115.21 Up +0.01 +0.01%
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 45.060 45.69 NA NA
71.000 126.2.IWM4HTC071000 NA NA NA NA 44.070 44.69 NA NA
72.000 126.2.IWM4HTC072000 NA NA NA NA 43.060 43.69 NA NA
73.000 126.2.IWM4HTC073000 NA NA NA NA 42.060 42.69 NA NA
74.000 126.2.IWM4HTC074000 NA NA NA NA 41.060 41.69 NA NA
75.000 126.2.IWM4HTC075000 NA NA NA NA 40.060 40.69 NA NA
76.000 126.2.IWM4HTC076000 NA NA NA NA 39.060 39.69 NA NA
77.000 126.2.IWM4HTC077000 NA NA NA NA 38.060 38.69 NA NA
78.000 126.2.IWM4HTC078000 NA NA NA NA 37.060 37.69 NA NA
79.000 126.2.IWM4HTC079000 NA NA NA NA 36.070 36.69 NA NA
80.000 126.2.IWM4HTC080000 NA NA NA NA 35.060 35.69 NA NA
81.000 126.2.IWM4HTC081000 NA NA NA NA 34.060 34.69 NA NA
82.000 126.2.IWM4HTC082000 NA NA NA NA 33.060 33.69 NA NA
83.000 126.2.IWM4HTC083000 NA NA NA NA 32.060 32.69 NA NA
84.000 126.2.IWM4HTC084000 NA NA NA NA 31.060 31.69 NA NA
85.000 126.2.IWM4HTC085000 NA NA NA NA 30.060 30.69 NA NA
86.000 126.2.IWM4HTC086000 NA NA NA NA 29.060 29.69 NA NA
87.000 126.2.IWM4HTC087000 NA NA NA NA 28.070 28.54 NA NA
88.000 126.2.IWM4HTC088000 NA NA NA NA 27.070 27.54 NA NA
89.000 126.2.IWM4HTC089000 NA NA NA NA 26.070 26.54 NA NA
90.000 126.2.IWM4HTC090000 23.62 +23.62 NA 0.34 25.080 25.55 1 1
91.000 126.2.IWM4HTC091000 NA NA NA NA 24.080 24.55 NA NA
92.000 126.2.IWM4HTC092000 NA NA NA NA 23.080 23.55 NA NA
93.000 126.2.IWM4HTC093000 NA NA NA NA 22.080 22.55 NA NA
94.000 126.2.IWM4HTC094000 NA NA NA NA 21.080 21.55 NA NA
95.000 126.2.IWM4HTC095000 18.81 +0.06 +0.32% 0.32 20.070 20.53 20 40
96.000 126.2.IWM4HTC096000 NA NA NA NA 19.080 19.55 NA NA
97.000 126.2.IWM4HTC097000 NA NA NA NA 18.070 18.54 NA NA
98.000 126.2.IWM4HTC098000 NA NA NA NA 17.070 17.71 NA NA
99.000 126.2.IWM4HTC099000 NA NA NA NA 16.070 16.71 NA NA
100.000 126.2.IWM4HTC100000 15.25 +0.55 +3.74% 0.48 15.070 15.69 1 25
101.000 126.2.IWM4HTC101000 NA NA NA NA 14.070 14.54 NA NA
102.000 126.2.IWM4HTC102000 11.81 +11.81 NA 0.48 13.070 13.69 6 6
103.000 126.2.IWM4HTC103000 NA NA NA NA 12.080 12.54 NA NA
103.500 126.2.IWM4HTC103500 NA NA NA NA 11.600 12.22 NA NA
104.000 126.2.IWM4HTC104000 NA NA NA NA 11.100 11.56 NA NA
104.500 126.2.IWM4HTC104500 NA NA NA NA 10.610 11.09 NA NA
105.000 126.2.IWM4HTC105000 8.46 +8.46 NA 0.36 10.110 10.57 36 36
105.500 126.2.IWM4HTC105500 NA NA NA NA 9.630 10.05 NA NA
106.000 126.2.IWM4HTC106000 6.59 +0.85 +14.81% 0.36 9.130 9.57 11 87
106.500 126.2.IWM4HTC106500 NA NA NA NA 8.630 9.13 NA NA
107.000 126.2.IWM4HTC107000 NA NA NA NA 8.140 8.59 NA NA
107.500 126.2.IWM4HTC107500 NA NA NA NA 7.640 8.06 NA NA
108.000 126.2.IWM4HTC108000 5.04 -0.22 -4.18% 0.36 7.120 7.57 10 312
108.500 126.2.IWM4HTC108500 4.64 +0.39 +9.18% 0.41 6.610 7.12 10 257
109.000 126.2.IWM4HTC109000 6.66 +2.00 +42.92% 0.36 6.120 6.57 5 448
109.500 126.2.IWM4HTC109500 5.67 +0.67 +13.40% 0.37 5.630 6.08 27 344
110.000 126.2.IWM4HTC110000 5.25 +0.40 +8.25% 0.37 5.140 5.58 30 368
110.500 126.2.IWM4HTC110500 2.97 -0.55 -15.63% 0.37 4.680 5.08 18 141
111.000 126.2.IWM4HTC111000 4.34 -0.33 -7.07% 0.38 4.200 4.59 2 563
111.500 126.2.IWM4HTC111500 4.08 +0.66 +19.30% 0.39 3.720 4.1 10 372
112.000 126.2.IWM4HTC112000 3.47 +0.22 +6.77% 0.34 3.250 3.55 118 2,855
112.500 126.2.IWM4HTC112500 3.04 +0.44 +16.92% 0.44 2.810 3.15 284 1,366
113.000 126.2.IWM4HTC113000 2.57 +0.12 +4.90% 0.44 2.370 2.65 572 1,600
113.500 126.2.IWM4HTC113500 2.08 -0.05 -2.35% 0.50 2.000 2.21 323 2,449
114.000 126.2.IWM4HTC114000 1.80 +0.09 +5.26% 0.61 1.690 1.82 2,781 3,441
114.500 126.2.IWM4HTC114500 1.33 -0.11 -7.64% 0.70 1.380 1.41 915 2,273
115.000 126.2.IWM4HTC115000 1.01 unch unch 0.86 1.050 1.07 2,476 7,400
115.500 126.2.IWM4HTC115500 0.72 -0.04 -5.26% 0.78 0.750 0.78 4,534 3,850
116.000 126.2.IWM4HTC116000 0.49 -0.04 -7.55% 0.54 0.520 0.54 8,643 5,634
116.500 126.2.IWM4HTC116500 0.31 -0.09 -22.50% 0.35 0.330 0.35 2,304 3,246
117.000 126.2.IWM4HTC117000 0.18 -0.06 -25.00% 0.21 0.200 0.21 957 3,768
117.500 126.2.IWM4HTC117500 0.12 -0.02 -14.29% 0.13 0.110 0.13 468 4,118
118.000 126.2.IWM4HTC118000 0.05 -0.04 -44.44% 0.06 0.050 0.06 585 2,014
118.500 126.2.IWM4HTC118500 0.03 -0.03 -50.00% 0.04 0.030 0.04 273 1,266
119.000 126.2.IWM4HTC119000 0.02 unch unch 0.03 0.020 0.03 108 308
119.500 126.2.IWM4HTC119500 0.02 -0.03 -60.00% 0.02 0.010 0.02 181 516
120.000 126.2.IWM4HTC120000 0.01 unch unch 0.02 NA 0.02 435 555
120.500 126.2.IWM4HTC120500 0.01 -0.01 -50.00% 0.02 NA 0.02 10 310
121.000 126.2.IWM4HTC121000 0.02 +0.01 +100.00% 0.01 NA 0.01 4 305
121.500 126.2.IWM4HTC121500 0.01 unch unch 0.01 NA 0.01 1 118
122.000 126.2.IWM4HTC122000 0.01 unch unch 0.01 NA 0.01 45 53
122.500 126.2.IWM4HTC122500 0.01 -0.01 -50.00% 0.02 NA 0.02 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% 0.02 NA 0.02 2 28
124.000 126.2.IWM4HTC124000 0.04 +0.01 +33.33% 0.03 NA 0.03 1 83
125.000 126.2.IWM4HTC125000 0.01 unch unch 0.01 NA 0.01 10 227
126.000 126.2.IWM4HTC126000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 282
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 -50.00% 0.01 NA 0.01 3 2
129.000 126.2.IWM4HTC129000 0.02 +0.02 NA 0.03 NA 0.03 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 0.02 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 0.03 NA NA
71.000 126.2.IWM4TTC071000 NA NA NA NA NA 0.03 NA NA
72.000 126.2.IWM4TTC072000 NA NA NA NA NA 0.03 NA NA
73.000 126.2.IWM4TTC073000 NA NA NA NA NA 0.03 NA NA
74.000 126.2.IWM4TTC074000 NA NA NA NA NA 0.06 NA NA
75.000 126.2.IWM4TTC075000 NA NA NA NA NA 0.06 NA NA
76.000 126.2.IWM4TTC076000 NA NA NA NA NA 0.06 NA NA
77.000 126.2.IWM4TTC077000 NA NA NA NA NA 0.03 NA NA
78.000 126.2.IWM4TTC078000 NA NA NA NA NA 0.02 NA NA
79.000 126.2.IWM4TTC079000 NA NA NA NA NA 0.06 NA NA
80.000 126.2.IWM4TTC080000 NA NA NA NA NA 0.06 NA NA
81.000 126.2.IWM4TTC081000 NA NA NA NA NA 0.06 NA NA
82.000 126.2.IWM4TTC082000 NA NA NA NA NA 0.03 NA NA
83.000 126.2.IWM4TTC083000 NA NA NA NA NA 0.06 NA NA
84.000 126.2.IWM4TTC084000 NA NA NA NA NA 0.06 NA NA
85.000 126.2.IWM4TTC085000 NA NA NA NA NA 0.06 NA NA
86.000 126.2.IWM4TTC086000 NA NA NA NA NA 0.02 NA NA
87.000 126.2.IWM4TTC087000 NA NA NA NA NA 0.06 NA NA
88.000 126.2.IWM4TTC088000 0.07 +0.07 NA 0.03 NA 0.03 65 65
89.000 126.2.IWM4TTC089000 0.06 +0.01 +20.00% 0.02 NA 0.02 124 134
90.000 126.2.IWM4TTC090000 0.01 -0.04 -80.00% 0.02 NA 0.02 120 1,200
91.000 126.2.IWM4TTC091000 0.03 +0.01 +50.00% 0.02 NA 0.02 20 38
92.000 126.2.IWM4TTC092000 0.02 -0.05 -71.43% 0.02 NA 0.02 4 200
93.000 126.2.IWM4TTC093000 0.01 unch unch 0.02 NA 0.02 15 64
94.000 126.2.IWM4TTC094000 0.01 -0.01 -50.00% 0.02 NA 0.02 5 630
95.000 126.2.IWM4TTC095000 0.02 -0.01 -33.33% 0.02 NA 0.02 3 340
96.000 126.2.IWM4TTC096000 0.01 unch unch 0.01 NA 0.01 10 1,271
97.000 126.2.IWM4TTC097000 0.03 +0.01 +50.00% 0.02 NA 0.02 26 1,078
98.000 126.2.IWM4TTC098000 0.03 -0.03 -50.00% 0.02 NA 0.02 1 194
99.000 126.2.IWM4TTC099000 0.05 -0.02 -28.57% 0.02 NA 0.02 149 492
100.000 126.2.IWM4TTC100000 0.02 unch unch 0.02 NA 0.02 333 1,191
101.000 126.2.IWM4TTC101000 0.02 -0.01 -33.33% 0.02 NA 0.02 1,751 2,515
102.000 126.2.IWM4TTC102000 0.02 -0.01 -33.33% 0.03 0.010 0.03 17 594
103.000 126.2.IWM4TTC103000 0.02 -0.01 -33.33% 0.03 NA 0.03 33 2,763
103.500 126.2.IWM4TTC103500 0.02 +0.02 NA 0.03 NA 0.03 1 NA
104.000 126.2.IWM4TTC104000 0.02 -0.01 -33.33% 0.04 0.010 0.04 23 15,956
104.500 126.2.IWM4TTC104500 0.03 +0.03 NA 0.03 NA 0.03 5 5
105.000 126.2.IWM4TTC105000 0.02 -0.02 -50.00% 0.03 0.020 0.03 20 9,075
105.500 126.2.IWM4TTC105500 NA NA NA NA NA 0.03 NA NA
106.000 126.2.IWM4TTC106000 0.04 -0.02 -33.33% 0.03 NA 0.03 1 8,407
106.500 126.2.IWM4TTC106500 0.03 +0.03 NA 0.03 0.020 0.03 4 NA
107.000 126.2.IWM4TTC107000 0.03 -0.02 -40.00% 0.03 0.020 0.03 367 3,083
107.500 126.2.IWM4TTC107500 0.03 +0.03 NA 0.03 0.020 0.03 54 NA
108.000 126.2.IWM4TTC108000 0.03 -0.04 -57.14% 0.04 0.030 0.04 299 4,439
108.500 126.2.IWM4TTC108500 0.04 -0.02 -33.33% 0.04 0.030 0.04 192 864
109.000 126.2.IWM4TTC109000 0.04 -0.04 -50.00% 0.04 0.030 0.04 280 10,777
109.500 126.2.IWM4TTC109500 0.07 unch unch 0.05 0.040 0.05 50 1,699
110.000 126.2.IWM4TTC110000 0.05 -0.03 -37.50% 0.06 0.040 0.06 436 11,313
110.500 126.2.IWM4TTC110500 0.06 -0.05 -45.45% 0.06 0.050 0.06 97 893
111.000 126.2.IWM4TTC111000 0.08 -0.05 -38.46% 0.08 0.060 0.08 224 8,801
111.500 126.2.IWM4TTC111500 0.11 -0.05 -31.25% 0.1 0.080 0.1 1,135 3,525
112.000 126.2.IWM4TTC112000 0.12 -0.08 -40.00% 0.13 0.110 0.13 4,681 10,396
112.500 126.2.IWM4TTC112500 0.16 -0.09 -36.00% 0.17 0.150 0.17 580 1,203
113.000 126.2.IWM4TTC113000 0.25 -0.07 -21.88% 0.22 0.200 0.22 1,355 3,116
113.500 126.2.IWM4TTC113500 0.30 -0.10 -25.00% 0.29 0.280 0.29 2,165 2,303
114.000 126.2.IWM4TTC114000 0.41 -0.17 -29.31% 0.4 0.380 0.4 7,866 11,409
114.500 126.2.IWM4TTC114500 0.62 -0.07 -10.14% 0.53 0.510 0.53 3,308 3,243
115.000 126.2.IWM4TTC115000 0.71 -0.22 -23.66% 0.71 0.680 0.71 17,273 18,329
115.500 126.2.IWM4TTC115500 0.98 -0.12 -10.91% 0.62 0.880 0.91 6,659 3,425
116.000 126.2.IWM4TTC116000 1.24 -0.11 -8.15% 0.44 1.130 1.23 1,442 4,372
116.500 126.2.IWM4TTC116500 1.40 -0.47 -25.13% 0.38 1.440 1.67 470 317
117.000 126.2.IWM4TTC117000 1.69 -0.43 -20.28% 0.27 1.790 2.06 139 120
117.500 126.2.IWM4TTC117500 2.20 -0.18 -7.56% 0.19 2.190 2.48 72 571
118.000 126.2.IWM4TTC118000 2.85 -0.05 -1.72% 0.16 2.650 2.95 204 97
118.500 126.2.IWM4TTC118500 3.40 -0.22 -6.08% 0.13 3.080 3.42 20 57
119.000 126.2.IWM4TTC119000 3.51 -1.25 -26.26% 0.18 3.440 3.97 20 25
119.500 126.2.IWM4TTC119500 NA NA NA NA 3.910 4.5 NA NA
120.000 126.2.IWM4TTC120000 8.22 +1.39 +20.35% 0.23 4.410 5.02 10 6
120.500 126.2.IWM4TTC120500 9.54 +2.34 +32.50% 0.16 4.950 5.45 3 3
121.000 126.2.IWM4TTC121000 NA NA NA NA 5.390 5.99 NA NA
121.500 126.2.IWM4TTC121500 NA NA NA NA 5.890 6.51 NA NA
122.000 126.2.IWM4TTC122000 NA NA NA NA 6.390 6.99 NA NA
122.500 126.2.IWM4TTC122500 NA NA NA NA 6.880 7.48 NA NA
123.000 126.2.IWM4TTC123000 NA NA NA NA 7.370 7.95 NA NA
123.500 126.2.IWM4TTC123500 NA NA NA NA 7.880 8.49 NA NA
124.000 126.2.IWM4TTC124000 NA NA NA NA 8.380 8.99 NA NA
125.000 126.2.IWM4TTC125000 NA NA NA NA 9.500 9.99 NA NA
126.000 126.2.IWM4TTC126000 NA NA NA NA 10.480 10.96 NA NA
127.000 126.2.IWM4TTC127000 NA NA NA NA 11.450 11.95 2 1
128.000 126.2.IWM4TTC128000 NA NA NA NA 12.480 12.96 NA NA
129.000 126.2.IWM4TTC129000 13.58 +13.58 NA 0.19 13.350 13.98 10 10
130.000 126.2.IWM4TTC130000 NA NA NA NA 14.450 14.95 NA NA
131.000 126.2.IWM4TTC131000 NA NA NA NA 15.420 15.95 NA NA
132.000 126.2.IWM4TTC132000 NA NA NA NA 16.420 16.96 NA NA
133.000 126.2.IWM4TTC133000 NA NA NA NA 17.480 17.97 NA NA
134.000 126.2.IWM4TTC134000 NA NA NA NA 18.510 18.99 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 3:33 AM ET