NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Firms have been wary of reputational damage during the pandemic, as more customers look for service online

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,625.43+21.66 (+1.35%)

As of 1:58PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201023C01470000	2020-10-19 12:35PM EDT	2020-10-23	167.12	149.00	164.00	0.00	-	1	5	73.54%
RUTW201030C01470000	2020-10-22 10:28AM EDT	2020-10-30	140.62	156.20	159.10	+1.39	+1.00%	13	39	44.59%
RUTW201106C01470000	2020-10-19 12:35PM EDT	2020-11-06	174.70	162.30	164.00	0.00	-	-	1	42.01%
RUTW201113C01470000	2020-10-19 4:37PM EDT	2020-11-13	189.84	166.90	168.80	0.00	-	-	1	40.49%
RUT201120C01470000	2020-10-12 3:40PM EDT	2020-11-20	196.64	169.80	171.40	0.00	-	16	36	37.78%
RUTW201130C01470000	2020-10-15 12:18PM EDT	2020-11-30	175.24	174.20	176.30	0.00	-	5	10	36.26%
RUT201218C01470000	2020-10-12 3:19PM EDT	2020-12-18	205.40	183.80	184.90	0.00	-	1	189	34.86%
RUTW201231C01470000	2020-08-05 9:40AM EDT	2020-12-31	147.80	144.80	148.50	0.00	-	1	13	0.00%
RUT210115C01470000	2020-09-23 3:50PM EDT	2021-01-15	93.41	194.00	195.50	0.00	-	36	41	33.08%
RUTW210129C01470000	2020-10-19 9:42AM EDT	2021-01-29	213.29	198.90	201.30	0.00	-	1	1	32.84%
RUT210319C01470000	2020-08-18 4:01PM EDT	2021-03-19	189.80	157.00	162.20	0.00	-	100	144	12.82%
RUTW210331C01470000	2020-07-09 8:21PM EDT	2021-03-31	16.50	165.10	171.00	0.00	-	-	1	16.14%
RUT210618C01470000	2020-08-25 2:16PM EDT	2021-06-18	198.87	123.80	128.00	0.00	-	2	147	0.00%

PutsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201023P01470000	2020-10-19 1:01PM EDT	2020-10-23	0.25	0.00	0.15	0.00	-	5	62	51.37%
RUTW201030P01470000	2020-10-22 1:51PM EDT	2020-10-30	1.20	1.10	1.30	-1.93	-61.66%	13	123	35.91%
RUTW201106P01470000	2020-10-22 1:45PM EDT	2020-11-06	7.56	7.10	7.60	-1.51	-16.65%	5	30	40.54%
RUTW201113P01470000	2020-10-22 12:56PM EDT	2020-11-13	13.32	12.20	12.70	+0.80	+6.39%	3	20	39.79%
RUT201120P01470000	2020-10-22 11:53AM EDT	2020-11-20	17.06	15.40	15.80	-2.84	-14.27%	15	485	37.65%
RUTW201127P01470000	2020-10-19 4:37PM EDT	2020-11-27	17.85	19.20	19.80	0.00	-	-	10	36.94%
RUTW201130P01470000	2020-10-22 1:13PM EDT	2020-11-30	20.64	20.10	20.60	-2.50	-10.80%	1	79	36.09%
RUT201218P01470000	2020-10-20 11:31AM EDT	2020-12-18	33.65	30.40	31.00	0.00	-	1	479	35.68%
RUTW201231P01470000	2020-10-20 10:21AM EDT	2020-12-31	38.15	35.70	36.30	0.00	-	20	25	34.71%
RUT210115P01470000	2020-10-02 10:42AM EDT	2021-01-15	85.50	41.80	42.50	0.00	-	4	17	34.08%
RUTW210129P01470000	2020-10-20 12:41PM EDT	2021-01-29	48.30	47.50	48.50	0.00	-	168	169	33.82%
RUTW210226P01470000	2020-10-05 9:52AM EDT	2021-02-26	82.20	56.50	57.80	0.00	-	1	1	32.85%
RUT210319P01470000	2020-09-30 11:40AM EDT	2021-03-19	101.83	63.30	64.20	0.00	-	8	27	32.30%
RUT210618P01470000	2020-10-22 9:45AM EDT	2021-06-18	90.00	86.90	88.40	-31.40	-25.86%	100	252	30.83%