| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01730000 | 2020-02-19 4:14PM EST | 2020-02-21 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 50 | 3,793 | 13.77% |
| RUTW200228C01730000 | 2020-02-19 3:54PM EST | 2020-02-28 | 1.37 | 1.00 | 1.20 | +0.46 | +50.55% | 6 | 208 | 10.47% |
| RUTW200306C01730000 | 2020-02-18 3:56PM EST | 2020-03-06 | 3.60 | 3.80 | 4.00 | 0.00 | - | 14 | 104 | 11.42% |
| RUTW200313C01730000 | 2020-02-18 3:40PM EST | 2020-03-13 | 5.56 | 6.20 | 6.50 | 0.00 | - | 25 | 24 | 11.58% |
| RUT200320C01730000 | 2020-02-19 9:59AM EST | 2020-03-20 | 8.76 | 8.20 | 8.50 | +0.91 | +11.59% | 4 | 4,334 | 11.45% |
| RUTW200327C01730000 | 2020-02-14 3:55PM EST | 2020-03-27 | 11.90 | 11.10 | 11.50 | 0.00 | - | 11 | 24 | 11.98% |
| RUTW200331C01730000 | 2020-02-14 3:12PM EST | 2020-03-31 | 12.10 | 11.90 | 12.30 | 0.00 | - | 4 | 29 | 11.79% |
| RUTW200403C01730000 | 2020-02-18 10:09AM EST | 2020-04-03 | 13.88 | 13.50 | 13.90 | 0.00 | - | - | - | 12.16% |
| RUT200417C01730000 | 2020-02-18 2:25PM EST | 2020-04-17 | 16.61 | 17.70 | 18.00 | 0.00 | - | 12 | 51 | 12.28% |
| RUTW200430C01730000 | 2020-02-14 1:48PM EST | 2020-04-30 | 22.40 | 22.20 | 22.70 | 0.00 | - | 2 | 6 | 12.80% |
| RUTW200529C01730000 | 2020-02-13 11:59AM EST | 2020-05-29 | 32.70 | 32.10 | 33.10 | 0.00 | - | 1 | 3 | 13.87% |
| RUT200619C01730000 | 2020-02-14 11:05AM EST | 2020-06-19 | 37.07 | 38.00 | 38.50 | 0.00 | - | 1,210 | 1,257 | 14.04% |
| RUTW200630C01730000 | 2019-11-25 11:21AM EST | 2020-06-30 | 33.97 | 44.50 | 46.30 | 0.00 | - | 1 | 0 | 15.41% |
| RUTW200930C01730000 | 2020-01-16 10:26AM EST | 2020-09-30 | 72.80 | 58.90 | 60.80 | 0.00 | - | 6 | 6 | 14.60% |
| RUT201218C01730000 | 2020-02-11 3:45PM EST | 2020-12-18 | 75.80 | 77.90 | 81.10 | 0.00 | - | 2 | 24 | 15.87% |
| RUTW201231C01730000 | 2020-02-11 3:44PM EST | 2020-12-31 | 77.20 | 80.00 | 83.70 | 0.00 | - | - | 24 | 15.96% |
| RUT210115C01730000 | 2020-02-11 3:45PM EST | 2021-01-15 | 80.20 | 82.20 | 85.60 | 0.00 | - | 7 | 8 | 15.88% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01730000 | 2020-02-18 3:08PM EST | 2020-02-21 | 46.64 | 36.40 | 38.20 | 0.00 | - | 8 | 64 | 19.95% |
| RUTW200228P01730000 | 2020-02-05 4:07PM EST | 2020-02-28 | 51.97 | 37.80 | 39.70 | 0.00 | - | 1 | 18 | 12.56% |
| RUTW200306P01730000 | 2020-02-18 3:43PM EST | 2020-03-06 | 50.99 | 44.80 | 46.30 | 0.00 | - | 1 | 0 | 16.01% |
| RUT200320P01730000 | 2020-02-18 2:05PM EST | 2020-03-20 | 45.10 | 49.90 | 51.40 | -11.62 | -20.49% | 1 | 111 | 14.78% |
| RUTW200327P01730000 | 2020-02-18 12:06PM EST | 2020-03-27 | 63.90 | 49.10 | 50.20 | 0.00 | - | 10 | 10 | 12.67% |
| RUTW200331P01730000 | 2020-02-19 10:06AM EST | 2020-03-31 | 53.15 | 54.00 | 55.30 | -5.52 | -9.41% | 4 | 10 | 14.56% |
| RUT200417P01730000 | 2020-02-18 3:01PM EST | 2020-04-17 | 62.88 | 58.60 | 59.80 | 0.00 | - | 5 | 5 | 14.05% |
| RUTW200430P01730000 | 2020-01-15 2:39PM EST | 2020-04-30 | 70.99 | 63.60 | 65.10 | 0.00 | - | - | 1 | 14.58% |
| RUT200619P01730000 | 2019-11-06 12:01PM EST | 2020-06-19 | 162.00 | 124.30 | 127.10 | 0.00 | - | 1 | 0 | 27.35% |
| RUT200918P01730000 | 2020-01-17 3:03PM EST | 2020-09-18 | 95.50 | 98.60 | 99.60 | 0.00 | - | 11 | 20 | 15.30% |