| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01720000 | 2020-02-19 3:52PM EST | 2020-02-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,249 | 6.25% |
| RUTW200228C01720000 | 2020-02-19 3:54PM EST | 2020-02-28 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 291 | 1.56% |
| RUTW200306C01720000 | 2020-02-19 3:28PM EST | 2020-03-06 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 1.56% |
| RUTW200313C01720000 | 2020-02-19 3:49PM EST | 2020-03-13 | 11.21 | 0.00 | 0.00 | 0.00 | - | 24 | 56 | 1.56% |
| RUT200320C01720000 | 2020-02-19 4:14PM EST | 2020-03-20 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 1.56% |
| RUTW200327C01720000 | 2020-02-19 12:42PM EST | 2020-03-27 | 16.28 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.78% |
| RUTW200331C01720000 | 2020-02-19 12:42PM EST | 2020-03-31 | 17.22 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 0.78% |
| RUTW200403C01720000 | 2020-02-18 12:01AM EST | 2020-04-03 | 18.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUT200417C01720000 | 2020-02-19 4:14PM EST | 2020-04-17 | 23.77 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.78% |
| RUTW200430C01720000 | 2020-02-12 10:53AM EST | 2020-04-30 | 27.42 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.78% |
| RUT200619C01720000 | 2020-02-07 1:20PM EST | 2020-06-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.78% |
| RUTW200630C01720000 | 2019-11-25 11:21AM EST | 2020-06-30 | 37.57 | 49.10 | 51.00 | 0.00 | - | 2 | 0 | 15.58% |
| RUT200918C01720000 | 2019-11-06 2:15PM EST | 2020-09-18 | 46.70 | 58.50 | 61.20 | 0.00 | - | - | 1 | 14.28% |
| RUTW200930C01720000 | 2020-01-16 11:07AM EST | 2020-09-30 | 79.81 | 64.10 | 66.00 | 0.00 | - | 1 | 1 | 14.81% |
| RUT201218C01720000 | 2020-02-11 3:44PM EST | 2020-12-18 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| RUTW201231C01720000 | 2020-02-11 3:45PM EST | 2020-12-31 | 82.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.39% |
| RUT210115C01720000 | 2020-02-11 3:45PM EST | 2021-01-15 | 85.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.39% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01720000 | 2020-02-19 3:50PM EST | 2020-02-21 | 25.92 | 0.00 | 0.00 | 0.00 | - | 6 | 151 | 0.00% |
| RUTW200228P01720000 | 2020-02-19 11:20AM EST | 2020-02-28 | 29.44 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| RUTW200313P01720000 | 2020-02-18 10:32AM EST | 2020-03-13 | 47.92 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| RUT200320P01720000 | 2020-02-19 3:37PM EST | 2020-03-20 | 38.41 | 0.00 | 0.00 | 0.00 | - | 20 | 204 | 0.00% |
| RUTW200327P01720000 | 2020-02-19 3:30PM EST | 2020-03-27 | 41.28 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| RUTW200331P01720000 | 2020-02-19 2:15PM EST | 2020-03-31 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| RUTW200403P01720000 | 2020-02-19 5:34PM EST | 2020-04-03 | 46.72 | - | - | +46.72 | - | - | - | 0.00% |
| RUT200417P01720000 | 2020-02-19 3:54PM EST | 2020-04-17 | 50.90 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
| RUTW200430P01720000 | 2020-02-14 3:46PM EST | 2020-04-30 | 59.42 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| RUT200619P01720000 | 2020-02-05 3:45PM EST | 2020-06-19 | 77.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW200930P01720000 | 2020-01-16 11:07AM EST | 2020-09-30 | 90.24 | 94.30 | 96.40 | 0.00 | - | 1 | 1 | 15.39% |