| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW200131C01850000 | 2020-01-14 1:42PM EST | 2020-01-31 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 38.87% |
| RUTW200207C01850000 | 2020-01-14 1:26PM EST | 2020-02-07 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 25.07% |
| RUTW200214C01850000 | 2020-01-10 11:50AM EST | 2020-02-14 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 20.61% |
| RUT200221C01850000 | 2020-01-21 10:55AM EST | 2020-02-21 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 88 | 17.60% |
| RUTW200228C01850000 | 2019-11-06 1:03PM EST | 2020-02-28 | 0.95 | 0.65 | 0.85 | 0.00 | - | - | 2 | 19.04% |
| RUT200320C01850000 | 2020-01-15 3:52PM EST | 2020-03-20 | 0.52 | 0.20 | 0.45 | 0.00 | - | 5 | 62 | 13.56% |
| RUTW200331C01850000 | 2020-01-08 2:57PM EST | 2020-03-31 | 1.02 | 0.30 | 0.65 | 0.00 | - | 1 | 3 | 13.03% |
| RUT200417C01850000 | 2020-01-24 1:59PM EST | 2020-04-17 | 1.05 | 0.65 | 1.00 | 0.00 | - | - | - | 12.40% |
| RUTW200430C01850000 | 2020-01-15 2:47PM EST | 2020-04-30 | 2.85 | 1.00 | 1.55 | 0.00 | - | 2 | 1 | 12.42% |
| RUT200619C01850000 | 2020-01-27 9:48AM EST | 2020-06-19 | 3.90 | 3.80 | 4.30 | -2.54 | -39.44% | 1 | 13 | 12.38% |
| RUT200918C01850000 | 2020-01-09 3:33PM EST | 2020-09-18 | 16.93 | 12.30 | 13.20 | 0.00 | - | 2 | 5 | 13.18% |
| RUT201218C01850000 | 2019-12-26 2:21PM EST | 2020-12-18 | 39.80 | 31.90 | 34.40 | 0.00 | - | 1 | 31 | 16.02% |
| RUT210115C01850000 | 2020-01-17 1:55PM EST | 2021-01-15 | 44.44 | 27.00 | 29.80 | 0.00 | - | - | 100 | 14.46% |
| RUT210618C01850000 | 2019-12-09 12:08AM EST | 2021-06-18 | 47.12 | 51.00 | 59.10 | 0.00 | - | - | 0 | 16.59% |
| RUT211217C01850000 | 2020-01-22 2:22PM EST | 2021-12-17 | 88.15 | 66.00 | 75.40 | 0.00 | - | 1 | 104 | 16.22% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT200619P01850000 | 2020-01-27 9:48AM EST | 2020-06-19 | 204.90 | 203.80 | 208.50 | +52.43 | +34.39% | 1 | 1 | 14.68% |
| RUT201218P01850000 | 2019-06-09 11:06PM EST | 2020-12-18 | 285.00 | 283.80 | 293.40 | 0.00 | - | 0 | 2 | 26.67% |