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

1,625.58+21.81 (+1.36%)

As of 2:07PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	% Change	Volume	Open Interest	Implied Volatility
RUTW201023C01490000	2020-10-06 1:00PM EDT	2020-10-23	127.01	132.80	143.90	-	15	41	79.22%
RUTW201030C01490000	2020-10-21 4:03PM EDT	2020-10-30	120.70	135.80	139.20	-	2	42	39.79%
RUT201120C01490000	2020-10-12 3:40PM EDT	2020-11-20	179.21	152.70	154.30	-	3	60	36.69%
RUTW201130C01490000	2020-10-06 10:19AM EDT	2020-11-30	144.65	157.60	159.40	-	4	7	35.16%
RUT201218C01490000	2020-10-02 9:39AM EDT	2020-12-18	106.46	166.70	168.30	-	20	290	33.78%
RUTW201231C01490000	2020-07-15 3:55PM EDT	2020-12-31	120.76	161.50	164.40	-	4	3	28.75%
RUT210115C01490000	2020-10-06 10:08AM EDT	2021-01-15	165.00	177.80	179.50	-	4	7	32.20%
RUTW210129C01490000	2020-10-19 9:42AM EDT	2021-01-29	197.64	183.10	185.20	-	-	1	31.90%
RUT210319C01490000	2020-09-15 3:58PM EDT	2021-03-19	143.75	199.90	202.60	-	60	17	31.07%
RUTW210331C01490000	2020-07-09 8:21PM EDT	2021-03-31	115.00	132.00	136.30	-	-	6	6.69%
RUT210618C01490000	2020-07-15 3:58PM EDT	2021-06-18	148.56	195.60	201.60	-	2	1	24.25%

PutsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201023P01490000	2020-10-21 3:56PM EDT	2020-10-23	0.28	0.00	0.15	0.00	-	35	1,851	48.88%
RUTW201030P01490000	2020-10-22 2:06PM EDT	2020-10-30	1.90	1.75	2.05	-2.60	-57.78%	47	502	34.96%
RUTW201106P01490000	2020-10-22 1:45PM EDT	2020-11-06	9.67	9.30	9.90	-3.43	-26.18%	10	88	39.80%
RUTW201113P01490000	2020-10-19 3:50PM EDT	2020-11-13	19.41	14.70	15.20	0.00	-	24	40	38.63%
RUT201120P01490000	2020-10-22 1:04PM EDT	2020-11-20	19.56	18.40	18.80	-4.29	-17.99%	14	752	36.76%
RUTW201130P01490000	2020-10-21 2:01PM EDT	2020-11-30	25.13	23.50	24.10	-3.14	-11.11%	1	140	35.35%
RUT201218P01490000	2020-10-21 3:10PM EDT	2020-12-18	38.77	34.30	34.90	0.00	-	14	2,589	34.88%
RUTW201231P01490000	2020-10-22 12:27PM EDT	2020-12-31	42.39	39.90	40.50	+1.84	+4.54%	1	14	33.98%
RUT210115P01490000	2020-10-02 10:42AM EDT	2021-01-15	93.30	46.00	46.80	0.00	-	1	11	33.33%
RUTW210129P01490000	2020-10-01 3:18PM EDT	2021-01-29	96.00	51.70	52.80	0.00	-	2	2	33.03%
RUT210319P01490000	2020-09-30 11:52AM EDT	2021-03-19	67.70	68.30	69.10	0.00	-	2	36	31.66%
RUTW210331P01490000	2020-10-08 9:45AM EDT	2021-03-31	69.10	71.90	73.30	0.00	-	1	2	31.58%
RUT210618P01490000	2020-07-17 9:42AM EDT	2021-06-18	171.37	123.40	127.00	0.00	-	8	8	37.29%
RUT210917P01490000	2020-09-22 12:35PM EDT	2021-09-17	169.00	106.00	122.00	0.00	-	-	2	30.86%