| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01710000 | 2020-01-27 10:59AM EST | 2020-01-31 | 0.33 | 0.30 | 0.45 | -0.47 | -58.75% | 29 | 471 | 16.63% |
| RUTW200207C01710000 | 2020-01-27 9:47AM EST | 2020-02-07 | 1.77 | 1.55 | 1.80 | -0.80 | -31.13% | 12 | 122 | 14.44% |
| RUTW200214C01710000 | 2020-01-27 10:25AM EST | 2020-02-14 | 3.50 | 3.20 | 3.60 | -2.05 | -36.94% | 7 | 95 | 13.95% |
| RUT200221C01710000 | 2020-01-24 3:54PM EST | 2020-02-21 | 4.43 | 4.60 | 5.00 | -2.57 | -36.71% | 8 | 389 | 13.29% |
| RUTW200228C01710000 | 2020-01-27 10:58AM EST | 2020-02-28 | 6.53 | 6.90 | 7.30 | -3.28 | -33.44% | 3 | 106 | 13.55% |
| RUTW200306C01710000 | 2020-01-24 1:25PM EST | 2020-03-06 | 13.15 | 9.40 | 10.00 | 0.00 | - | - | - | 14.00% |
| RUT200320C01710000 | 2020-01-27 11:00AM EST | 2020-03-20 | 12.79 | 12.30 | 12.70 | -3.13 | -19.66% | 25 | 213 | 13.41% |
| RUTW200331C01710000 | 2019-12-17 12:49PM EST | 2020-03-31 | 26.58 | 38.70 | 39.60 | 0.00 | - | 3 | 0 | 22.99% |
| RUT200417C01710000 | 2020-01-22 3:42PM EST | 2020-04-17 | 27.08 | 20.30 | 20.90 | 0.00 | - | - | - | 13.98% |
| RUTW200430C01710000 | 2020-01-15 3:05PM EST | 2020-04-30 | 37.23 | 23.10 | 23.90 | 0.00 | - | 50 | 58 | 13.99% |
| RUTW200529C01710000 | 2020-01-16 11:04AM EST | 2020-05-29 | 55.90 | 30.80 | 31.80 | 0.00 | - | 1 | 1 | 14.48% |
| RUT200619C01710000 | 2020-01-15 2:57PM EST | 2020-06-19 | 51.60 | 35.90 | 36.70 | 0.00 | - | 25 | 35 | 14.65% |
| RUTW200630C01710000 | 2019-11-25 11:21AM EST | 2020-06-30 | 41.27 | 53.90 | 55.90 | 0.00 | - | 1 | 0 | 18.76% |
| RUT200918C01710000 | 2019-11-06 2:15PM EST | 2020-09-18 | 50.50 | 63.10 | 65.80 | 0.00 | - | - | 1 | 17.16% |
| RUT201218C01710000 | 2020-01-16 2:39PM EST | 2020-12-18 | 104.35 | 74.70 | 77.90 | 0.00 | - | 120 | 132 | 16.54% |
| RUTW201231C01710000 | 2020-01-17 3:55PM EST | 2020-12-31 | 106.00 | 76.40 | 80.50 | 0.00 | - | - | 1 | 16.64% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131P01710000 | 2020-01-27 9:44AM EST | 2020-01-31 | 64.23 | 62.60 | 65.90 | +15.71 | +32.38% | 3 | 61 | 33.41% |
| RUTW200207P01710000 | 2020-01-24 3:17PM EST | 2020-02-07 | 50.89 | 65.00 | 66.80 | 0.00 | - | 5 | 6 | 22.66% |
| RUTW200214P01710000 | 2020-01-24 3:30PM EST | 2020-02-14 | 53.89 | 67.10 | 68.80 | 0.00 | - | 21 | 40 | 19.84% |
| RUT200221P01710000 | 2020-01-27 10:00AM EST | 2020-02-21 | 71.25 | 68.00 | 69.80 | +14.95 | +26.55% | 24 | 203 | 17.71% |
| RUTW200228P01710000 | 2020-01-17 3:54PM EST | 2020-02-28 | 70.24 | 69.70 | 71.50 | +22.99 | +48.66% | 3 | 70 | 16.82% |
| RUTW200306P01710000 | 2020-01-24 2:19PM EST | 2020-03-06 | 66.26 | 73.00 | 74.70 | 0.00 | - | - | - | 17.07% |
| RUT200320P01710000 | 2020-01-24 3:14PM EST | 2020-03-20 | 79.93 | 76.10 | 77.40 | +16.15 | +25.32% | 2 | 148 | 15.95% |
| RUTW200331P01710000 | 2020-01-24 3:43PM EST | 2020-03-31 | 70.53 | 79.30 | 80.80 | 0.00 | - | 3 | 24 | 15.94% |
| RUTW200430P01710000 | 2020-01-17 3:37PM EST | 2020-04-30 | 54.55 | 85.80 | 87.60 | 0.00 | - | - | 8 | 15.42% |
| RUTW200529P01710000 | 2020-01-16 11:04AM EST | 2020-05-29 | 59.70 | 92.40 | 94.30 | 0.00 | - | 1 | 1 | 15.38% |
| RUT201218P01710000 | 2020-01-16 2:39PM EST | 2020-12-18 | 105.65 | 133.20 | 137.10 | 0.00 | - | 120 | 120 | 16.55% |