| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200306C01830000 | 2020-02-18 12:01AM EST | 2020-03-06 | 0.15 | 0.00 | 0.95 | 0.00 | - | - | 2 | 65.99% |
| RUTW200313C01830000 | 2020-02-21 2:48PM EST | 2020-03-13 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 51.20% |
| RUT200320C01830000 | 2020-02-27 10:58AM EST | 2020-03-20 | 0.15 | 0.00 | 0.95 | 0.00 | - | 7 | 102 | 41.80% |
| RUTW200327C01830000 | 2020-02-20 1:08PM EST | 2020-03-27 | 0.60 | 0.00 | 1.00 | 0.00 | - | - | 9 | 36.47% |
| RUTW200331C01830000 | 2020-02-20 3:37PM EST | 2020-03-31 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 4 | 34.36% |
| RUTW200403C01830000 | 2020-02-25 10:52AM EST | 2020-04-03 | 0.15 | 0.00 | 1.25 | 0.00 | - | 3 | 2 | 33.72% |
| RUT200417C01830000 | 2020-02-26 9:54AM EST | 2020-04-17 | 0.20 | 0.00 | 0.25 | +0.03 | +17.65% | 3 | 718 | 23.12% |
| RUTW200430C01830000 | 2020-02-13 2:57PM EST | 2020-04-30 | 0.25 | 0.00 | 1.45 | 0.00 | - | 5 | 3 | 25.92% |
| RUT200515C01830000 | 2020-02-25 9:48AM EST | 2020-05-15 | 0.81 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 21.49% |
| RUTW200529C01830000 | 2020-02-25 12:24PM EST | 2020-05-29 | 0.87 | 0.00 | 1.95 | 0.00 | - | 10 | 12 | 22.44% |
| RUT200619C01830000 | 2020-02-20 9:44AM EST | 2020-06-19 | 7.30 | 0.00 | 2.45 | 0.00 | - | 10 | 16 | 21.03% |
| RUTW200630C01830000 | 2020-02-25 12:42PM EST | 2020-06-30 | 2.09 | 0.55 | 2.85 | 0.00 | - | 4 | 5 | 20.62% |
| RUT200918C01830000 | 2020-02-27 2:50PM EST | 2020-09-18 | 2.80 | 0.80 | 6.60 | -1.50 | -34.88% | 4 | 9 | 19.01% |
| RUTW200930C01830000 | 2020-02-26 1:35PM EST | 2020-09-30 | 3.79 | 0.95 | 7.60 | 0.00 | - | - | 2 | 19.07% |
| RUT201218C01830000 | 2019-09-20 10:48AM EST | 2020-12-18 | 34.20 | 21.90 | 23.70 | 0.00 | - | 5 | 5 | 22.28% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200529P01830000 | 2020-01-30 11:27AM EST | 2020-05-29 | 191.50 | 331.30 | 354.10 | 0.00 | - | - | 3 | 18.76% |
| RUT200918P01830000 | 2019-12-16 3:14PM EST | 2020-09-18 | 190.00 | 145.80 | 148.50 | 0.00 | - | - | 0 | 0.00% |