Mail

Canada markets close in 4 hours 29 minutes

S&P/TSX
16,550.48
-28.62(-0.17%)
S&P 500
3,345.08
-4.08(-0.12%)
DOW
27,304.59
-82.39(-0.30%)

Deputy PM Chrystia Freeland talks about U.S. tarriffs

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD

Add to watchlist

1,561.70+17.08 (+1.11%)

As of 11:16AM EDT. Market open.

In The Money

Show:ListStraddle

Strike:1470.00

CallsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807C01470000	2020-08-06 1:01PM EDT	2020-08-07	73.11	91.50	98.50	0.00	-	5	86	89.98%
RUTW200814C01470000	2020-08-07 9:43AM EDT	2020-08-14	80.77	96.40	98.80	+3.82	+4.96%	1	25	39.96%
RUT200821C01470000	2020-08-06 3:54PM EDT	2020-08-21	83.73	97.90	99.70	0.00	-	25	313	30.40%
RUTW200828C01470000	2020-08-04 10:21AM EDT	2020-08-28	94.46	106.20	107.70	0.00	-	1	17	32.88%
RUTW200831C01470000	2020-07-27 1:27PM EDT	2020-08-31	95.43	104.30	106.20	0.00	-	4	78	29.57%
RUTW200904C01470000	2020-08-03 11:25AM EDT	2020-09-04	69.92	108.20	109.90	0.00	-	10	2	30.32%
RUTW200911C01470000	2020-08-04 3:04PM EDT	2020-09-11	80.94	111.90	113.70	0.00	-	6	6	29.73%
RUT200918C01470000	2020-08-07 10:30AM EDT	2020-09-18	112.50	116.30	117.50	+9.04	+8.74%	2	1,384	29.43%
RUTW200930C01470000	2020-08-07 10:49AM EDT	2020-09-30	122.79	123.60	125.30	+16.33	+15.34%	2	23	29.91%
RUT201016C01470000	2020-08-07 10:49AM EDT	2020-10-16	131.69	132.40	133.90	+16.22	+14.05%	2	179	29.96%
RUTW201030C01470000	2020-06-30 2:30PM EDT	2020-10-30	91.02	101.10	102.90	0.00	-	5	22	14.44%
RUT201120C01470000	2020-07-13 12:19PM EDT	2020-11-20	89.73	153.10	154.70	0.00	-	1	4	31.47%
RUT201218C01470000	2020-07-31 10:19AM EDT	2020-12-18	110.40	162.60	164.80	0.00	-	2	20	30.92%
RUTW201231C01470000	2020-08-04 2:45PM EDT	2020-12-31	147.80	165.80	168.60	0.00	-	1	13	30.57%
RUT210115C01470000	2020-08-05 11:09AM EDT	2021-01-15	152.99	171.00	174.10	0.00	-	2	41	30.55%
RUT210319C01470000	2020-07-15 3:20PM EDT	2021-03-19	146.26	182.00	186.50	0.00	-	228	119	28.66%
RUTW210331C01470000	2020-07-09 8:21PM EDT	2021-03-31	16.50	165.10	171.00	0.00	-	-	1	24.59%
RUT210618C01470000	2020-07-17 3:30PM EDT	2021-06-18	154.57	195.80	203.10	0.00	-	4	147	27.25%

PutsforAugust 7, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW200807P01470000	2020-08-06 12:30PM EDT	2020-08-07	0.20	0.00	0.10	-0.39	-66.10%	2	191	47.95%
RUTW200814P01470000	2020-08-07 10:52AM EDT	2020-08-14	3.05	2.65	2.90	-1.84	-37.63%	118	419	30.60%
RUT200821P01470000	2020-08-07 10:40AM EDT	2020-08-21	7.35	6.80	7.20	-2.15	-22.63%	171	405	29.25%
RUTW200828P01470000	2020-08-06 4:01PM EDT	2020-08-28	16.75	12.10	12.60	0.00	-	14	117	29.70%
RUTW200831P01470000	2020-08-06 4:01PM EDT	2020-08-31	18.15	13.40	13.80	0.00	-	15	655	28.92%
RUTW200904P01470000	2020-08-06 10:23AM EDT	2020-09-04	22.47	17.80	18.20	0.00	-	10	49	30.28%
RUTW200911P01470000	2020-08-06 3:51PM EDT	2020-09-11	27.46	22.20	22.70	0.00	-	20	26	30.15%
RUT200918P01470000	2020-08-07 10:57AM EDT	2020-09-18	28.93	26.80	27.30	-3.50	-10.79%	2	1,631	30.26%
RUTW200930P01470000	2020-08-05 3:55PM EDT	2020-09-30	37.46	34.60	35.20	-4.34	-10.38%	2	151	30.67%
RUT201016P01470000	2020-08-06 3:55PM EDT	2020-10-16	51.19	44.10	44.70	0.00	-	24	173	30.99%
RUTW201030P01470000	2020-07-15 3:17PM EDT	2020-10-30	62.67	51.60	52.70	0.00	-	1	3	31.33%
RUT201120P01470000	2020-07-24 12:36PM EDT	2020-11-20	108.00	65.70	66.60	0.00	-	1	38	32.64%
RUT201218P01470000	2020-06-25 3:38PM EDT	2020-12-18	168.16	120.50	122.70	0.00	-	4	16	45.05%
RUTW201231P01470000	2020-07-24 2:57PM EDT	2020-12-31	123.85	79.00	80.30	0.00	-	3	4	31.50%
RUT210115P01470000	2020-08-06 10:44AM EDT	2021-01-15	91.70	82.50	84.10	0.00	-	3	11	31.00%
RUT210319P01470000	2020-07-09 8:07PM EDT	2021-03-19	223.32	110.90	113.30	0.00	-	-	1	32.72%
RUT210618P01470000	2020-07-17 3:30PM EDT	2021-06-18	159.28	116.30	119.80	0.00	-	4	100	28.81%