113.79 Up +0.45 +0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.IWM4H1C070000 43.12 +43.12 NA 0.32 43.610 44.11 20 20
71.000 126.2.IWM4H1C071000 NA NA NA NA 42.610 43.14 NA NA
72.000 126.2.IWM4H1C072000 NA NA NA NA 41.620 42.15 NA NA
73.000 126.2.IWM4H1C073000 NA NA NA NA 40.610 41.14 NA NA
74.000 126.2.IWM4H1C074000 NA NA NA NA 39.610 40.14 NA NA
75.000 126.2.IWM4H1C075000 NA NA NA NA 38.610 39.14 NA NA
76.000 126.2.IWM4H1C076000 NA NA NA NA 37.610 38.14 NA NA
77.000 126.2.IWM4H1C077000 NA NA NA NA 36.610 37.14 NA NA
78.000 126.2.IWM4H1C078000 NA NA NA NA 35.610 36.14 NA NA
79.000 126.2.IWM4H1C079000 NA NA NA NA 34.610 35.14 NA NA
80.000 126.2.IWM4H1C080000 NA NA NA NA 33.610 34.14 NA NA
81.000 126.2.IWM4H1C081000 NA NA NA NA 32.610 33.14 NA NA
82.000 126.2.IWM4H1C082000 NA NA NA NA 31.610 32.14 NA NA
83.000 126.2.IWM4H1C083000 NA NA NA NA 30.620 31.15 NA NA
84.000 126.2.IWM4H1C084000 NA NA NA NA 29.610 30.14 NA NA
85.000 126.2.IWM4H1C085000 NA NA NA NA 28.610 29.14 NA NA
86.000 126.2.IWM4H1C086000 NA NA NA NA 27.620 28.06 NA NA
87.000 126.2.IWM4H1C087000 NA NA NA NA 26.620 27.06 NA NA
88.000 126.2.IWM4H1C088000 NA NA NA NA 25.620 26.06 NA NA
89.000 126.2.IWM4H1C089000 NA NA NA NA 24.620 25.06 NA NA
90.000 126.2.IWM4H1C090000 NA NA NA NA 23.620 24.09 NA NA
91.000 126.2.IWM4H1C091000 NA NA NA NA 22.620 23.06 NA NA
92.000 126.2.IWM4H1C092000 NA NA NA NA 21.610 22.11 NA NA
93.000 126.2.IWM4H1C093000 NA NA NA NA 20.600 21.14 NA NA
94.000 126.2.IWM4H1C094000 NA NA NA NA 19.600 20.12 NA NA
95.000 126.2.IWM4H1C095000 NA NA NA NA 18.600 19.11 NA NA
96.000 126.2.IWM4H1C096000 NA NA NA NA 17.600 18.11 NA NA
97.000 126.2.IWM4H1C097000 NA NA NA NA 16.600 17.11 NA NA
98.000 126.2.IWM4H1C098000 NA NA NA NA 15.600 16.11 NA NA
99.000 126.2.IWM4H1C099000 NA NA NA NA 14.600 15.11 NA NA
100.000 126.2.IWM4H1C100000 14.61 +2.06 +16.41% 0.26 13.610 14.05 1 3
101.000 126.2.IWM4H1C101000 NA NA NA NA 12.600 13.11 NA NA
102.000 126.2.IWM4H1C102000 NA NA NA NA 11.600 12.11 NA NA
103.000 126.2.IWM4H1C103000 NA NA NA NA 10.580 11.12 NA NA
103.500 126.2.IWM4H1C103500 NA NA NA NA 10.100 10.61 NA NA
104.000 126.2.IWM4H1C104000 NA NA NA NA 9.620 9.93 NA NA
104.500 126.2.IWM4H1C104500 NA NA NA NA 9.120 9.43 NA NA
105.000 126.2.IWM4H1C105000 9.81 +0.76 +8.40% 0.15 8.620 8.94 2 1
105.500 126.2.IWM4H1C105500 NA NA NA NA 8.090 8.43 NA NA
106.000 126.2.IWM4H1C106000 NA NA NA NA 7.600 7.94 NA NA
106.500 126.2.IWM4H1C106500 NA NA NA NA 7.120 7.43 NA NA
107.000 126.2.IWM4H1C107000 7.80 +0.60 +8.33% 0.15 6.620 6.94 13 38
107.500 126.2.IWM4H1C107500 NA NA NA NA 6.130 6.43 NA NA
108.000 126.2.IWM4H1C108000 5.88 +1.07 +22.25% 0.14 5.630 5.93 15 15
108.500 126.2.IWM4H1C108500 6.89 -0.87 -11.21% 0.14 5.120 5.43 70 70
109.000 126.2.IWM4H1C109000 4.48 -0.23 -4.88% 0.15 4.640 4.94 50 79
109.500 126.2.IWM4H1C109500 4.06 -1.39 -25.50% 0.15 4.150 4.44 15 35
110.000 126.2.IWM4H1C110000 3.50 -0.24 -6.42% 0.16 3.650 3.95 9 104
110.500 126.2.IWM4H1C110500 2.84 +0.31 +12.25% 0.18 3.250 3.47 10 37
111.000 126.2.IWM4H1C111000 2.94 +0.29 +10.94% 0.20 2.790 2.99 10 253
111.500 126.2.IWM4H1C111500 2.41 +0.33 +15.87% 0.21 2.460 2.5 687 132
112.000 126.2.IWM4H1C112000 2.01 +0.18 +9.84% 0.26 2.030 2.05 1,511 1,029
112.500 126.2.IWM4H1C112500 1.59 +0.16 +11.19% 0.35 1.610 1.64 1,165 4,887
113.000 126.2.IWM4H1C113000 1.20 +0.23 +23.71% 0.46 1.230 1.25 1,850 4,607
113.500 126.2.IWM4H1C113500 0.85 unch unch 0.62 0.890 0.91 3,467 8,067
114.000 126.2.IWM4H1C114000 0.60 +0.08 +15.38% 0.62 0.610 0.62 8,346 9,833
114.500 126.2.IWM4H1C114500 0.38 +0.06 +18.75% 0.39 0.380 0.39 4,550 9,614
115.000 126.2.IWM4H1C115000 0.22 +0.03 +15.79% 0.23 0.210 0.23 6,568 9,464
115.500 126.2.IWM4H1C115500 0.11 -0.01 -8.33% 0.13 0.110 0.13 2,861 6,300
116.000 126.2.IWM4H1C116000 0.06 unch unch 0.07 0.060 0.07 10,790 9,451
116.500 126.2.IWM4H1C116500 0.03 unch unch 0.04 0.030 0.04 2,658 5,469
117.000 126.2.IWM4H1C117000 0.02 unch unch 0.02 0.010 0.02 2,200 9,542
117.500 126.2.IWM4H1C117500 0.01 unch unch 0.02 NA 0.02 355 1,950
118.000 126.2.IWM4H1C118000 0.01 unch unch 0.02 NA 0.02 126 5,804
118.500 126.2.IWM4H1C118500 0.01 unch unch 0.02 NA 0.02 145 1,679
119.000 126.2.IWM4H1C119000 0.01 unch unch 0.01 NA 0.01 5 5,218
119.500 126.2.IWM4H1C119500 0.01 unch unch 0.02 NA 0.02 3 3,047
120.000 126.2.IWM4H1C120000 0.02 unch unch 0.01 NA 0.01 1 3,714
120.500 126.2.IWM4H1C120500 0.01 -0.01 -50.00% 0.01 NA 0.01 21 775
121.000 126.2.IWM4H1C121000 0.01 -0.01 -50.00% 0.01 NA 0.01 21 1,397
121.500 126.2.IWM4H1C121500 0.02 unch unch 0.01 NA 0.01 710 1,343
122.000 126.2.IWM4H1C122000 0.02 +0.01 +100.00% 0.01 NA 0.01 1 394
122.500 126.2.IWM4H1C122500 0.01 unch unch 0.01 NA 0.01 15 126
123.000 126.2.IWM4H1C123000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 342
124.000 126.2.IWM4H1C124000 0.01 unch unch 0.01 NA 0.01 20 569
125.000 126.2.IWM4H1C125000 0.10 +0.09 +900.00% 0.01 NA 0.01 2 334
126.000 126.2.IWM4H1C126000 0.01 -0.01 -50.00% 0.01 NA 0.01 25 122
127.000 126.2.IWM4H1C127000 0.01 -0.04 -80.00% 0.01 NA 0.01 25 27
128.000 126.2.IWM4H1C128000 0.01 -0.02 -66.67% 0.01 NA 0.01 11 219
129.000 126.2.IWM4H1C129000 0.02 +0.02 NA 0.01 NA 0.01 300 300
130.000 126.2.IWM4H1C130000 NA NA NA NA NA 0.01 NA NA
131.000 126.2.IWM4H1C131000 NA NA NA NA NA 0.01 NA NA
132.000 126.2.IWM4H1C132000 NA NA NA NA NA 0.01 NA NA
133.000 126.2.IWM4H1C133000 NA NA NA NA NA 0.01 NA NA
134.000 126.2.IWM4H1C134000 NA NA NA NA NA 0.01 NA NA
AUGUST 1, 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.IWM4T1C070000 NA NA NA NA NA 0.01 NA NA
71.000 126.2.IWM4T1C071000 NA NA NA NA NA 0.01 NA NA
72.000 126.2.IWM4T1C072000 NA NA NA NA NA 0.1 NA NA
73.000 126.2.IWM4T1C073000 NA NA NA NA NA 0.02 NA NA
74.000 126.2.IWM4T1C074000 NA NA NA NA NA 0.01 NA NA
75.000 126.2.IWM4T1C075000 NA NA NA NA NA 0.01 NA NA
76.000 126.2.IWM4T1C076000 NA NA NA NA NA 0.01 NA NA
77.000 126.2.IWM4T1C077000 NA NA NA NA NA 0.01 NA NA
78.000 126.2.IWM4T1C078000 NA NA NA NA NA 0.01 NA NA
79.000 126.2.IWM4T1C079000 NA NA NA NA NA 0.01 NA NA
80.000 126.2.IWM4T1C080000 NA NA NA NA NA 0.01 NA NA
81.000 126.2.IWM4T1C081000 NA NA NA NA NA 0.06 NA NA
82.000 126.2.IWM4T1C082000 NA NA NA NA NA 0.06 NA NA
83.000 126.2.IWM4T1C083000 NA NA NA NA NA 0.01 NA NA
84.000 126.2.IWM4T1C084000 NA NA NA NA NA 0.01 NA NA
85.000 126.2.IWM4T1C085000 NA NA NA NA NA 0.01 NA NA
86.000 126.2.IWM4T1C086000 NA NA NA NA NA 0.01 NA NA
87.000 126.2.IWM4T1C087000 NA NA NA NA NA 0.01 NA NA
88.000 126.2.IWM4T1C088000 NA NA NA NA NA 0.01 NA NA
89.000 126.2.IWM4T1C089000 NA NA NA NA NA 0.01 NA NA
90.000 126.2.IWM4T1C090000 0.01 +0.01 NA 0.01 NA 0.01 10 10
91.000 126.2.IWM4T1C091000 0.01 -0.01 -50.00% 0.01 NA 0.01 50 365
92.000 126.2.IWM4T1C092000 NA NA NA NA NA 0.01 NA NA
93.000 126.2.IWM4T1C093000 0.01 +0.01 NA 0.01 NA 0.01 100 100
94.000 126.2.IWM4T1C094000 0.01 -0.02 -66.67% 0.01 NA 0.01 15 55
95.000 126.2.IWM4T1C095000 NA NA NA NA NA 0.01 NA NA
96.000 126.2.IWM4T1C096000 NA NA NA NA NA 0.01 NA NA
97.000 126.2.IWM4T1C097000 0.02 +0.02 NA 0.01 NA 0.01 15 15
98.000 126.2.IWM4T1C098000 0.02 -0.02 -50.00% 0.01 NA 0.01 10 132
99.000 126.2.IWM4T1C099000 0.01 -0.01 -50.00% 0.01 NA 0.01 80 188
100.000 126.2.IWM4T1C100000 0.02 unch unch 0.01 NA 0.01 1 676
101.000 126.2.IWM4T1C101000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 527
102.000 126.2.IWM4T1C102000 0.04 unch unch 0.01 NA 0.01 181 1,511
103.000 126.2.IWM4T1C103000 0.01 -0.01 -50.00% 0.01 NA 0.01 22 47
103.500 126.2.IWM4T1C103500 0.01 -0.01 -50.00% 0.01 NA 0.01 40 1,330
104.000 126.2.IWM4T1C104000 0.03 unch unch 0.01 NA 0.01 47 416
104.500 126.2.IWM4T1C104500 0.01 -0.02 -66.67% 0.01 NA 0.01 42 1,277
105.000 126.2.IWM4T1C105000 0.01 unch unch 0.01 NA 0.01 24 611
105.500 126.2.IWM4T1C105500 0.01 -0.01 -50.00% 0.01 NA 0.01 391 539
106.000 126.2.IWM4T1C106000 0.01 -0.01 -50.00% 0.02 NA 0.02 103 1,084
106.500 126.2.IWM4T1C106500 0.01 -0.01 -50.00% 0.01 NA 0.01 318 775
107.000 126.2.IWM4T1C107000 0.01 -0.01 -50.00% 0.02 0.010 0.02 309 6,785
107.500 126.2.IWM4T1C107500 0.01 -0.02 -66.67% 0.02 NA 0.02 794 3,862
108.000 126.2.IWM4T1C108000 0.02 -0.01 -33.33% 0.02 0.010 0.02 81 8,858
108.500 126.2.IWM4T1C108500 0.02 -0.03 -60.00% 0.02 0.010 0.02 37 6,432
109.000 126.2.IWM4T1C109000 0.02 -0.04 -66.67% 0.03 0.010 0.03 597 16,485
109.500 126.2.IWM4T1C109500 0.03 -0.06 -66.67% 0.03 0.020 0.03 243 6,691
110.000 126.2.IWM4T1C110000 0.02 -0.09 -81.82% 0.04 0.030 0.04 4,062 19,140
110.500 126.2.IWM4T1C110500 0.05 -0.11 -68.75% 0.06 0.040 0.06 1,514 6,504
111.000 126.2.IWM4T1C111000 0.08 -0.16 -66.67% 0.08 0.060 0.08 642 5,675
111.500 126.2.IWM4T1C111500 0.11 -0.22 -66.67% 0.11 0.100 0.11 1,558 4,007
112.000 126.2.IWM4T1C112000 0.17 -0.27 -61.36% 0.17 0.160 0.17 14,051 19,353
112.500 126.2.IWM4T1C112500 0.27 -0.33 -55.00% 0.26 0.240 0.26 2,629 10,139
113.000 126.2.IWM4T1C113000 0.39 -0.41 -51.25% 0.38 0.360 0.38 3,236 10,808
113.500 126.2.IWM4T1C113500 0.54 -0.46 -46.00% 0.54 0.520 0.54 7,234 12,299
114.000 126.2.IWM4T1C114000 0.78 -0.48 -38.10% 0.54 0.730 0.75 16,925 12,582
114.500 126.2.IWM4T1C114500 1.05 -0.46 -30.46% 0.31 1.000 1.02 1,373 2,975
115.000 126.2.IWM4T1C115000 1.41 -0.50 -26.18% 0.15 1.330 1.36 2,747 7,625
115.500 126.2.IWM4T1C115500 1.78 -0.47 -20.89% 0.05 1.720 1.76 839 4,073
116.000 126.2.IWM4T1C116000 2.28 -0.39 -14.61% 0.00 2.170 2.21 1,801 7,316
116.500 126.2.IWM4T1C116500 3.12 +0.30 +10.64% 0.13 2.620 2.84 165 572
117.000 126.2.IWM4T1C117000 3.30 -0.35 -9.59% 0.12 3.090 3.33 47 809
117.500 126.2.IWM4T1C117500 3.39 -0.96 -22.07% 0.19 3.580 3.9 2 832
118.000 126.2.IWM4T1C118000 5.41 +0.64 +13.42% 0.19 4.080 4.4 22 490
118.500 126.2.IWM4T1C118500 5.23 +1.42 +37.27% 0.19 4.580 4.9 4 311
119.000 126.2.IWM4T1C119000 5.00 -0.48 -8.76% 0.18 5.060 5.39 5 92
119.500 126.2.IWM4T1C119500 6.79 +1.03 +17.88% 0.18 5.560 5.89 150 2,541
120.000 126.2.IWM4T1C120000 6.51 +0.20 +3.17% 0.20 6.070 6.41 9 7,241
120.500 126.2.IWM4T1C120500 6.74 +2.80 +71.07% 0.18 6.480 6.89 6 6
121.000 126.2.IWM4T1C121000 5.60 +0.37 +7.07% 0.19 7.050 7.4 60 136
121.500 126.2.IWM4T1C121500 5.89 +3.34 +130.98% 0.18 7.560 7.89 3 3
122.000 126.2.IWM4T1C122000 6.28 +0.40 +6.80% 0.19 8.020 8.4 5 5
122.500 126.2.IWM4T1C122500 NA NA NA NA 8.540 8.9 NA NA
123.000 126.2.IWM4T1C123000 5.90 +0.45 +8.26% 0.19 9.020 9.4 4 2
124.000 126.2.IWM4T1C124000 NA NA NA NA 9.910 10.39 NA NA
125.000 126.2.IWM4T1C125000 NA NA NA NA 10.970 11.4 NA NA
126.000 126.2.IWM4T1C126000 NA NA NA NA 11.900 12.39 NA NA
127.000 126.2.IWM4T1C127000 NA NA NA NA 12.950 13.43 NA NA
128.000 126.2.IWM4T1C128000 NA NA NA NA 13.890 14.4 NA NA
129.000 126.2.IWM4T1C129000 NA NA NA NA 14.850 15.39 NA NA
130.000 126.2.IWM4T1C130000 NA NA NA NA 15.850 16.39 NA NA
131.000 126.2.IWM4T1C131000 NA NA NA NA 16.850 17.39 NA NA
132.000 126.2.IWM4T1C132000 NA NA NA NA 17.920 18.39 NA NA
133.000 126.2.IWM4T1C133000 NA NA NA NA 18.850 19.39 NA NA
134.000 126.2.IWM4T1C134000 NA NA NA NA 19.950 20.42 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 1:29 AM ET