113.77 Down -0.46 -0.40%
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 14.430 14.98 NA NA
99.500 126.2.IWM4GPC099500 NA NA NA NA 13.940 14.49 NA NA
100.000 126.2.IWM4GPC100000 15.15 -0.71 -4.48% 0.22 13.460 13.99 2 4
100.500 126.2.IWM4GPC100500 14.08 +14.08 NA 0.22 12.950 13.49 1 1
101.000 126.2.IWM4GPC101000 NA NA NA NA 12.530 12.99 NA NA
101.500 126.2.IWM4GPC101500 13.08 +13.08 NA 0.22 11.960 12.49 1 1
102.000 126.2.IWM4GPC102000 NA NA NA NA 11.450 11.99 NA NA
102.500 126.2.IWM4GPC102500 NA NA NA NA 11.070 11.5 NA NA
103.000 126.2.IWM4GPC103000 NA NA NA NA 10.530 10.98 NA NA
103.500 126.2.IWM4GPC103500 NA NA NA NA 9.940 10.49 NA NA
104.000 126.2.IWM4GPC104000 NA NA NA NA 9.670 10 NA NA
104.500 126.2.IWM4GPC104500 NA NA NA NA 9.190 9.5 NA NA
105.000 126.2.IWM4GPC105000 NA NA NA NA 8.690 9 2 2
105.500 126.2.IWM4GPC105500 NA NA NA NA 8.190 8.5 NA NA
106.000 126.2.IWM4GPC106000 12.54 +1.44 +12.97% 0.24 7.700 8.01 25 101
106.500 126.2.IWM4GPC106500 8.61 +8.61 NA 0.24 7.200 7.51 5 5
107.000 126.2.IWM4GPC107000 7.64 +7.64 NA 0.24 6.700 7.01 1 1
107.500 126.2.IWM4GPC107500 NA NA NA NA 6.200 6.5 NA NA
108.000 126.2.IWM4GPC108000 6.74 +6.74 NA 0.23 5.730 6 35 35
108.500 126.2.IWM4GPC108500 5.84 -0.55 -8.61% 0.26 5.210 5.53 2 29
109.000 126.2.IWM4GPC109000 6.77 -5.10 -42.97% 0.27 4.720 5.04 25 25
109.500 126.2.IWM4GPC109500 3.35 -2.19 -39.53% 0.28 4.250 4.55 60 182
110.000 126.2.IWM4GPC110000 3.61 +0.01 +0.28% 0.29 3.770 4.06 25 180
110.500 126.2.IWM4GPC110500 3.19 +0.56 +21.29% 0.20 3.340 3.47 39 102
111.000 126.2.IWM4GPC111000 3.09 -0.41 -11.71% 0.24 2.900 3.01 176 386
111.500 126.2.IWM4GPC111500 2.21 -0.58 -20.79% 0.31 2.470 2.58 319 724
112.000 126.2.IWM4GPC112000 2.20 -0.33 -13.04% 0.40 2.070 2.17 1,040 947
112.500 126.2.IWM4GPC112500 1.72 -0.54 -23.89% 0.44 1.680 1.71 1,153 1,529
113.000 126.2.IWM4GPC113000 1.41 -0.44 -23.78% 0.59 1.330 1.36 2,987 6,282
113.500 126.2.IWM4GPC113500 1.05 -0.40 -27.59% 0.78 1.020 1.05 3,851 7,600
114.000 126.2.IWM4GPC114000 0.79 -0.35 -30.70% 0.76 0.740 0.76 5,547 61,464
114.500 126.2.IWM4GPC114500 0.58 -0.23 -28.40% 0.53 0.510 0.53 3,523 10,625
115.000 126.2.IWM4GPC115000 0.35 -0.24 -40.68% 0.33 0.320 0.33 5,747 8,323
115.500 126.2.IWM4GPC115500 0.23 -0.17 -42.50% 0.2 0.190 0.2 948 7,067
116.000 126.2.IWM4GPC116000 0.12 -0.13 -52.00% 0.12 0.100 0.12 4,719 16,388
116.500 126.2.IWM4GPC116500 0.08 -0.06 -42.86% 0.07 0.050 0.07 341 9,492
117.000 126.2.IWM4GPC117000 0.04 -0.05 -55.56% 0.04 0.030 0.04 2,769 10,221
117.500 126.2.IWM4GPC117500 0.02 -0.02 -50.00% 0.03 0.010 0.03 745 5,897
118.000 126.2.IWM4GPC118000 0.02 -0.01 -33.33% 0.02 0.010 0.02 1,175 5,026
118.500 126.2.IWM4GPC118500 0.01 -0.01 -50.00% 0.01 NA 0.01 210 2,554
119.000 126.2.IWM4GPC119000 0.02 unch unch 0.01 NA 0.01 97 4,034
119.500 126.2.IWM4GPC119500 0.01 -0.01 -50.00% 0.02 NA 0.02 151 1,519
120.000 126.2.IWM4GPC120000 0.01 unch unch 0.01 NA 0.01 41 4,497
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 -0.01 -50.00% 0.01 NA 0.01 1 576
123.000 126.2.IWM4GPC123000 0.01 unch unch 0.01 NA 0.01 10 644
124.000 126.2.IWM4GPC124000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 708
125.000 126.2.IWM4GPC125000 0.01 -0.03 -75.00% 0.01 NA 0.01 17 330
126.000 126.2.IWM4GPC126000 0.04 -0.03 -42.86% 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% 0.02 NA 0.02 10 620
99.500 126.2.IWM4SPC099500 0.03 -0.02 -40.00% 0.02 NA 0.02 200 551
100.000 126.2.IWM4SPC100000 0.02 -0.01 -33.33% 0.02 0.010 0.02 35 708
100.500 126.2.IWM4SPC100500 0.02 +0.01 +100.00% 0.02 0.010 0.02 111 266
101.000 126.2.IWM4SPC101000 0.02 -0.01 -33.33% 0.02 0.010 0.02 25 427
101.500 126.2.IWM4SPC101500 0.02 unch unch 0.02 0.010 0.02 10 40
102.000 126.2.IWM4SPC102000 0.02 -0.03 -60.00% 0.02 0.010 0.02 1 567
102.500 126.2.IWM4SPC102500 0.03 -0.03 -50.00% 0.02 0.010 0.02 430 590
103.000 126.2.IWM4SPC103000 0.02 -0.01 -33.33% 0.02 0.010 0.02 65 633
103.500 126.2.IWM4SPC103500 0.03 -0.02 -40.00% 0.02 0.010 0.02 11 495
104.000 126.2.IWM4SPC104000 0.02 -0.03 -60.00% 0.02 0.010 0.02 113 1,622
104.500 126.2.IWM4SPC104500 0.03 unch unch 0.03 0.010 0.03 55 465
105.000 126.2.IWM4SPC105000 0.03 -0.01 -25.00% 0.03 0.010 0.03 84 4,532
105.500 126.2.IWM4SPC105500 0.03 -0.05 -62.50% 0.03 0.020 0.03 290 1,586
106.000 126.2.IWM4SPC106000 0.04 unch unch 0.03 0.020 0.03 330 2,354
106.500 126.2.IWM4SPC106500 0.03 -0.02 -40.00% 0.03 0.020 0.03 63 1,600
107.000 126.2.IWM4SPC107000 0.03 -0.04 -57.14% 0.03 0.020 0.03 391 7,342
107.500 126.2.IWM4SPC107500 0.04 -0.04 -50.00% 0.04 0.030 0.04 4,155 6,346
108.000 126.2.IWM4SPC108000 0.04 -0.03 -42.86% 0.05 0.040 0.05 2,553 5,811
108.500 126.2.IWM4SPC108500 0.05 -0.04 -44.44% 0.06 0.050 0.06 3,869 4,214
109.000 126.2.IWM4SPC109000 0.07 -0.02 -22.22% 0.07 0.060 0.07 3,646 13,042
109.500 126.2.IWM4SPC109500 0.09 -0.03 -25.00% 0.1 0.080 0.1 1,119 9,380
110.000 126.2.IWM4SPC110000 0.12 -0.03 -20.00% 0.13 0.110 0.13 9,474 22,282
110.500 126.2.IWM4SPC110500 0.17 -0.03 -15.00% 0.16 0.150 0.16 2,051 23,275
111.000 126.2.IWM4SPC111000 0.21 -0.03 -12.50% 0.22 0.210 0.22 5,219 14,119
111.500 126.2.IWM4SPC111500 0.29 unch unch 0.29 0.280 0.29 5,587 4,849
112.000 126.2.IWM4SPC112000 0.38 unch unch 0.38 0.370 0.38 7,538 8,401
112.500 126.2.IWM4SPC112500 0.49 +0.02 +4.26% 0.5 0.490 0.5 4,257 6,353
113.000 126.2.IWM4SPC113000 0.61 -0.01 -1.61% 0.65 0.630 0.65 16,265 36,193
113.500 126.2.IWM4SPC113500 0.79 -0.01 -1.25% 0.83 0.810 0.83 5,340 15,162
114.000 126.2.IWM4SPC114000 1.01 +0.01 +1.00% 0.82 1.040 1.05 10,788 17,879
114.500 126.2.IWM4SPC114500 1.28 +0.16 +14.29% 0.60 1.300 1.33 1,477 12,260
115.000 126.2.IWM4SPC115000 1.57 +0.09 +6.08% 0.41 1.610 1.64 3,382 9,062
115.500 126.2.IWM4SPC115500 1.87 +0.15 +8.72% 0.28 1.910 2.01 213 5,095
116.000 126.2.IWM4SPC116000 2.35 +0.35 +17.50% 0.19 2.330 2.42 448 8,678
116.500 126.2.IWM4SPC116500 2.82 +0.40 +16.53% 0.17 2.760 2.9 90 855
117.000 126.2.IWM4SPC117000 3.15 +0.29 +10.14% 0.14 3.240 3.37 206 1,005
117.500 126.2.IWM4SPC117500 3.91 -1.09 -21.80% 0.13 3.550 3.86 10 1,435
118.000 126.2.IWM4SPC118000 4.29 +0.34 +8.61% 0.12 4.040 4.35 320 1,020
118.500 126.2.IWM4SPC118500 4.23 -0.26 -5.79% 0.13 4.530 4.86 1 700
119.000 126.2.IWM4SPC119000 5.65 +0.35 +6.60% 0.12 5.030 5.35 3 366
119.500 126.2.IWM4SPC119500 5.70 +0.80 +16.33% 0.11 5.530 5.84 5 541
120.000 126.2.IWM4SPC120000 5.95 -1.53 -20.45% 0.11 6.030 6.34 78 250
120.500 126.2.IWM4SPC120500 NA NA NA NA 6.550 6.86 NA NA
121.000 126.2.IWM4SPC121000 5.05 -0.09 -1.75% 0.12 7.020 7.35 1 98
121.500 126.2.IWM4SPC121500 NA NA NA NA 7.520 7.84 NA NA
122.000 126.2.IWM4SPC122000 9.50 +4.94 +108.33% 0.11 8.020 8.34 56 13
123.000 126.2.IWM4SPC123000 5.13 +5.13 NA 0.11 9.020 9.34 62 62
124.000 126.2.IWM4SPC124000 6.07 +6.07 NA 0.32 10.020 10.55 58 58
125.000 126.2.IWM4SPC125000 7.20 +1.10 +18.03% 0.32 11.020 11.55 3 61
126.000 126.2.IWM4SPC126000 NA NA NA NA 12.020 12.42 NA NA
127.000 126.2.IWM4SPC127000 NA NA NA NA 13.020 13.56 NA NA
128.000 126.2.IWM4SPC128000 NA NA NA NA 14.020 14.56 NA NA
129.000 126.2.IWM4SPC129000 NA NA NA NA 15.020 15.55 NA NA
130.000 126.2.IWM4SPC130000 NA NA NA NA 16.040 16.58 NA NA
131.000 126.2.IWM4SPC131000 NA NA NA NA 17.030 17.58 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 7:23 AM ET