iShares Russell 2000 Index
(AMEX: IWM)
99.21
unch
MORE ON IWM
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 75.000 | .US:IWM\13E24\75.0 | 23.96 | unch | unch | NA | NA | 0 | NA | 20 |
| 75.000 | .US:IWM\13E31\75.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 76.000 | .US:IWM\13E31\76.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 76.000 | .US:IWM\13E24\76.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 77.000 | .US:IWM\13E24\77.0 | 15.82 | unch | unch | NA | NA | 0 | NA | 18 |
| 77.000 | .US:IWM\13E31\77.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 78.000 | .US:IWM\13E31\78.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 78.000 | .US:IWM\13E24\78.0 | 13.92 | unch | unch | NA | NA | 0 | NA | NA |
| 79.000 | .US:IWM\13E24\79.0 | 19.96 | unch | unch | NA | NA | 0 | NA | 10 |
| 79.000 | .US:IWM\13E31\79.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 80.000 | .US:IWM\13E31\80.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 80.000 | .US:IWM\13E24\80.0 | 15.21 | unch | unch | NA | NA | 0 | NA | 4 |
| 81.000 | .US:IWM\13E31\81.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 81.000 | .US:IWM\13E24\81.0 | 11.08 | unch | unch | NA | NA | 0 | NA | NA |
| 82.000 | .US:IWM\13E24\82.0 | 10.83 | unch | unch | NA | NA | 0 | NA | NA |
| 82.000 | .US:IWM\13E31\82.0 | 10.95 | unch | unch | NA | NA | 0 | NA | NA |
| 83.000 | .US:IWM\13E31\83.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 83.000 | .US:IWM\13E24\83.0 | 13.41 | unch | unch | NA | NA | 0 | NA | 18 |
| 84.000 | .US:IWM\13E24\84.0 | 12.17 | unch | unch | NA | NA | 0 | NA | 1 |
| 84.000 | .US:IWM\13E31\84.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 85.000 | .US:IWM\13E24\85.0 | 12.99 | unch | unch | NA | NA | 0 | NA | 42 |
| 85.000 | .US:IWM\13E31\85.0 | 7.29 | unch | unch | NA | NA | 0 | NA | NA |
| 86.000 | .US:IWM\13E31\86.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 86.000 | .US:IWM\13E24\86.0 | 6.33 | unch | unch | NA | NA | 0 | NA | 1 |
| 87.000 | .US:IWM\13E31\87.0 | 5.90 | unch | unch | NA | NA | 0 | NA | 18 |
| 87.000 | .US:IWM\13E24\87.0 | 7.30 | unch | unch | NA | NA | 0 | NA | 344 |
| 88.000 | .US:IWM\13E24\88.0 | 8.20 | unch | unch | NA | NA | 0 | NA | 272 |
| 88.000 | .US:IWM\13E31\88.0 | 9.30 | unch | unch | NA | NA | 0 | NA | 12 |
| 89.000 | .US:IWM\13E24\89.0 | 10.42 | unch | unch | NA | NA | 0 | NA | 165 |
| 89.000 | .US:IWM\13E31\89.0 | 9.63 | unch | unch | NA | NA | 0 | NA | 314 |
| 89.500 | .US:IWM\13E31\89.5 | 7.25 | unch | unch | NA | NA | 0 | NA | 599 |
| 90.000 | .US:IWM\13E24\90.0 | 9.42 | unch | unch | NA | NA | 0 | NA | 606 |
| 90.000 | .US:IWM\13E31\90.0 | 8.66 | unch | unch | NA | NA | 0 | NA | 212 |
| 90.500 | .US:IWM\13E31\90.5 | 5.89 | unch | unch | NA | NA | 0 | NA | 332 |
| 91.000 | .US:IWM\13E24\91.0 | 8.41 | unch | unch | NA | NA | 0 | NA | 684 |
| 91.000 | .US:IWM\13E31\91.0 | 4.69 | unch | unch | NA | NA | 0 | NA | 301 |
| 91.500 | .US:IWM\13E31\91.5 | 7.19 | unch | unch | NA | NA | 0 | NA | 893 |
| 92.000 | .US:IWM\13E24\92.0 | 7.46 | unch | unch | NA | NA | 0 | NA | 1,203 |
| 92.000 | .US:IWM\13E31\92.0 | 6.57 | unch | unch | NA | NA | 0 | NA | 1,054 |
| 92.500 | .US:IWM\13E31\92.5 | 6.10 | unch | unch | NA | NA | 0 | NA | 408 |
| 93.000 | .US:IWM\13E24\93.0 | 5.73 | unch | unch | NA | NA | 0 | NA | 888 |
| 93.000 | .US:IWM\13E31\93.0 | 6.25 | unch | unch | NA | NA | 0 | NA | 458 |
| 93.500 | .US:IWM\13E24\93.5 | 5.23 | unch | unch | NA | NA | 0 | NA | 10 |
| 93.500 | .US:IWM\13E31\93.5 | 5.98 | unch | unch | NA | NA | 0 | NA | 682 |
| 94.000 | .US:IWM\13E24\94.0 | 4.99 | unch | unch | NA | NA | 0 | NA | 1,383 |
| 94.000 | .US:IWM\13E31\94.0 | 5.09 | unch | unch | NA | NA | 0 | NA | 1,291 |
| 94.500 | .US:IWM\13E24\94.5 | 4.65 | unch | unch | NA | NA | 0 | NA | 30 |
| 94.500 | .US:IWM\13E31\94.5 | 4.31 | unch | unch | NA | NA | 0 | NA | 341 |
| 95.000 | .US:IWM\13E31\95.0 | 4.52 | unch | unch | NA | NA | 0 | NA | 1,390 |
| 95.000 | .US:IWM\13E24\95.0 | 4.01 | unch | unch | NA | NA | 0 | NA | 1,152 |
| 95.500 | .US:IWM\13E24\95.5 | 3.28 | unch | unch | NA | NA | 0 | NA | 119 |
| 95.500 | .US:IWM\13E31\95.5 | 3.72 | unch | unch | NA | NA | 0 | NA | 744 |
| 96.000 | .US:IWM\13E31\96.0 | 3.68 | unch | unch | NA | NA | 0 | NA | 1,030 |
| 96.000 | .US:IWM\13E24\96.0 | 3.30 | unch | unch | NA | NA | 0 | NA | 3,083 |
| 96.500 | .US:IWM\13E31\96.5 | 2.87 | unch | unch | NA | NA | 0 | NA | 1,749 |
| 96.500 | .US:IWM\13E24\96.5 | 2.76 | unch | unch | NA | NA | 0 | NA | 212 |
| 97.000 | .US:IWM\13E24\97.0 | 2.37 | unch | unch | NA | NA | 0 | NA | 2,809 |
| 97.000 | .US:IWM\13E31\97.0 | 2.55 | unch | unch | NA | NA | 0 | NA | 2,033 |
| 97.500 | .US:IWM\13E31\97.5 | 2.33 | unch | unch | NA | NA | 0 | NA | 1,811 |
| 97.500 | .US:IWM\13E24\97.5 | 1.95 | unch | unch | NA | NA | 0 | NA | 755 |
| 98.000 | .US:IWM\13E24\98.0 | 1.50 | unch | unch | NA | NA | 0 | NA | 3,584 |
| 98.000 | .US:IWM\13E31\98.0 | 1.77 | unch | unch | NA | NA | 0 | NA | 3,662 |
| 98.500 | .US:IWM\13E24\98.5 | 1.16 | unch | unch | NA | NA | 0 | NA | 2,108 |
| 98.500 | .US:IWM\13E31\98.5 | 1.50 | unch | unch | NA | NA | 0 | NA | 1,122 |
| 99.000 | .US:IWM\13E24\99.0 | 0.88 | unch | unch | NA | NA | 0 | NA | 9,039 |
| 99.000 | .US:IWM\13E31\99.0 | 1.21 | unch | unch | NA | NA | 0 | NA | 2,805 |
| 99.500 | .US:IWM\13E24\99.5 | 0.56 | unch | unch | NA | NA | 0 | NA | 2,143 |
| 100.000 | .US:IWM\13E24\100.0 | 0.39 | unch | unch | NA | NA | 0 | NA | 2,208 |
| 100.000 | .US:IWM\13E31\100.0 | 0.66 | unch | unch | NA | NA | 0 | NA | 6,495 |
| 100.500 | .US:IWM\13E24\100.5 | 0.22 | unch | unch | NA | NA | 0 | NA | 254 |
| 101.000 | .US:IWM\13E24\101.0 | 0.13 | unch | unch | NA | NA | 0 | NA | 550 |
| 101.000 | .US:IWM\13E31\101.0 | 0.35 | unch | unch | NA | NA | 0 | NA | 435 |
| 101.500 | .US:IWM\13E24\101.5 | 0.07 | unch | unch | NA | NA | 0 | NA | 220 |
| 102.000 | .US:IWM\13E24\102.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 909 |
| 102.000 | .US:IWM\13E31\102.0 | 0.18 | unch | unch | NA | NA | 0 | NA | 153 |
| 102.500 | .US:IWM\13E24\102.5 | 0.03 | unch | unch | NA | NA | 0 | NA | 77 |
| 103.000 | .US:IWM\13E31\103.0 | 0.08 | unch | unch | NA | NA | 0 | NA | 510 |
| 103.000 | .US:IWM\13E24\103.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1,080 |
| 104.000 | .US:IWM\13E24\104.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 211 |
| 105.000 | .US:IWM\13E24\105.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 106.000 | .US:IWM\13E24\106.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 107.000 | .US:IWM\13E24\107.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 108.000 | .US:IWM\13E24\108.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 109.000 | .US:IWM\13E24\109.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 75.000 | .US:IWM\13Q31\75.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 4 |
| 75.000 | .US:IWM\13Q24\75.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1 |
| 76.000 | .US:IWM\13Q24\76.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 191 |
| 76.000 | .US:IWM\13Q31\76.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 8 |
| 77.000 | .US:IWM\13Q31\77.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 540 |
| 77.000 | .US:IWM\13Q24\77.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 321 |
| 78.000 | .US:IWM\13Q31\78.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 78.000 | .US:IWM\13Q24\78.0 | 0.07 | unch | unch | NA | NA | 0 | NA | 193 |
| 79.000 | .US:IWM\13Q24\79.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 328 |
| 79.000 | .US:IWM\13Q31\79.0 | 0.11 | unch | unch | NA | NA | 0 | NA | 1 |
| 80.000 | .US:IWM\13Q24\80.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1,008 |
| 80.000 | .US:IWM\13Q31\80.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 574 |
| 81.000 | .US:IWM\13Q31\81.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 1,510 |
| 81.000 | .US:IWM\13Q24\81.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 180 |
| 82.000 | .US:IWM\13Q24\82.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,776 |
| 82.000 | .US:IWM\13Q31\82.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 2,544 |
| 83.000 | .US:IWM\13Q24\83.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 425 |
| 83.000 | .US:IWM\13Q31\83.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 778 |
| 84.000 | .US:IWM\13Q24\84.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,271 |
| 84.000 | .US:IWM\13Q31\84.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,864 |
| 85.000 | .US:IWM\13Q24\85.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 302 |
| 85.000 | .US:IWM\13Q31\85.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1,027 |
| 86.000 | .US:IWM\13Q24\86.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 2,300 |
| 86.000 | .US:IWM\13Q31\86.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,622 |
| 87.000 | .US:IWM\13Q31\87.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 3,903 |
| 87.000 | .US:IWM\13Q24\87.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 317 |
| 88.000 | .US:IWM\13Q24\88.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 8,859 |
| 88.000 | .US:IWM\13Q31\88.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 1,475 |
| 89.000 | .US:IWM\13Q31\89.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 5,502 |
| 89.000 | .US:IWM\13Q24\89.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 1,225 |
| 89.500 | .US:IWM\13Q31\89.5 | 0.08 | unch | unch | NA | NA | 0 | NA | 599 |
| 90.000 | .US:IWM\13Q24\90.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 12,915 |
| 90.000 | .US:IWM\13Q31\90.0 | 0.03 | unch | unch | NA | NA | 0 | NA | 6,612 |
| 90.500 | .US:IWM\13Q31\90.5 | 0.05 | unch | unch | NA | NA | 0 | NA | 3,485 |
| 91.000 | .US:IWM\13Q31\91.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 4,501 |
| 91.000 | .US:IWM\13Q24\91.0 | 0.01 | unch | unch | NA | NA | 0 | NA | 3,950 |
| 91.500 | .US:IWM\13Q31\91.5 | 0.05 | unch | unch | NA | NA | 0 | NA | 4,497 |
| 92.000 | .US:IWM\13Q31\92.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 7,336 |
| 92.000 | .US:IWM\13Q24\92.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 11,067 |
| 92.500 | .US:IWM\13Q31\92.5 | 0.08 | unch | unch | NA | NA | 0 | NA | 7,396 |
| 93.000 | .US:IWM\13Q24\93.0 | 0.02 | unch | unch | NA | NA | 0 | NA | 23,158 |
| 93.000 | .US:IWM\13Q31\93.0 | 0.09 | unch | unch | NA | NA | 0 | NA | 4,979 |
| 93.500 | .US:IWM\13Q31\93.5 | 0.11 | unch | unch | NA | NA | 0 | NA | 5,759 |
| 93.500 | .US:IWM\13Q24\93.5 | 0.03 | unch | unch | NA | NA | 0 | NA | 580 |
| 94.000 | .US:IWM\13Q31\94.0 | 0.12 | unch | unch | NA | NA | 0 | NA | 7,867 |
| 94.000 | .US:IWM\13Q24\94.0 | 0.04 | unch | unch | NA | NA | 0 | NA | 66,818 |
| 94.500 | .US:IWM\13Q24\94.5 | 0.04 | unch | unch | NA | NA | 0 | NA | 2,530 |
| 94.500 | .US:IWM\13Q31\94.5 | 0.16 | unch | unch | NA | NA | 0 | NA | 34,058 |
| 95.000 | .US:IWM\13Q31\95.0 | 0.20 | unch | unch | NA | NA | 0 | NA | 31,848 |
| 95.000 | .US:IWM\13Q24\95.0 | 0.05 | unch | unch | NA | NA | 0 | NA | 14,108 |
| 95.500 | .US:IWM\13Q24\95.5 | 0.08 | unch | unch | NA | NA | 0 | NA | 3,839 |
| 95.500 | .US:IWM\13Q31\95.5 | 0.25 | unch | unch | NA | NA | 0 | NA | 1,715 |
| 96.000 | .US:IWM\13Q31\96.0 | 0.30 | unch | unch | NA | NA | 0 | NA | 18,223 |
| 96.000 | .US:IWM\13Q24\96.0 | 0.10 | unch | unch | NA | NA | 0 | NA | 6,663 |
| 96.500 | .US:IWM\13Q31\96.5 | 0.39 | unch | unch | NA | NA | 0 | NA | 2,427 |
| 96.500 | .US:IWM\13Q24\96.5 | 0.11 | unch | unch | NA | NA | 0 | NA | 4,346 |
| 97.000 | .US:IWM\13Q31\97.0 | 0.47 | unch | unch | NA | NA | 0 | NA | 6,582 |
| 97.000 | .US:IWM\13Q24\97.0 | 0.17 | unch | unch | NA | NA | 0 | NA | 14,851 |
| 97.500 | .US:IWM\13Q24\97.5 | 0.25 | unch | unch | NA | NA | 0 | NA | 7,320 |
| 97.500 | .US:IWM\13Q31\97.5 | 0.57 | unch | unch | NA | NA | 0 | NA | 12,522 |
| 98.000 | .US:IWM\13Q24\98.0 | 0.33 | unch | unch | NA | NA | 0 | NA | 8,344 |
| 98.000 | .US:IWM\13Q31\98.0 | 0.72 | unch | unch | NA | NA | 0 | NA | 24,138 |
| 98.500 | .US:IWM\13Q31\98.5 | 0.89 | unch | unch | NA | NA | 0 | NA | 2,458 |
| 98.500 | .US:IWM\13Q24\98.5 | 0.49 | unch | unch | NA | NA | 0 | NA | 2,734 |
| 99.000 | .US:IWM\13Q24\99.0 | 0.65 | unch | unch | NA | NA | 0 | NA | 2,425 |
| 99.000 | .US:IWM\13Q31\99.0 | 1.02 | unch | unch | NA | NA | 0 | NA | 1,113 |
| 99.500 | .US:IWM\13Q24\99.5 | 0.91 | unch | unch | NA | NA | 0 | NA | 261 |
| 100.000 | .US:IWM\13Q24\100.0 | 1.19 | unch | unch | NA | NA | 0 | NA | 351 |
| 100.000 | .US:IWM\13Q31\100.0 | 1.56 | unch | unch | NA | NA | 0 | NA | 1,710 |
| 100.500 | .US:IWM\13Q24\100.5 | 1.65 | unch | unch | NA | NA | 0 | NA | 20 |
| 101.000 | .US:IWM\13Q31\101.0 | 2.27 | unch | unch | NA | NA | 0 | NA | 438 |
| 101.000 | .US:IWM\13Q24\101.0 | 2.07 | unch | unch | NA | NA | 0 | NA | 72 |
| 101.500 | .US:IWM\13Q24\101.5 | 2.31 | unch | unch | NA | NA | 0 | NA | NA |
| 102.000 | .US:IWM\13Q24\102.0 | 3.35 | unch | unch | NA | NA | 0 | NA | 131 |
| 102.000 | .US:IWM\13Q31\102.0 | 2.65 | unch | unch | NA | NA | 0 | NA | NA |
| 102.500 | .US:IWM\13Q24\102.5 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 103.000 | .US:IWM\13Q24\103.0 | 4.49 | unch | unch | NA | NA | 0 | NA | 884 |
| 103.000 | .US:IWM\13Q31\103.0 | 3.99 | unch | unch | NA | NA | 0 | NA | 73 |
| 104.000 | .US:IWM\13Q24\104.0 | 6.17 | unch | unch | NA | NA | 0 | NA | 11 |
| 105.000 | .US:IWM\13Q24\105.0 | 5.80 | unch | unch | NA | NA | 0 | NA | 50 |
| 106.000 | .US:IWM\13Q24\106.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 107.000 | .US:IWM\13Q24\107.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 108.000 | .US:IWM\13Q24\108.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
| 109.000 | .US:IWM\13Q24\109.0 | 0.00 | NA | NA | NA | NA | 0 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.