113.25 Up +0.89 +0.79%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.IWM4DPC090000 NA NA NA NA 22.630 23.62 NA NA
91.000 126.2.IWM4DPC091000 NA NA NA NA 21.700 22.27 NA NA
92.000 126.2.IWM4DPC092000 NA NA NA NA 20.710 21.27 NA NA
93.000 126.2.IWM4DPC093000 NA NA NA NA 19.670 20.33 NA NA
94.000 126.2.IWM4DPC094000 NA NA NA NA 18.670 19.22 NA NA
95.000 126.2.IWM4DPC095000 NA NA NA NA 17.670 18.19 NA NA
96.000 126.2.IWM4DPC096000 NA NA NA NA 16.670 17.33 NA NA
97.000 126.2.IWM4DPC097000 NA NA NA NA 15.720 16.5 NA NA
98.000 126.2.IWM4DPC098000 NA NA NA NA 14.680 15.33 NA NA
99.000 126.2.IWM4DPC099000 NA NA NA NA 13.720 14.5 NA NA
100.000 126.2.IWM4DPC100000 12.35 +3.21 +35.12% 0.00 12.730 13.25 2 2
101.000 126.2.IWM4DPC101000 NA NA NA NA 11.680 12.34 NA NA
102.000 126.2.IWM4DPC102000 8.86 +8.86 NA -0.04 10.680 11.21 14 14
103.000 126.2.IWM4DPC103000 6.19 +6.19 NA -0.04 9.700 10.21 44 44
104.000 126.2.IWM4DPC104000 NA NA NA NA 8.710 9.23 NA NA
105.000 126.2.IWM4DPC105000 6.92 +2.25 +48.18% 0.12 7.870 8.37 75 231
105.500 126.2.IWM4DPC105500 4.26 +4.26 NA 0.04 7.330 7.79 239 223
106.000 126.2.IWM4DPC106000 5.59 -0.01 -0.18% 0.06 6.850 7.31 10 330
106.500 126.2.IWM4DPC106500 3.98 -0.23 -5.46% 0.14 6.390 6.89 410 414
107.000 126.2.IWM4DPC107000 6.17 +2.67 +76.29% 0.06 5.870 6.31 10 326
107.500 126.2.IWM4DPC107500 4.49 -0.53 -10.56% 0.16 5.410 5.91 16 346
108.000 126.2.IWM4DPC108000 5.30 +0.65 +13.98% 0.04 4.910 5.29 21 544
108.500 126.2.IWM4DPC108500 4.15 +0.50 +13.70% 0.05 4.490 4.8 27 456
109.000 126.2.IWM4DPC109000 3.90 +0.10 +2.63% 0.11 3.980 4.36 5 767
109.500 126.2.IWM4DPC109500 3.35 +0.62 +22.71% 0.25 3.630 4 155 586
110.000 126.2.IWM4DPC110000 3.65 +0.70 +23.73% 0.31 3.170 3.56 109 4,465
110.500 126.2.IWM4DPC110500 2.80 +0.61 +27.85% 0.26 2.870 3.01 158 2,441
111.000 126.2.IWM4DPC111000 2.47 +0.35 +16.51% 0.22 2.380 2.47 248 1,892
111.500 126.2.IWM4DPC111500 2.25 +0.37 +19.68% 0.46 2.100 2.21 709 2,455
112.000 126.2.IWM4DPC112000 1.79 +0.03 +1.70% 0.47 1.700 1.72 22 4,357
112.500 126.2.IWM4DPC112500 1.34 -0.11 -7.59% 0.73 1.450 1.48 4 3,207
113.000 126.2.IWM4DPC113000 1.25 +0.08 +6.84% 0.94 1.170 1.19 5 16,258
113.500 126.2.IWM4DPC113500 0.90 unch unch 0.84 0.830 0.84 1 3,097
114.000 126.2.IWM4DPC114000 0.73 +0.05 +7.35% 0.7 0.680 0.7 61 5,224
114.500 126.2.IWM4DPC114500 0.51 -0.01 -1.92% 0.45 0.440 0.45 990 1,298
115.000 126.2.IWM4DPC115000 0.37 -0.02 -5.13% 0.32 0.310 0.32 30 9,780
115.500 126.2.IWM4DPC115500 0.26 -0.01 -3.70% 0.22 0.210 0.22 291 3,173
116.000 126.2.IWM4DPC116000 0.18 -0.06 -25.00% 0.16 0.150 0.16 4,118 5,202
116.500 126.2.IWM4DPC116500 0.11 -0.05 -31.25% 0.09 0.080 0.09 957 1,485
117.000 126.2.IWM4DPC117000 0.07 -0.04 -36.36% 0.06 0.050 0.06 301 6,224
117.500 126.2.IWM4DPC117500 0.03 -0.02 -40.00% 0.04 0.030 0.04 2 3,635
118.000 126.2.IWM4DPC118000 0.02 -0.01 -33.33% 0.03 0.020 0.03 13 2,449
118.500 126.2.IWM4DPC118500 0.02 -0.01 -33.33% 0.02 0.010 0.02 2 1,213
119.000 126.2.IWM4DPC119000 0.02 -0.01 -33.33% 0.03 NA 0.03 684 1,803
119.500 126.2.IWM4DPC119500 0.01 -0.03 -75.00% 0.02 NA 0.02 1 807
120.000 126.2.IWM4DPC120000 0.01 unch unch 0.01 NA 0.01 3 2,781
120.500 126.2.IWM4DPC120500 0.01 unch unch 0.01 NA 0.01 11 611
121.000 126.2.IWM4DPC121000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 892
121.500 126.2.IWM4DPC121500 0.03 -0.04 -57.14% 0.01 NA 0.01 109 261
122.000 126.2.IWM4DPC122000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 1,591
122.500 126.2.IWM4DPC122500 0.02 -0.02 -50.00% 0.01 NA 0.01 108 160
123.000 126.2.IWM4DPC123000 0.02 +0.01 +100.00% 0.01 NA 0.01 22 498
123.500 126.2.IWM4DPC123500 0.01 -0.04 -80.00% 0.01 NA 0.01 1 145
124.000 126.2.IWM4DPC124000 0.02 unch unch 0.01 NA 0.01 10 78
124.500 126.2.IWM4DPC124500 0.09 -0.17 -65.38% 0.01 NA 0.01 6 23
125.000 126.2.IWM4DPC125000 0.01 unch unch 0.01 NA 0.01 510 1,186
125.500 126.2.IWM4DPC125500 0.02 unch unch 0.01 NA 0.01 100 70
126.000 126.2.IWM4DPC126000 0.05 -0.01 -16.67% 0.01 NA 0.01 23 150
126.500 126.2.IWM4DPC126500 0.03 -0.17 -85.00% 0.01 NA 0.01 100 25
127.000 126.2.IWM4DPC127000 0.02 -0.02 -50.00% 0.01 NA 0.01 1 64
127.500 126.2.IWM4DPC127500 0.25 +0.25 NA 0.01 NA 0.01 10 10
128.000 126.2.IWM4DPC128000 0.02 -0.06 -75.00% 0.01 NA 0.01 2 17
128.500 126.2.IWM4DPC128500 NA NA NA NA NA 0.01 NA NA
129.000 126.2.IWM4DPC129000 0.08 -0.06 -42.86% 0.01 NA 0.01 400 410
129.500 126.2.IWM4DPC129500 0.02 -0.02 -50.00% 0.01 NA 0.01 10 50
130.000 126.2.IWM4DPC130000 0.02 -0.04 -66.67% 0.01 NA 0.01 4 9
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.IWM4PPC090000 0.02 +0.02 NA 0.01 NA 0.01 500 500
91.000 126.2.IWM4PPC091000 0.04 +0.04 NA 0.01 NA 0.01 352 352
92.000 126.2.IWM4PPC092000 0.05 +0.05 NA 0.01 NA 0.01 50 50
93.000 126.2.IWM4PPC093000 0.05 +0.05 NA 0.01 NA 0.01 10 10
94.000 126.2.IWM4PPC094000 0.06 +0.06 NA 0.01 NA 0.01 392 392
95.000 126.2.IWM4PPC095000 0.03 -0.03 -50.00% 0.01 NA 0.01 200 590
96.000 126.2.IWM4PPC096000 0.03 -0.01 -25.00% 0.01 NA 0.01 880 2,214
97.000 126.2.IWM4PPC097000 0.03 -0.03 -50.00% 0.01 NA 0.01 675 1,923
98.000 126.2.IWM4PPC098000 0.05 unch unch 0.01 NA 0.01 50 420
99.000 126.2.IWM4PPC099000 0.02 -0.02 -50.00% 0.02 NA 0.02 10 211
100.000 126.2.IWM4PPC100000 0.03 -0.01 -25.00% 0.02 NA 0.02 48 1,787
101.000 126.2.IWM4PPC101000 0.03 -0.01 -25.00% 0.02 NA 0.02 16 716
102.000 126.2.IWM4PPC102000 0.02 -0.03 -60.00% 0.01 NA 0.01 221 964
103.000 126.2.IWM4PPC103000 0.03 -0.03 -50.00% 0.02 0.010 0.02 462 756
104.000 126.2.IWM4PPC104000 0.02 -0.05 -71.43% 0.03 0.020 0.03 445 8,388
105.000 126.2.IWM4PPC105000 0.04 -0.06 -60.00% 0.04 0.020 0.04 260 3,765
105.500 126.2.IWM4PPC105500 0.04 -0.10 -71.43% 0.05 0.040 0.05 257 1,890
106.000 126.2.IWM4PPC106000 0.06 -0.08 -57.14% 0.06 0.040 0.06 289 4,241
106.500 126.2.IWM4PPC106500 0.05 -0.01 -16.67% 0.06 0.050 0.06 2 16,275
107.000 126.2.IWM4PPC107000 0.09 -0.14 -60.87% 0.07 0.050 0.07 10,544 2,583
107.500 126.2.IWM4PPC107500 0.09 -0.15 -62.50% 0.09 0.080 0.09 4,308 4,392
108.000 126.2.IWM4PPC108000 0.12 -0.24 -66.67% 0.11 0.100 0.11 2,730 10,907
108.500 126.2.IWM4PPC108500 0.16 -0.20 -55.56% 0.14 0.130 0.14 1,087 2,059
109.000 126.2.IWM4PPC109000 0.17 -0.04 -19.05% 0.18 0.170 0.18 4 10,280
109.500 126.2.IWM4PPC109500 0.21 -0.04 -16.00% 0.21 0.190 0.21 65 11,559
110.000 126.2.IWM4PPC110000 0.24 -0.12 -33.33% 0.31 0.300 0.31 29 15,373
110.500 126.2.IWM4PPC110500 0.31 -0.10 -24.39% 0.35 0.330 0.35 5 2,834
111.000 126.2.IWM4PPC111000 0.40 -0.12 -23.08% 0.45 0.430 0.45 23 6,106
111.500 126.2.IWM4PPC111500 0.59 -0.09 -13.24% 0.62 0.600 0.62 30 33,750
112.000 126.2.IWM4PPC112000 0.75 -0.07 -8.54% 0.79 0.780 0.79 85 9,215
112.500 126.2.IWM4PPC112500 0.85 -0.19 -18.27% 1 0.980 1 56 9,488
113.000 126.2.IWM4PPC113000 1.01 -0.19 -15.83% 1.2 1.190 1.2 67 40,450
113.500 126.2.IWM4PPC113500 1.55 -0.52 -25.12% 1.09 1.260 1.34 795 1,512
114.000 126.2.IWM4PPC114000 1.50 -0.33 -18.03% 0.96 1.680 1.71 27 3,998
114.500 126.2.IWM4PPC114500 2.20 -0.96 -30.38% 0.85 2.010 2.1 220 910
115.000 126.2.IWM4PPC115000 2.43 +0.03 +1.25% 0.56 2.200 2.31 40 9,762
115.500 126.2.IWM4PPC115500 2.58 -0.92 -26.29% 0.45 2.550 2.7 18 403
116.000 126.2.IWM4PPC116000 2.98 -0.86 -22.40% 0.58 2.930 3.33 130 8,010
116.500 126.2.IWM4PPC116500 3.38 -1.39 -29.14% 0.61 3.480 3.86 34 1,221
117.000 126.2.IWM4PPC117000 4.58 -0.37 -7.47% 0.52 3.820 4.27 100 1,269
117.500 126.2.IWM4PPC117500 4.55 -0.92 -16.82% 1.53 3.080 5.78 39 1,478
118.000 126.2.IWM4PPC118000 6.13 -2.70 -30.58% 0.62 4.840 5.37 1 489
118.500 126.2.IWM4PPC118500 5.83 -1.04 -15.14% 0.41 5.190 5.66 180 606
119.000 126.2.IWM4PPC119000 5.96 -3.88 -39.43% 0.60 5.820 6.35 5 755
119.500 126.2.IWM4PPC119500 7.10 -0.51 -6.70% 0.61 6.320 6.86 1 264
120.000 126.2.IWM4PPC120000 7.91 -0.18 -2.23% 0.60 6.830 7.35 17 972
120.500 126.2.IWM4PPC120500 8.58 +2.51 +41.35% 0.47 7.240 7.72 41 484
121.000 126.2.IWM4PPC121000 9.09 -1.16 -11.32% 0.39 7.660 8.14 1 98
121.500 126.2.IWM4PPC121500 3.86 +0.03 +0.78% 0.60 8.330 8.85 10 25
122.000 126.2.IWM4PPC122000 10.92 +2.20 +25.23% 0.61 8.840 9.36 2 216
122.500 126.2.IWM4PPC122500 8.60 +4.15 +93.26% 0.59 9.330 9.84 5 41
123.000 126.2.IWM4PPC123000 8.35 +2.77 +49.64% 0.39 9.660 10.14 10 84
123.500 126.2.IWM4PPC123500 6.05 +6.05 NA 0.56 10.110 10.81 77 77
124.000 126.2.IWM4PPC124000 5.81 +5.81 NA 0.54 10.710 11.29 15 15
124.500 126.2.IWM4PPC124500 NA NA NA NA 11.270 11.79 NA NA
125.000 126.2.IWM4PPC125000 6.12 +6.12 NA 0.59 11.820 12.34 10 10
125.500 126.2.IWM4PPC125500 NA NA NA NA 12.180 12.84 NA NA
126.000 126.2.IWM4PPC126000 12.68 +4.98 +64.68% 0.60 12.820 13.35 4 2
126.500 126.2.IWM4PPC126500 NA NA NA NA 13.170 13.85 NA NA
127.000 126.2.IWM4PPC127000 NA NA NA NA 13.680 14.34 NA NA
127.500 126.2.IWM4PPC127500 10.69 +10.69 NA 0.60 14.170 14.85 2 1
128.000 126.2.IWM4PPC128000 10.05 +0.70 +7.49% 0.59 14.820 15.34 3 3
128.500 126.2.IWM4PPC128500 NA NA NA NA 15.250 15.78 NA NA
129.000 126.2.IWM4PPC129000 NA NA NA NA 15.670 16.35 NA NA
129.500 126.2.IWM4PPC129500 NA NA NA NA 15.980 16.78 NA NA
130.000 126.2.IWM4PPC130000 NA NA NA NA 16.740 17.28 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 9:35 AM ET