116.51 Down -0.29 -0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.IWM4HTC070000 NA NA NA NA 46.230 46.77 NA NA
71.000 126.2.IWM4HTC071000 NA NA NA NA 45.230 45.77 NA NA
72.000 126.2.IWM4HTC072000 NA NA NA NA 44.230 44.77 NA NA
73.000 126.2.IWM4HTC073000 NA NA NA NA 43.230 43.77 NA NA
74.000 126.2.IWM4HTC074000 NA NA NA NA 42.230 42.77 NA NA
75.000 126.2.IWM4HTC075000 NA NA NA NA 41.230 41.77 NA NA
76.000 126.2.IWM4HTC076000 NA NA NA NA 40.230 40.77 NA NA
77.000 126.2.IWM4HTC077000 NA NA NA NA 39.230 39.77 NA NA
78.000 126.2.IWM4HTC078000 NA NA NA NA 38.230 38.77 NA NA
79.000 126.2.IWM4HTC079000 NA NA NA NA 37.230 37.77 NA NA
80.000 126.2.IWM4HTC080000 NA NA NA NA 36.230 36.77 NA NA
81.000 126.2.IWM4HTC081000 NA NA NA NA 35.230 35.77 NA NA
82.000 126.2.IWM4HTC082000 NA NA NA NA 34.230 34.77 NA NA
83.000 126.2.IWM4HTC083000 NA NA NA NA 33.230 33.77 NA NA
84.000 126.2.IWM4HTC084000 NA NA NA NA 32.230 32.77 NA NA
85.000 126.2.IWM4HTC085000 NA NA NA NA 31.230 31.77 NA NA
86.000 126.2.IWM4HTC086000 NA NA NA NA 30.230 30.77 NA NA
87.000 126.2.IWM4HTC087000 NA NA NA NA 29.230 29.77 NA NA
88.000 126.2.IWM4HTC088000 NA NA NA NA 28.270 28.71 NA NA
89.000 126.2.IWM4HTC089000 NA NA NA NA 27.240 27.77 NA NA
90.000 126.2.IWM4HTC090000 23.62 +23.62 NA 0.20 26.270 26.71 1 1
91.000 126.2.IWM4HTC091000 NA NA NA NA 25.250 25.68 NA NA
92.000 126.2.IWM4HTC092000 NA NA NA NA 24.250 24.63 NA NA
93.000 126.2.IWM4HTC093000 NA NA NA NA 23.250 23.67 NA NA
94.000 126.2.IWM4HTC094000 NA NA NA NA 22.240 22.67 NA NA
95.000 126.2.IWM4HTC095000 18.81 +18.81 NA 0.15 21.240 21.66 20 40
96.000 126.2.IWM4HTC096000 NA NA NA NA 20.240 20.66 NA NA
97.000 126.2.IWM4HTC097000 NA NA NA NA 19.250 19.63 NA NA
98.000 126.2.IWM4HTC098000 NA NA NA NA 18.240 18.68 NA NA
99.000 126.2.IWM4HTC099000 NA NA NA NA 17.270 17.67 NA NA
100.000 126.2.IWM4HTC100000 16.41 +1.16 +7.61% 0.13 16.280 16.64 21 26
101.000 126.2.IWM4HTC101000 NA NA NA NA 15.270 15.66 NA NA
102.000 126.2.IWM4HTC102000 13.63 +1.82 +15.41% 0.28 14.250 14.79 12 6
103.000 126.2.IWM4HTC103000 NA NA NA NA 13.240 13.67 NA NA
103.500 126.2.IWM4HTC103500 NA NA NA NA 12.740 13.17 NA NA
104.000 126.2.IWM4HTC104000 NA NA NA NA 12.270 12.67 NA NA
104.500 126.2.IWM4HTC104500 NA NA NA NA 11.750 12.17 NA NA
105.000 126.2.IWM4HTC105000 8.46 +8.46 NA 0.13 11.250 11.64 36 36
105.500 126.2.IWM4HTC105500 NA NA NA NA 10.750 11.14 NA NA
106.000 126.2.IWM4HTC106000 6.59 +0.85 +14.81% 0.12 10.230 10.63 11 12
106.500 126.2.IWM4HTC106500 NA NA NA NA 9.750 10.13 NA NA
107.000 126.2.IWM4HTC107000 NA NA NA NA 9.260 9.67 NA NA
107.500 126.2.IWM4HTC107500 NA NA NA NA 8.750 9.16 NA NA
108.000 126.2.IWM4HTC108000 5.04 -0.22 -4.18% 0.18 8.270 8.69 10 310
108.500 126.2.IWM4HTC108500 4.64 +0.39 +9.18% 0.19 7.760 8.2 10 257
109.000 126.2.IWM4HTC109000 6.66 +2.00 +42.92% 0.12 7.260 7.63 5 439
109.500 126.2.IWM4HTC109500 7.36 +1.69 +29.81% 0.22 6.760 7.23 4 344
110.000 126.2.IWM4HTC110000 5.25 +0.40 +8.25% 0.11 6.290 6.62 30 383
110.500 126.2.IWM4HTC110500 2.97 -0.55 -15.63% 0.11 5.780 6.12 18 141
111.000 126.2.IWM4HTC111000 5.50 +0.70 +14.58% 0.10 5.280 5.61 50 390
111.500 126.2.IWM4HTC111500 5.20 +0.95 +22.35% 0.11 4.780 5.12 52 362
112.000 126.2.IWM4HTC112000 4.52 -0.32 -6.61% 0.09 4.440 4.6 223 2,913
112.500 126.2.IWM4HTC112500 4.00 -0.38 -8.68% 0.09 3.950 4.1 15 1,386
113.000 126.2.IWM4HTC113000 3.60 -0.10 -2.70% 0.11 3.290 3.62 12 1,994
113.500 126.2.IWM4HTC113500 3.00 -0.30 -9.09% 0.10 2.810 3.11 5 2,444
114.000 126.2.IWM4HTC114000 2.45 -0.33 -11.87% 0.06 2.530 2.57 126 3,743
114.500 126.2.IWM4HTC114500 2.08 -0.31 -12.97% 0.07 2.040 2.08 653 1,599
115.000 126.2.IWM4HTC115000 1.58 -0.31 -16.40% 0.11 1.570 1.62 3,340 6,860
115.500 126.2.IWM4HTC115500 1.18 -0.27 -18.62% 0.16 1.150 1.17 1,677 7,260
116.000 126.2.IWM4HTC116000 0.78 -0.29 -27.10% 0.27 0.760 0.78 1,714 11,444
116.500 126.2.IWM4HTC116500 0.43 -0.29 -40.28% 0.46 0.440 0.47 7,671 8,524
117.000 126.2.IWM4HTC117000 0.25 -0.21 -45.65% 0.25 0.230 0.25 5,480 16,218
117.500 126.2.IWM4HTC117500 0.11 -0.14 -56.00% 0.12 0.100 0.12 2,821 6,769
118.000 126.2.IWM4HTC118000 0.05 -0.08 -61.54% 0.06 0.040 0.06 2,004 5,229
118.500 126.2.IWM4HTC118500 0.03 -0.05 -62.50% 0.03 0.020 0.03 590 5,028
119.000 126.2.IWM4HTC119000 0.02 -0.01 -33.33% 0.02 0.010 0.02 188 2,137
119.500 126.2.IWM4HTC119500 0.02 +0.01 +100.00% 0.02 0.010 0.02 2,408 3,938
120.000 126.2.IWM4HTC120000 0.01 unch unch 0.01 NA 0.01 187 1,959
120.500 126.2.IWM4HTC120500 0.01 unch unch 0.01 NA 0.01 1,232 914
121.000 126.2.IWM4HTC121000 0.01 unch unch 0.01 NA 0.01 21 783
121.500 126.2.IWM4HTC121500 0.01 unch unch 0.01 NA 0.01 60 142
122.000 126.2.IWM4HTC122000 0.01 unch unch 0.01 NA 0.01 18 122
122.500 126.2.IWM4HTC122500 0.01 -0.01 -50.00% 0.01 NA 0.01 53 178
123.000 126.2.IWM4HTC123000 0.01 -0.01 -50.00% 0.01 NA 0.01 100 513
123.500 126.2.IWM4HTC123500 0.01 -0.01 -50.00% 0.01 NA 0.01 2 28
124.000 126.2.IWM4HTC124000 0.04 +0.04 NA 0.01 NA 0.01 1 83
125.000 126.2.IWM4HTC125000 0.01 +0.01 NA 0.01 NA 0.01 10 227
126.000 126.2.IWM4HTC126000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 280
127.000 126.2.IWM4HTC127000 0.01 unch unch 0.01 NA 0.01 10 110
128.000 126.2.IWM4HTC128000 0.01 +0.01 NA 0.01 NA 0.01 3 2
129.000 126.2.IWM4HTC129000 0.02 +0.02 NA 0.01 NA 0.01 3 3
130.000 126.2.IWM4HTC130000 NA NA NA NA NA 0.01 NA NA
131.000 126.2.IWM4HTC131000 NA NA NA NA NA 0.01 NA NA
132.000 126.2.IWM4HTC132000 NA NA NA NA NA 0.01 NA NA
133.000 126.2.IWM4HTC133000 NA NA NA NA NA 0.01 NA NA
134.000 126.2.IWM4HTC134000 NA NA NA NA NA 0.01 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
70.000 126.2.IWM4TTC070000 NA NA NA NA NA 0.01 NA NA
71.000 126.2.IWM4TTC071000 NA NA NA NA NA 0.01 NA NA
72.000 126.2.IWM4TTC072000 NA NA NA NA NA 0.01 NA NA
73.000 126.2.IWM4TTC073000 NA NA NA NA NA 0.01 NA NA
74.000 126.2.IWM4TTC074000 NA NA NA NA NA 0.01 NA NA
75.000 126.2.IWM4TTC075000 NA NA NA NA NA 0.01 NA NA
76.000 126.2.IWM4TTC076000 NA NA NA NA NA 0.01 NA NA
77.000 126.2.IWM4TTC077000 NA NA NA NA NA 0.01 NA NA
78.000 126.2.IWM4TTC078000 NA NA NA NA NA 0.01 NA NA
79.000 126.2.IWM4TTC079000 NA NA NA NA NA 0.01 NA NA
80.000 126.2.IWM4TTC080000 NA NA NA NA NA 0.01 NA NA
81.000 126.2.IWM4TTC081000 NA NA NA NA NA 0.01 NA NA
82.000 126.2.IWM4TTC082000 NA NA NA NA NA 0.01 NA NA
83.000 126.2.IWM4TTC083000 NA NA NA NA NA 0.01 NA NA
84.000 126.2.IWM4TTC084000 NA NA NA NA NA 0.01 NA NA
85.000 126.2.IWM4TTC085000 NA NA NA NA NA 0.01 NA NA
86.000 126.2.IWM4TTC086000 NA NA NA NA NA 0.01 NA NA
87.000 126.2.IWM4TTC087000 NA NA NA NA NA 0.01 NA NA
88.000 126.2.IWM4TTC088000 0.07 +0.07 NA 0.01 NA 0.01 65 65
89.000 126.2.IWM4TTC089000 0.06 +0.06 NA 0.01 NA 0.01 124 134
90.000 126.2.IWM4TTC090000 0.01 -0.04 -80.00% 0.01 NA 0.01 120 1,200
91.000 126.2.IWM4TTC091000 0.03 +0.01 +50.00% 0.01 NA 0.01 20 38
92.000 126.2.IWM4TTC092000 0.02 -0.05 -71.43% 0.01 NA 0.01 4 200
93.000 126.2.IWM4TTC093000 0.01 unch unch 0.01 NA 0.01 15 64
94.000 126.2.IWM4TTC094000 0.01 -0.01 -50.00% 0.01 NA 0.01 5 630
95.000 126.2.IWM4TTC095000 0.02 -0.01 -33.33% 0.01 NA 0.01 3 340
96.000 126.2.IWM4TTC096000 0.01 unch unch 0.01 NA 0.01 30 1,296
97.000 126.2.IWM4TTC097000 0.03 +0.01 +50.00% 0.01 NA 0.01 26 1,078
98.000 126.2.IWM4TTC098000 0.03 -0.03 -50.00% 0.01 NA 0.01 1 194
99.000 126.2.IWM4TTC099000 0.01 -0.04 -80.00% 0.01 NA 0.01 40 485
100.000 126.2.IWM4TTC100000 0.01 -0.01 -50.00% 0.01 NA 0.01 98 1,562
101.000 126.2.IWM4TTC101000 0.02 -0.01 -33.33% 0.01 NA 0.01 1,751 2,515
102.000 126.2.IWM4TTC102000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 601
103.000 126.2.IWM4TTC103000 0.01 unch unch 0.01 NA 0.01 200 2,764
103.500 126.2.IWM4TTC103500 0.01 -0.01 -50.00% 0.01 NA 0.01 3 4
104.000 126.2.IWM4TTC104000 0.01 unch unch 0.01 NA 0.01 22 15,946
104.500 126.2.IWM4TTC104500 0.03 +0.03 NA 0.01 NA 0.01 5 5
105.000 126.2.IWM4TTC105000 0.02 unch unch 0.01 NA 0.01 222 9,007
105.500 126.2.IWM4TTC105500 0.01 +0.01 NA 0.01 NA 0.01 2 1
106.000 126.2.IWM4TTC106000 0.01 -0.03 -75.00% 0.01 NA 0.01 72 8,407
106.500 126.2.IWM4TTC106500 0.03 +0.03 NA 0.01 NA 0.01 4 4
107.000 126.2.IWM4TTC107000 0.01 unch unch 0.01 NA 0.01 2 3,112
107.500 126.2.IWM4TTC107500 0.01 -0.01 -50.00% 0.01 NA 0.01 110 75
108.000 126.2.IWM4TTC108000 0.01 -0.01 -50.00% 0.01 NA 0.01 129 4,516
108.500 126.2.IWM4TTC108500 0.01 -0.01 -50.00% 0.01 NA 0.01 31 980
109.000 126.2.IWM4TTC109000 0.01 -0.02 -66.67% 0.02 NA 0.02 114 10,876
109.500 126.2.IWM4TTC109500 0.01 -0.01 -50.00% 0.01 NA 0.01 111 1,742
110.000 126.2.IWM4TTC110000 0.01 unch unch 0.02 NA 0.02 135 11,208
110.500 126.2.IWM4TTC110500 0.01 unch unch 0.02 NA 0.02 137 936
111.000 126.2.IWM4TTC111000 0.01 -0.02 -66.67% 0.02 0.010 0.02 59 8,164
111.500 126.2.IWM4TTC111500 0.02 unch unch 0.02 0.010 0.02 95 7,680
112.000 126.2.IWM4TTC112000 0.02 unch unch 0.02 0.010 0.02 295 15,261
112.500 126.2.IWM4TTC112500 0.02 -0.01 -33.33% 0.03 0.010 0.03 103 1,810
113.000 126.2.IWM4TTC113000 0.03 -0.01 -25.00% 0.03 0.020 0.03 158 6,562
113.500 126.2.IWM4TTC113500 0.03 -0.01 -25.00% 0.04 0.020 0.04 1,921 3,939
114.000 126.2.IWM4TTC114000 0.04 -0.02 -33.33% 0.05 0.030 0.05 2,963 10,215
114.500 126.2.IWM4TTC114500 0.06 -0.03 -33.33% 0.06 0.050 0.06 1,381 5,519
115.000 126.2.IWM4TTC115000 0.09 -0.03 -25.00% 0.09 0.080 0.09 4,110 13,692
115.500 126.2.IWM4TTC115500 0.16 -0.02 -11.11% 0.16 0.140 0.16 6,167 7,426
116.000 126.2.IWM4TTC116000 0.26 -0.05 -16.13% 0.26 0.250 0.26 9,589 8,421
116.500 126.2.IWM4TTC116500 0.45 unch unch 0.46 0.440 0.46 4,561 2,817
117.000 126.2.IWM4TTC117000 0.76 +0.07 +10.14% 0.26 0.710 0.75 3,761 2,523
117.500 126.2.IWM4TTC117500 1.09 +0.14 +14.74% 0.13 1.080 1.12 1,548 1,872
118.000 126.2.IWM4TTC118000 1.55 +0.18 +13.14% 0.09 1.520 1.58 841 706
118.500 126.2.IWM4TTC118500 1.98 +0.15 +8.20% 0.05 2.010 2.04 356 84
119.000 126.2.IWM4TTC119000 2.50 +0.30 +13.64% 0.05 2.490 2.54 386 43
119.500 126.2.IWM4TTC119500 NA NA NA NA 2.910 3.25 NA NA
120.000 126.2.IWM4TTC120000 8.22 +8.22 NA 0.27 3.320 3.76 10 6
120.500 126.2.IWM4TTC120500 9.54 +9.54 NA 0.27 3.820 4.26 3 NA
121.000 126.2.IWM4TTC121000 4.60 -0.74 -13.86% 0.25 4.390 4.74 15 20
121.500 126.2.IWM4TTC121500 NA NA NA NA 4.810 5.24 NA NA
122.000 126.2.IWM4TTC122000 NA NA NA NA 5.260 5.75 NA NA
122.500 126.2.IWM4TTC122500 NA NA NA NA 5.830 6.26 NA NA
123.000 126.2.IWM4TTC123000 NA NA NA NA 6.310 6.76 NA NA
123.500 126.2.IWM4TTC123500 NA NA NA NA 6.820 7.26 NA NA
124.000 126.2.IWM4TTC124000 NA NA NA NA 7.320 7.76 NA NA
125.000 126.2.IWM4TTC125000 NA NA NA NA 8.320 8.75 NA NA
126.000 126.2.IWM4TTC126000 NA NA NA NA 9.300 9.75 NA NA
127.000 126.2.IWM4TTC127000 NA NA NA NA 10.380 10.77 2 NA
128.000 126.2.IWM4TTC128000 NA NA NA NA 11.340 11.76 NA NA
129.000 126.2.IWM4TTC129000 13.58 +13.58 NA 0.27 12.230 12.76 10 10
130.000 126.2.IWM4TTC130000 NA NA NA NA 13.340 13.76 NA NA
131.000 126.2.IWM4TTC131000 NA NA NA NA 14.340 14.76 NA NA
132.000 126.2.IWM4TTC132000 NA NA NA NA 15.370 15.76 NA NA
133.000 126.2.IWM4TTC133000 NA NA NA NA 16.310 16.76 NA NA
134.000 126.2.IWM4TTC134000 NA NA NA NA 17.230 17.76 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:22 PM ET