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

1,625.24+21.46 (+1.34%)

As of 2:15PM 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
RUTW201023C01580000	2020-10-22 1:22PM EDT	2020-10-23	45.62	45.00	47.60	+8.09	+21.56%	1	87	32.82%
RUTW201030C01580000	2020-10-22 1:12PM EDT	2020-10-30	57.50	56.90	58.30	+11.55	+25.14%	5	235	30.37%
RUTW201106C01580000	2020-10-22 10:00AM EDT	2020-11-06	67.40	71.10	72.40	+4.05	+6.39%	1	20	34.60%
RUTW201113C01580000	2020-10-21 1:04PM EDT	2020-11-13	70.94	78.20	79.50	0.00	-	15	19	33.58%
RUT201120C01580000	2020-10-16 4:00PM EDT	2020-11-20	81.30	82.40	83.80	-9.80	-10.76%	1	194	31.88%
RUTW201130C01580000	2020-10-06 11:18AM EDT	2020-11-30	78.88	88.40	89.90	0.00	-	10	113	30.62%
RUT201218C01580000	2020-10-21 10:28AM EDT	2020-12-18	99.25	100.00	101.40	0.00	-	5	54	30.10%
RUTW201231C01580000	2020-08-11 2:01PM EDT	2020-12-31	124.49	63.60	65.60	0.00	-	2	11	13.78%
RUT210115C01580000	2020-10-05 9:58AM EDT	2021-01-15	91.83	113.20	114.60	0.00	-	2	62	29.08%
RUTW210129C01580000	2020-10-06 2:50PM EDT	2021-01-29	124.70	119.40	121.10	0.00	-	21	8	28.95%
RUT210319C01580000	2020-10-16 2:00PM EDT	2021-03-19	147.23	134.60	136.60	0.00	-	1	70	27.58%
RUT210618C01580000	2020-10-09 9:30AM EDT	2021-06-18	177.49	158.10	160.70	0.00	-	1	10	26.45%
RUTW210930C01580000	2020-09-24 3:46PM EDT	2021-09-30	91.41	172.00	187.50	0.00	-	-	1	26.47%

PutsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201023P01580000	2020-10-22 1:53PM EDT	2020-10-23	1.03	1.00	1.30	-5.32	-83.78%	49	154	27.88%
RUTW201030P01580000	2020-10-22 11:36AM EDT	2020-10-30	14.00	12.20	12.70	-7.80	-35.78%	80	616	29.95%
RUTW201106P01580000	2020-10-21 3:55PM EDT	2020-11-06	30.26	26.70	27.30	-5.31	-14.93%	4	26	34.72%
RUTW201113P01580000	2020-10-22 2:11PM EDT	2020-11-13	34.77	34.30	35.00	-5.73	-14.15%	4	13	34.08%
RUT201120P01580000	2020-10-22 12:01PM EDT	2020-11-20	43.11	39.10	39.80	-5.05	-10.49%	43	318	32.59%
RUTW201127P01580000	2020-10-20 10:33AM EDT	2020-11-27	46.52	44.20	44.90	0.00	-	1	10	31.97%
RUTW201130P01580000	2020-10-20 9:39AM EDT	2020-11-30	47.04	45.50	46.30	0.00	-	2	174	31.43%
RUT201218P01580000	2020-10-22 11:54AM EDT	2020-12-18	61.95	58.30	59.20	-4.95	-7.40%	13	179	31.33%
RUTW201231P01580000	2020-10-22 2:04PM EDT	2020-12-31	64.52	64.80	65.70	-8.97	-12.21%	114	18	30.69%
RUT210115P01580000	2020-10-20 10:15AM EDT	2021-01-15	76.88	71.90	72.80	+4.39	+6.06%	2	48	30.22%
RUTW210129P01580000	2020-10-19 4:38PM EDT	2021-01-29	76.59	78.40	79.80	0.00	-	-	1	30.16%
RUT210319P01580000	2020-10-19 2:59PM EDT	2021-03-19	99.66	96.60	97.60	-1.13	-1.12%	1	109	29.15%
RUT210618P01580000	2020-07-09 8:07PM EDT	2021-06-18	524.50	197.10	203.10	0.00	-	1	1	43.64%