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

1,625.52+21.74 (+1.36%)

As of 1:57PM 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
RUTW201023C01610000	2020-10-22 1:44PM EDT	2020-10-23	20.64	21.50	22.90	+3.14	+17.94%	69	197	28.83%
RUTW201030C01610000	2020-10-22 12:13PM EDT	2020-10-30	31.48	36.80	38.00	+1.77	+5.96%	34	127	29.21%
RUTW201106C01610000	2020-10-21 3:39PM EDT	2020-11-06	41.53	52.20	53.40	-2.63	-5.96%	144	43	33.47%
RUTW201113C01610000	2020-10-21 11:39AM EDT	2020-11-13	54.68	59.70	61.00	0.00	-	1	9	32.65%
RUT201120C01610000	2020-10-21 3:09PM EDT	2020-11-20	55.63	64.10	65.30	0.00	-	612	919	30.93%
RUTW201127C01610000	2020-10-20 1:26PM EDT	2020-11-27	76.33	69.00	70.10	0.00	-	2	4	30.20%
RUTW201130C01610000	2020-10-16 11:37AM EDT	2020-11-30	61.54	69.60	70.90	0.00	-	1	32	29.42%
RUT201218C01610000	2020-10-22 10:23AM EDT	2020-12-18	76.20	82.10	83.40	-7.32	-8.76%	33	119	29.32%
RUTW201231C01610000	2020-10-22 12:13PM EDT	2020-12-31	83.45	88.40	89.70	+32.95	+65.25%	1	10	28.72%
RUT210115C01610000	2020-10-13 1:14PM EDT	2021-01-15	104.94	95.60	96.80	0.00	-	2	21	28.37%
RUTW210226C01610000	2020-10-06 2:37PM EDT	2021-02-26	120.00	111.00	113.00	0.00	-	-	2	27.51%
RUT210319C01610000	2020-10-07 10:00AM EDT	2021-03-19	118.70	117.60	118.90	0.00	-	5	8	26.94%
RUT210618C01610000	2020-08-05 9:33AM EDT	2021-06-18	103.89	105.90	111.80	0.00	-	-	1	19.86%

PutsforOctober 23, 2020

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RUTW201023P01610000	2020-10-22 1:44PM EDT	2020-10-23	5.72	4.90	5.60	-9.78	-63.10%	52	250	24.63%
RUTW201030P01610000	2020-10-22 1:51PM EDT	2020-10-30	20.88	20.30	21.10	-11.05	-34.61%	34	376	27.81%
RUTW201106P01610000	2020-10-22 1:06PM EDT	2020-11-06	38.47	36.20	36.90	-8.37	-17.87%	164	24	32.74%
RUTW201113P01610000	2020-10-12 1:54PM EDT	2020-11-13	54.38	44.10	44.80	0.00	-	1	56	32.23%
RUT201120P01610000	2020-10-22 1:10PM EDT	2020-11-20	50.30	49.10	49.70	-10.28	-16.97%	7	327	30.89%
RUTW201127P01610000	2020-10-22 11:30AM EDT	2020-11-27	57.51	54.30	55.00	-6.58	-10.27%	14	16	30.41%
RUTW201130P01610000	2020-10-21 2:30PM EDT	2020-11-30	63.72	55.40	56.20	0.00	-	8	36	29.81%
RUT201218P01610000	2020-10-22 10:23AM EDT	2020-12-18	74.74	68.70	69.50	-2.86	-3.69%	43	451	29.96%
RUTW201231P01610000	2020-10-22 1:48PM EDT	2020-12-31	76.64	75.40	76.30	-6.36	-7.66%	12	28	29.48%
RUT210115P01610000	2020-10-09 3:44PM EDT	2021-01-15	88.70	82.80	83.60	+5.20	+6.23%	2	53	29.13%
RUTW210129P01610000	2020-10-19 4:38PM EDT	2021-01-29	87.50	89.50	91.00	0.00	-	-	1	29.21%
RUTW210630P01610000	2020-07-28 10:39AM EDT	2021-06-30	225.08	171.80	177.20	0.00	-	1	1	34.60%