| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01770000 | 2020-01-24 3:56PM EST | 2020-01-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 360 | 22.46% |
| RUTW200207C01770000 | 2020-01-27 10:11AM EST | 2020-02-07 | 0.13 | 0.25 | 0.25 | -0.14 | -51.85% | 1,258 | 250 | 17.53% |
| RUTW200214C01770000 | 2020-01-23 3:38PM EST | 2020-02-14 | 0.45 | 0.20 | 0.50 | 0.00 | - | 90 | 203 | 15.42% |
| RUT200221C01770000 | 2020-01-24 3:34PM EST | 2020-02-21 | 0.47 | 0.40 | 0.60 | -0.02 | -4.08% | 74 | 1,047 | 13.57% |
| RUTW200228C01770000 | 2020-01-27 10:35AM EST | 2020-02-28 | 0.72 | 0.65 | 0.95 | -0.30 | -29.41% | 15 | 76 | 13.03% |
| RUTW200306C01770000 | 2020-01-24 2:34PM EST | 2020-03-06 | 1.83 | 1.20 | 1.65 | 0.00 | - | - | - | 13.17% |
| RUT200320C01770000 | 2020-01-27 11:02AM EST | 2020-03-20 | 2.47 | 2.30 | 2.55 | -0.77 | -23.77% | 15 | 59 | 12.46% |
| RUTW200331C01770000 | 2020-01-21 12:19PM EST | 2020-03-31 | 8.95 | 3.40 | 3.90 | 0.00 | - | 25 | 66 | 12.60% |
| RUT200417C01770000 | 2020-01-23 9:51AM EST | 2020-04-17 | 8.26 | 5.60 | 6.10 | 0.00 | - | - | - | 12.70% |
| RUTW200430C01770000 | 2020-01-17 3:08PM EST | 2020-04-30 | 12.59 | 7.50 | 8.20 | 0.00 | - | 2 | 3 | 12.93% |
| RUT200619C01770000 | 2020-01-21 12:49PM EST | 2020-06-19 | 26.27 | 15.70 | 16.30 | 0.00 | - | 231 | 233 | 13.41% |
| RUT201218C01770000 | 2019-12-26 12:14PM EST | 2020-12-18 | 68.90 | 61.20 | 64.00 | 0.00 | - | 2 | 4 | 17.73% |
| RUT210618C01770000 | 2020-01-07 9:39AM EST | 2021-06-18 | 88.00 | 73.90 | 81.10 | 0.00 | - | - | 2 | 16.51% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01770000 | 2019-12-31 10:20AM EST | 2020-02-21 | 65.37 | 122.60 | 125.40 | 0.00 | - | 18 | 24 | 20.95% |
| RUTW200228P01770000 | 2019-12-27 4:14PM EST | 2020-02-28 | 103.40 | 123.00 | 126.20 | 0.00 | - | 1 | 1 | 19.44% |
| RUT200320P01770000 | 2019-11-20 3:50PM EST | 2020-03-20 | 178.50 | 102.90 | 107.40 | 0.00 | - | 44 | 20 | 0.00% |
| RUTW200430P01770000 | 2020-01-08 2:54PM EST | 2020-04-30 | 111.21 | 128.70 | 131.00 | 0.00 | - | - | 2 | 13.98% |