113.67 Down -0.97 -0.85%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
99.000 126.2.IWM4GPC099000 NA NA NA NA 14.440 14.8 NA NA
99.500 126.2.IWM4GPC099500 NA NA NA NA 13.940 14.21 NA NA
100.000 126.2.IWM4GPC100000 14.55 -0.60 -3.96% 0.13 13.390 13.8 1 3
100.500 126.2.IWM4GPC100500 14.08 +14.08 NA 0.13 12.880 13.3 1 1
101.000 126.2.IWM4GPC101000 NA NA NA NA 12.440 12.8 NA NA
101.500 126.2.IWM4GPC101500 13.08 +13.08 NA 0.13 11.890 12.3 1 1
102.000 126.2.IWM4GPC102000 NA NA NA NA 11.440 11.72 NA NA
102.500 126.2.IWM4GPC102500 NA NA NA NA 10.940 11.3 NA NA
103.000 126.2.IWM4GPC103000 NA NA NA NA 10.440 10.73 NA NA
103.500 126.2.IWM4GPC103500 NA NA NA NA 9.940 10.3 NA NA
104.000 126.2.IWM4GPC104000 11.33 +11.33 NA 0.13 9.440 9.8 52 62
104.500 126.2.IWM4GPC104500 10.21 +10.21 NA 0.13 8.910 9.3 6 6
105.000 126.2.IWM4GPC105000 10.33 +0.35 +3.51% 0.13 8.410 8.8 20 22
105.500 126.2.IWM4GPC105500 NA NA NA NA 7.910 8.3 NA NA
106.000 126.2.IWM4GPC106000 12.54 +1.44 +12.97% 0.07 7.440 7.74 25 101
106.500 126.2.IWM4GPC106500 7.15 -1.46 -16.96% -0.06 6.910 7.11 48 5
107.000 126.2.IWM4GPC107000 7.64 +7.64 NA 0.04 6.440 6.71 1 1
107.500 126.2.IWM4GPC107500 6.20 +6.20 NA -0.01 5.910 6.16 13 NA
108.000 126.2.IWM4GPC108000 6.74 +6.74 NA 0.07 5.440 5.74 35 35
108.500 126.2.IWM4GPC108500 5.84 -0.55 -8.61% 0.04 4.940 5.21 2 3
109.000 126.2.IWM4GPC109000 6.40 +0.40 +6.67% -0.04 4.390 4.63 10 10
109.500 126.2.IWM4GPC109500 3.35 -2.19 -39.53% 0.04 4.100 4.21 60 40
110.000 126.2.IWM4GPC110000 3.55 -0.95 -21.11% -0.09 3.410 3.58 17 10
110.500 126.2.IWM4GPC110500 3.90 -0.35 -8.24% 0.06 3.100 3.23 18 25
111.000 126.2.IWM4GPC111000 2.60 -0.92 -26.14% 0.01 2.640 2.68 175 258
111.500 126.2.IWM4GPC111500 2.07 -1.72 -45.38% 0.03 2.170 2.2 217 629
112.000 126.2.IWM4GPC112000 1.73 -0.88 -33.72% 0.02 1.660 1.69 585 894
112.500 126.2.IWM4GPC112500 1.26 -0.86 -40.57% 0.05 1.180 1.22 1,649 1,568
113.000 126.2.IWM4GPC113000 0.60 -1.21 -66.85% -0.04 0.530 0.63 4,343 5,912
113.500 126.2.IWM4GPC113500 0.23 -1.02 -81.60% 0.13 0.280 0.3 51,849 7,146
114.000 126.2.IWM4GPC114000 0.03 -0.66 -95.65% 0.05 0.040 0.05 48,435 32,745
114.500 126.2.IWM4GPC114500 0.01 -0.37 -97.37% 0.02 0.010 0.02 14,049 9,870
115.000 126.2.IWM4GPC115000 0.01 -0.17 -94.44% 0.01 NA 0.01 2,895 12,924
115.500 126.2.IWM4GPC115500 0.01 -0.04 -80.00% 0.01 NA 0.01 503 10,816
116.000 126.2.IWM4GPC116000 0.01 -0.01 -50.00% 0.01 NA 0.01 1,837 17,216
116.500 126.2.IWM4GPC116500 0.01 unch unch 0.01 NA 0.01 271 8,839
117.000 126.2.IWM4GPC117000 0.01 -0.01 -50.00% 0.01 NA 0.01 581 13,002
117.500 126.2.IWM4GPC117500 0.01 unch unch 0.01 NA 0.01 212 7,497
118.000 126.2.IWM4GPC118000 0.02 +0.01 +100.00% 0.01 NA 0.01 73 4,893
118.500 126.2.IWM4GPC118500 0.01 unch unch 0.01 NA 0.01 10 2,982
119.000 126.2.IWM4GPC119000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 4,044
119.500 126.2.IWM4GPC119500 0.01 unch unch 0.01 NA 0.01 21 2,380
120.000 126.2.IWM4GPC120000 0.01 unch unch 0.01 NA 0.01 1 4,489
120.500 126.2.IWM4GPC120500 NA NA NA NA NA 0.01 NA NA
121.000 126.2.IWM4GPC121000 0.01 -0.01 -50.00% 0.01 NA 0.01 25 3,440
121.500 126.2.IWM4GPC121500 NA NA NA NA NA 0.01 NA NA
122.000 126.2.IWM4GPC122000 0.01 unch unch 0.01 NA 0.01 100 576
123.000 126.2.IWM4GPC123000 0.01 unch unch 0.01 NA 0.01 10 644
124.000 126.2.IWM4GPC124000 0.01 unch unch 0.01 NA 0.01 66 708
125.000 126.2.IWM4GPC125000 0.01 unch unch 0.01 NA 0.01 81 330
126.000 126.2.IWM4GPC126000 0.01 -0.03 -75.00% 0.01 NA 0.01 15 427
127.000 126.2.IWM4GPC127000 NA NA NA NA NA 0.01 NA NA
128.000 126.2.IWM4GPC128000 NA NA NA NA NA 0.01 NA NA
129.000 126.2.IWM4GPC129000 NA NA NA NA NA 0.01 NA NA
130.000 126.2.IWM4GPC130000 0.01 +0.01 NA 0.01 NA 0.01 10 10
131.000 126.2.IWM4GPC131000 NA NA NA NA NA 0.01 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
99.000 126.2.IWM4SPC099000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 620
99.500 126.2.IWM4SPC099500 0.03 -0.02 -40.00% 0.01 NA 0.01 200 551
100.000 126.2.IWM4SPC100000 0.02 -0.01 -33.33% 0.01 NA 0.01 35 708
100.500 126.2.IWM4SPC100500 0.02 +0.01 +100.00% 0.01 NA 0.01 111 266
101.000 126.2.IWM4SPC101000 0.02 -0.01 -33.33% 0.01 NA 0.01 25 427
101.500 126.2.IWM4SPC101500 0.01 unch unch 0.01 NA 0.01 20 63
102.000 126.2.IWM4SPC102000 0.02 -0.03 -60.00% 0.01 NA 0.01 1 567
102.500 126.2.IWM4SPC102500 0.03 -0.03 -50.00% 0.01 NA 0.01 430 590
103.000 126.2.IWM4SPC103000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 633
103.500 126.2.IWM4SPC103500 0.01 -0.02 -66.67% 0.01 NA 0.01 180 664
104.000 126.2.IWM4SPC104000 0.01 -0.01 -50.00% 0.01 NA 0.01 32 1,618
104.500 126.2.IWM4SPC104500 0.01 -0.02 -66.67% 0.01 NA 0.01 30 452
105.000 126.2.IWM4SPC105000 0.01 unch unch 0.01 NA 0.01 3 4,469
105.500 126.2.IWM4SPC105500 0.01 unch unch 0.01 NA 0.01 18 1,586
106.000 126.2.IWM4SPC106000 0.01 unch unch 0.01 NA 0.01 50 2,343
106.500 126.2.IWM4SPC106500 0.01 -0.02 -66.67% 0.01 NA 0.01 189 1,613
107.000 126.2.IWM4SPC107000 0.01 -0.01 -50.00% 0.01 NA 0.01 69 7,271
107.500 126.2.IWM4SPC107500 0.01 unch unch 0.01 NA 0.01 18 6,343
108.000 126.2.IWM4SPC108000 0.01 unch unch 0.01 NA 0.01 72 5,824
108.500 126.2.IWM4SPC108500 0.01 unch unch 0.01 NA 0.01 4 4,005
109.000 126.2.IWM4SPC109000 0.01 unch unch 0.01 NA 0.01 10 12,783
109.500 126.2.IWM4SPC109500 0.01 unch unch 0.01 NA 0.01 312 8,633
110.000 126.2.IWM4SPC110000 0.01 unch unch 0.01 NA 0.01 148 21,873
110.500 126.2.IWM4SPC110500 0.01 unch unch 0.01 NA 0.01 86 20,396
111.000 126.2.IWM4SPC111000 0.01 -0.01 -50.00% 0.01 NA 0.01 89 13,656
111.500 126.2.IWM4SPC111500 0.01 -0.01 -50.00% 0.01 NA 0.01 540 5,964
112.000 126.2.IWM4SPC112000 0.01 unch unch 0.01 NA 0.01 1,109 11,144
112.500 126.2.IWM4SPC112500 0.02 unch unch 0.02 0.010 0.02 3,015 8,477
113.000 126.2.IWM4SPC113000 0.07 +0.02 +40.00% 0.04 0.030 0.04 29,138 35,534
113.500 126.2.IWM4SPC113500 0.19 +0.10 +111.11% 0.14 0.120 0.14 23,311 13,781
114.000 126.2.IWM4SPC114000 0.35 +0.14 +66.67% 0.21 0.480 0.54 42,840 26,930
114.500 126.2.IWM4SPC114500 0.88 +0.55 +166.67% 0.03 0.810 0.86 9,848 16,241
115.000 126.2.IWM4SPC115000 1.47 +0.78 +113.04% 0.19 1.470 1.52 6,471 13,328
115.500 126.2.IWM4SPC115500 1.99 +0.95 +91.35% 0.02 1.790 1.85 610 5,466
116.000 126.2.IWM4SPC116000 2.25 +0.79 +54.11% 0.21 2.320 2.54 970 8,042
116.500 126.2.IWM4SPC116500 2.90 +1.08 +59.34% 0.12 2.880 2.95 134 1,521
117.000 126.2.IWM4SPC117000 3.34 +0.97 +40.93% 0.05 3.260 3.38 42 803
117.500 126.2.IWM4SPC117500 3.75 +0.74 +24.58% 0.04 3.790 3.87 3,265 1,909
118.000 126.2.IWM4SPC118000 4.37 +0.77 +21.39% 0.05 4.260 4.38 30 1,056
118.500 126.2.IWM4SPC118500 3.23 -1.00 -23.64% 0.22 4.700 5.05 1 480
119.000 126.2.IWM4SPC119000 5.30 +1.19 +28.95% 0.22 5.190 5.55 13 378
119.500 126.2.IWM4SPC119500 4.17 -1.53 -26.84% 0.23 5.700 6.06 100 193
120.000 126.2.IWM4SPC120000 6.38 +1.27 +24.85% 0.23 6.200 6.56 2 256
120.500 126.2.IWM4SPC120500 NA NA NA NA 6.700 7.06 NA 10
121.000 126.2.IWM4SPC121000 5.05 -0.09 -1.75% 0.25 7.190 7.58 1 98
121.500 126.2.IWM4SPC121500 7.02 +7.02 NA 0.23 7.700 8.06 92 92
122.000 126.2.IWM4SPC122000 8.50 -1.00 -10.53% 0.26 8.200 8.59 1 13
123.000 126.2.IWM4SPC123000 5.13 +5.13 NA 0.24 9.160 9.57 62 62
124.000 126.2.IWM4SPC124000 6.07 +6.07 NA 0.23 10.200 10.56 58 58
125.000 126.2.IWM4SPC125000 7.20 +1.10 +18.03% 0.23 11.200 11.56 3 61
126.000 126.2.IWM4SPC126000 NA NA NA NA 12.200 12.59 NA NA
127.000 126.2.IWM4SPC127000 NA NA NA NA 13.200 13.56 NA NA
128.000 126.2.IWM4SPC128000 NA NA NA NA 14.200 14.56 NA NA
129.000 126.2.IWM4SPC129000 NA NA NA NA 15.200 15.56 NA NA
130.000 126.2.IWM4SPC130000 16.30 +16.30 NA 0.05 16.190 16.38 14 NA
131.000 126.2.IWM4SPC131000 NA NA NA NA 17.200 17.56 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 2:20 PM ET