 2020-06-19 | 45.97 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.39% |
| RUTW200630P01670000 | 2019-12-27 12:35PM EST | 2020-06-30 | 73.90 | 91.50 | 96.30 | 0.00 | - | 2 | 2 | 26.62% |
| RUTW200731P01670000 | 2020-02-18 12:02AM EST | 2020-07-31 | 59.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| RUT200918P01670000 | 2020-01-09 12:43PM EST | 2020-09-18 | 87.92 | 83.40 | 90.00 | 0.00 | - | 1 | 2 | 19.76% |
| RUT201016P01670000 | 2020-02-18 12:03AM EST | 2020-10-16 | 73.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| RUT210115P01670000 | 2020-01-23 10:07AM EST | 2021-01-15 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |