| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221C01820000 | 2020-02-12 10:09AM EST | 2020-02-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| RUTW200228C01820000 | 2020-02-10 1:00PM EST | 2020-02-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| RUTW200306C01820000 | 2020-02-14 3:31PM EST | 2020-03-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RUT200320C01820000 | 2020-02-19 3:53PM EST | 2020-03-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 6.25% |
| RUTW200327C01820000 | 2020-02-18 1:54PM EST | 2020-03-27 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| RUTW200331C01820000 | 2020-02-19 2:48PM EST | 2020-03-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| RUTW200403C01820000 | 2020-02-18 11:39AM EST | 2020-04-03 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| RUT200417C01820000 | 2020-02-19 1:30PM EST | 2020-04-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 5 | 470 | 3.13% |
| RUTW200430C01820000 | 2020-02-18 10:43AM EST | 2020-04-30 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| RUTW200529C01820000 | 2020-02-07 12:21PM EST | 2020-05-29 | 4.53 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 3.13% |
| RUT200619C01820000 | 2020-02-19 12:49PM EST | 2020-06-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 3.13% |
| RUTW200630C01820000 | 2020-01-30 2:09PM EST | 2020-06-30 | 6.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| RUT200918C01820000 | 2020-01-09 3:59PM EST | 2020-09-18 | 23.37 | 15.10 | 20.40 | 0.00 | - | 2 | 4 | 12.23% |
| RUT201218C01820000 | 2020-01-06 9:32AM EST | 2020-12-18 | 38.80 | 29.40 | 35.50 | 0.00 | - | 3 | 9 | 13.22% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200221P01820000 | 2020-01-14 1:08PM EST | 2020-02-21 | 135.50 | 130.80 | 134.90 | 0.00 | - | 1 | 0 | 79.57% |
| RUT200320P01820000 | 2020-01-14 1:08PM EST | 2020-03-20 | 136.40 | 131.30 | 134.80 | 0.00 | - | 1 | 0 | 22.50% |
| RUTW200327P01820000 | 2020-02-18 9:42AM EST | 2020-03-27 | 132.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW200430P01820000 | 2020-01-08 2:54PM EST | 2020-04-30 | 152.44 | 158.80 | 165.10 | 0.00 | - | - | 2 | 28.17% |
| RUTW200529P01820000 | 2020-01-30 11:06AM EST | 2020-05-29 | 188.99 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUT200619P01820000 | 2020-01-30 2:10PM EST | 2020-06-19 | 188.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW200630P01820000 | 2020-01-30 1:44PM EST | 2020-06-30 | 190.77 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |