| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01780000 | 2020-01-24 12:30PM EST | 2020-01-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 9 | 47 | 25.78% |
| RUTW200207C01780000 | 2020-01-27 10:08AM EST | 2020-02-07 | 0.14 | 0.15 | 0.20 | -0.06 | -30.00% | 8 | 124 | 18.12% |
| RUTW200214C01780000 | 2020-01-27 10:17AM EST | 2020-02-14 | 0.22 | 0.10 | 0.30 | -0.30 | -57.69% | 10 | 243 | 15.19% |
| RUT200221C01780000 | 2020-01-27 10:58AM EST | 2020-02-21 | 0.35 | 0.25 | 0.45 | +0.05 | +16.67% | 90 | 527 | 13.77% |
| RUTW200228C01780000 | 2020-01-24 1:52PM EST | 2020-02-28 | 0.79 | 0.45 | 0.75 | 0.00 | - | 7 | 73 | 13.26% |
| RUTW200306C01780000 | 2020-01-24 3:22PM EST | 2020-03-06 | 1.32 | 0.80 | 1.25 | 0.00 | - | - | - | 13.19% |
| RUT200320C01780000 | 2020-01-27 11:02AM EST | 2020-03-20 | 1.78 | 1.65 | 1.90 | -0.54 | -23.28% | 15 | 149 | 12.34% |
| RUT200417C01780000 | 2020-01-22 4:03PM EST | 2020-04-17 | 8.70 | 4.20 | 4.80 | 0.00 | - | - | - | 12.48% |
| RUTW200430C01780000 | 2020-01-15 11:33AM EST | 2020-04-30 | 12.85 | 6.00 | 6.70 | 0.00 | - | 3 | 6 | 12.75% |
| RUT200619C01780000 | 2020-01-22 12:14PM EST | 2020-06-19 | 21.88 | 13.50 | 14.00 | 0.00 | - | 1 | 57 | 13.19% |
| RUT201218C01780000 | 2020-01-16 12:36PM EST | 2020-12-18 | 68.10 | 45.70 | 48.20 | 0.00 | - | 3 | 8 | 15.46% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01780000 | 2019-12-31 1:18PM EST | 2020-02-21 | 109.36 | 131.90 | 135.40 | 0.00 | - | - | 3 | 22.92% |
| RUT200320P01780000 | 2020-01-23 1:04PM EST | 2020-03-20 | 103.59 | 135.30 | 138.90 | 0.00 | - | 12 | 13 | 18.49% |
| RUTW200331P01780000 | 2019-12-31 10:49AM EST | 2020-03-31 | 116.85 | 133.60 | 139.40 | 0.00 | - | - | 1 | 17.16% |
| RUTW200430P01780000 | 2020-01-15 2:39PM EST | 2020-04-30 | 103.43 | 137.10 | 139.50 | 0.00 | - | - | 1 | 14.25% |