112.75 Up +0.39 +0.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
61.000 126.2.IWM4DJC061000 NA NA NA NA 51.280 51.88 NA NA
62.000 126.2.IWM4DJC062000 NA NA NA NA 50.280 50.88 NA NA
63.000 126.2.IWM4DJC063000 NA NA NA NA 49.270 49.87 NA NA
64.000 126.2.IWM4DJC064000 NA NA NA NA 48.280 48.88 NA NA
65.000 126.2.IWM4DJC065000 NA NA NA NA 47.270 47.87 NA NA
66.000 126.2.IWM4DJC066000 NA NA NA NA 46.270 46.87 NA NA
67.000 126.2.IWM4DJC067000 NA NA NA NA 45.280 45.88 NA NA
68.000 126.2.IWM4DJC068000 NA NA NA NA 44.240 44.88 NA NA
69.000 126.2.IWM4DJC069000 NA NA NA NA 43.260 43.74 NA NA
70.000 126.2.IWM4DJC070000 NA NA NA NA 42.240 42.88 NA NA
71.000 126.2.IWM4DJC071000 NA NA NA NA 41.240 41.88 NA NA
72.000 126.2.IWM4DJC072000 NA NA NA NA 40.280 40.88 NA NA
73.000 126.2.IWM4DJC073000 NA NA NA NA 39.280 39.88 NA NA
74.000 126.2.IWM4DJC074000 NA NA NA NA 38.280 38.88 NA NA
75.000 126.2.IWM4DJC075000 NA NA NA NA 37.280 37.78 NA NA
76.000 126.2.IWM4DJC076000 NA NA NA NA 36.280 36.88 NA NA
77.000 126.2.IWM4DJC077000 NA NA NA NA 35.280 35.88 NA NA
78.000 126.2.IWM4DJC078000 NA NA NA NA 34.280 34.88 NA NA
79.000 126.2.IWM4DJC079000 NA NA NA NA 33.280 33.88 NA NA
80.000 126.2.IWM4DJC080000 NA NA NA NA 32.280 32.88 NA NA
81.000 126.2.IWM4DJC081000 NA NA NA NA 31.280 31.88 NA NA
82.000 126.2.IWM4DJC082000 NA NA NA NA 30.280 30.88 NA NA
83.000 126.2.IWM4DJC083000 NA NA NA NA 29.280 29.88 NA NA
84.000 126.2.IWM4DJC084000 NA NA NA NA 28.280 28.78 NA NA
85.000 126.2.IWM4DJC085000 NA NA NA NA 27.280 27.78 NA NA
86.000 126.2.IWM4DJC086000 NA NA NA NA 26.280 26.78 NA NA
87.000 126.2.IWM4DJC087000 23.85 +23.85 NA 0.03 25.280 25.78 84 84
88.000 126.2.IWM4DJC088000 NA NA NA NA 24.280 24.78 NA NA
89.000 126.2.IWM4DJC089000 NA NA NA NA 23.280 23.78 NA NA
90.000 126.2.IWM4DJC090000 27.26 +0.49 +1.83% 0.02 22.260 22.77 1 21
91.000 126.2.IWM4DJC091000 NA NA NA NA 21.330 21.78 NA NA
92.000 126.2.IWM4DJC092000 NA NA NA NA 20.280 20.78 NA NA
93.000 126.2.IWM4DJC093000 23.75 -0.45 -1.86% 0.03 19.310 19.78 30 30
94.000 126.2.IWM4DJC094000 23.35 +3.07 +15.14% 0.03 18.350 18.78 8 8
95.000 126.2.IWM4DJC095000 24.80 +0.25 +1.02% 0.03 17.290 17.78 4 18
96.000 126.2.IWM4DJC096000 19.41 +19.41 NA 0.03 16.290 16.78 2 2
97.000 126.2.IWM4DJC097000 NA NA NA NA 15.320 15.78 NA NA
98.000 126.2.IWM4DJC098000 21.26 +8.24 +63.29% 0.03 14.350 14.78 2 1
99.000 126.2.IWM4DJC099000 19.41 +0.07 +0.36% 0.03 13.340 13.78 2 18
100.000 126.2.IWM4DJC100000 10.80 +0.30 +2.86% 0.03 12.350 12.78 20 62
101.000 126.2.IWM4DJC101000 13.94 +2.78 +24.91% 0.03 11.310 11.78 6 3
102.000 126.2.IWM4DJC102000 10.36 +2.93 +39.43% 0.03 10.360 10.78 30 132
103.000 126.2.IWM4DJC103000 8.35 -0.35 -4.02% 0.02 9.360 9.77 63 121
104.000 126.2.IWM4DJC104000 8.40 +2.04 +32.08% -0.09 8.380 8.66 10 161
105.000 126.2.IWM4DJC105000 7.18 +1.03 +16.75% -0.01 7.380 7.74 23 662
106.000 126.2.IWM4DJC106000 5.18 +0.85 +19.63% 0.04 6.380 6.79 709 571
107.000 126.2.IWM4DJC107000 5.26 +0.09 +1.74% -0.11 5.400 5.64 1 761
107.500 126.2.IWM4DJC107500 5.21 +0.76 +17.08% -0.11 4.910 5.14 78 1,429
108.000 126.2.IWM4DJC108000 4.62 +0.78 +20.31% -0.06 4.610 4.69 13 2,589
108.500 126.2.IWM4DJC108500 3.76 +0.80 +27.03% -0.10 3.970 4.15 2,231 2,748
109.000 126.2.IWM4DJC109000 3.71 +0.39 +11.75% -0.11 3.470 3.64 39 18,185
109.500 126.2.IWM4DJC109500 2.93 +0.32 +12.26% -0.14 3.080 3.11 223 3,099
110.000 126.2.IWM4DJC110000 2.42 +0.04 +1.68% -0.13 2.560 2.62 2,883 32,610
110.500 126.2.IWM4DJC110500 2.15 +0.16 +8.04% -0.13 2.060 2.12 372 9,915
111.000 126.2.IWM4DJC111000 1.69 +0.23 +15.75% -0.12 1.570 1.63 2,411 13,942
111.500 126.2.IWM4DJC111500 1.08 +0.24 +28.57% -0.10 1.100 1.15 2,217 6,367
112.000 126.2.IWM4DJC112000 0.67 +0.11 +19.64% -0.06 0.660 0.69 16,085 39,396
112.500 126.2.IWM4DJC112500 0.36 -0.01 -2.70% 0.14 0.370 0.39 13,117 8,460
113.000 126.2.IWM4DJC113000 0.13 -0.07 -35.00% 0.14 0.120 0.14 38,956 38,575
113.500 126.2.IWM4DJC113500 0.03 -0.06 -66.67% 0.04 0.030 0.04 5,535 7,376
114.000 126.2.IWM4DJC114000 0.01 -0.04 -80.00% 0.01 NA 0.01 8,290 51,115
114.500 126.2.IWM4DJC114500 0.01 -0.01 -50.00% 0.01 NA 0.01 143 5,113
115.000 126.2.IWM4DJC115000 0.01 -0.01 -50.00% 0.01 NA 0.01 131 34,214
115.500 126.2.IWM4DJC115500 0.01 unch unch 0.01 NA 0.01 10 2,290
116.000 126.2.IWM4DJC116000 0.01 unch unch 0.01 NA 0.01 538 36,584
116.500 126.2.IWM4DJC116500 0.01 -0.01 -50.00% 0.01 NA 0.01 47 3,418
117.000 126.2.IWM4DJC117000 0.01 unch unch 0.01 NA 0.01 9 25,133
117.500 126.2.IWM4DJC117500 0.01 unch unch 0.01 NA 0.01 240 1,198
118.000 126.2.IWM4DJC118000 0.01 unch unch 0.01 NA 0.01 16 48,675
118.500 126.2.IWM4DJC118500 0.01 unch unch 0.01 NA 0.01 665 1,628
119.000 126.2.IWM4DJC119000 0.01 unch unch 0.01 NA 0.01 6 87,268
119.500 126.2.IWM4DJC119500 0.01 -0.02 -66.67% 0.01 NA 0.01 2 65
120.000 126.2.IWM4DJC120000 0.01 unch unch 0.01 NA 0.01 70 62,312
120.500 126.2.IWM4DJC120500 NA NA NA NA NA 0.01 24 6
121.000 126.2.IWM4DJC121000 0.01 unch unch 0.01 NA 0.01 8 29,466
121.500 126.2.IWM4DJC121500 0.01 +0.01 NA 0.01 NA 0.01 1 1
122.000 126.2.IWM4DJC122000 0.01 unch unch 0.01 NA 0.01 142 22,170
123.000 126.2.IWM4DJC123000 0.01 -0.02 -66.67% 0.01 NA 0.01 975 19,804
124.000 126.2.IWM4DJC124000 0.01 unch unch 0.01 NA 0.01 27 4,898
125.000 126.2.IWM4DJC125000 0.01 unch unch 0.01 NA 0.01 5 17,263
126.000 126.2.IWM4DJC126000 0.01 unch unch 0.01 NA 0.01 10 3,649
127.000 126.2.IWM4DJC127000 0.01 unch unch 0.01 NA 0.01 5 4,578
128.000 126.2.IWM4DJC128000 0.01 unch unch 0.01 NA 0.01 4 3,717
129.000 126.2.IWM4DJC129000 0.01 unch unch 0.01 NA 0.01 4 2,974
130.000 126.2.IWM4DJC130000 0.01 unch unch 0.01 NA 0.01 9 17,083
131.000 126.2.IWM4DJC131000 0.01 unch unch 0.01 NA 0.01 9 139
132.000 126.2.IWM4DJC132000 0.01 unch unch 0.01 NA 0.01 10 115
133.000 126.2.IWM4DJC133000 0.02 -0.01 -33.33% 0.01 NA 0.01 6 22
134.000 126.2.IWM4DJC134000 0.04 +0.04 NA 0.01 NA 0.01 9 9
135.000 126.2.IWM4DJC135000 0.01 -0.01 -50.00% 0.01 NA 0.01 14 21
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
61.000 126.2.IWM4PJC061000 NA NA NA NA NA 0.01 NA NA
62.000 126.2.IWM4PJC062000 0.02 unch unch 0.01 NA 0.01 1 156
63.000 126.2.IWM4PJC063000 NA NA NA NA NA 0.01 NA NA
64.000 126.2.IWM4PJC064000 0.02 unch unch 0.01 NA 0.01 1 152
65.000 126.2.IWM4PJC065000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 51
66.000 126.2.IWM4PJC066000 0.02 -0.01 -33.33% 0.01 NA 0.01 11 22
67.000 126.2.IWM4PJC067000 0.02 -0.05 -71.43% 0.01 NA 0.01 11 60
68.000 126.2.IWM4PJC068000 0.03 -0.01 -25.00% 0.01 NA 0.01 22 35
69.000 126.2.IWM4PJC069000 0.02 unch unch 0.01 NA 0.01 15 59
70.000 126.2.IWM4PJC070000 0.01 unch unch 0.01 NA 0.01 62 474
71.000 126.2.IWM4PJC071000 0.02 -0.01 -33.33% 0.01 NA 0.01 173 200
72.000 126.2.IWM4PJC072000 0.03 -0.03 -50.00% 0.01 NA 0.01 1 13
73.000 126.2.IWM4PJC073000 0.02 unch unch 0.01 NA 0.01 6 186
74.000 126.2.IWM4PJC074000 0.03 -0.01 -25.00% 0.01 NA 0.01 11 466
75.000 126.2.IWM4PJC075000 0.03 unch unch 0.01 NA 0.01 11 608
76.000 126.2.IWM4PJC076000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 167
77.000 126.2.IWM4PJC077000 0.02 -0.04 -66.67% 0.01 NA 0.01 100 180
78.000 126.2.IWM4PJC078000 0.05 +0.01 +25.00% 0.01 NA 0.01 5 402
79.000 126.2.IWM4PJC079000 0.06 -0.01 -14.29% 0.01 NA 0.01 8 94
80.000 126.2.IWM4PJC080000 0.01 -0.08 -88.89% 0.01 NA 0.01 30 163
81.000 126.2.IWM4PJC081000 0.02 -0.02 -50.00% 0.01 NA 0.01 200 112
82.000 126.2.IWM4PJC082000 0.05 -0.27 -84.38% 0.01 NA 0.01 20 136
83.000 126.2.IWM4PJC083000 0.02 -0.06 -75.00% 0.01 NA 0.01 8 160
84.000 126.2.IWM4PJC084000 0.01 -0.07 -87.50% 0.01 NA 0.01 10 218
85.000 126.2.IWM4PJC085000 0.01 unch unch 0.01 NA 0.01 10 611
86.000 126.2.IWM4PJC086000 0.01 unch unch 0.01 NA 0.01 1 141
87.000 126.2.IWM4PJC087000 0.03 +0.01 +50.00% 0.01 NA 0.01 1 970
88.000 126.2.IWM4PJC088000 0.01 -0.01 -50.00% 0.01 NA 0.01 2 817
89.000 126.2.IWM4PJC089000 0.02 +0.01 +100.00% 0.01 NA 0.01 24 1,065
90.000 126.2.IWM4PJC090000 0.01 unch unch 0.01 NA 0.01 6 6,535
91.000 126.2.IWM4PJC091000 0.02 unch unch 0.01 NA 0.01 26 2,957
92.000 126.2.IWM4PJC092000 0.01 -0.01 -50.00% 0.01 NA 0.01 140 14,304
93.000 126.2.IWM4PJC093000 0.02 unch unch 0.01 NA 0.01 2,582 33,371
94.000 126.2.IWM4PJC094000 0.02 -0.01 -33.33% 0.01 NA 0.01 25 2,569
95.000 126.2.IWM4PJC095000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 4,734
96.000 126.2.IWM4PJC096000 0.02 -0.01 -33.33% 0.01 NA 0.01 10 1,988
97.000 126.2.IWM4PJC097000 0.01 -0.04 -80.00% 0.01 NA 0.01 200 11,487
98.000 126.2.IWM4PJC098000 0.01 unch unch 0.01 NA 0.01 1 23,555
99.000 126.2.IWM4PJC099000 0.01 -0.04 -80.00% 0.01 NA 0.01 150 7,618
100.000 126.2.IWM4PJC100000 0.01 unch unch 0.01 NA 0.01 10 20,187
101.000 126.2.IWM4PJC101000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 9,464
102.000 126.2.IWM4PJC102000 0.01 unch unch 0.01 NA 0.01 50 14,583
103.000 126.2.IWM4PJC103000 0.01 unch unch 0.01 NA 0.01 5 17,132
104.000 126.2.IWM4PJC104000 0.01 unch unch 0.01 NA 0.01 4 39,403
105.000 126.2.IWM4PJC105000 0.01 unch unch 0.01 NA 0.01 3 52,912
106.000 126.2.IWM4PJC106000 0.01 -0.01 -50.00% 0.01 NA 0.01 177 36,326
107.000 126.2.IWM4PJC107000 0.01 -0.01 -50.00% 0.01 NA 0.01 194 70,269
107.500 126.2.IWM4PJC107500 0.01 -0.01 -50.00% 0.01 NA 0.01 144 5,549
108.000 126.2.IWM4PJC108000 0.01 -0.02 -66.67% 0.01 NA 0.01 363 34,764
108.500 126.2.IWM4PJC108500 0.01 -0.03 -75.00% 0.01 NA 0.01 4 11,032
109.000 126.2.IWM4PJC109000 0.01 -0.04 -80.00% 0.01 NA 0.01 312 40,700
109.500 126.2.IWM4PJC109500 0.01 -0.06 -85.71% 0.01 NA 0.01 560 9,880
110.000 126.2.IWM4PJC110000 0.01 -0.08 -88.89% 0.01 NA 0.01 1,717 71,984
110.500 126.2.IWM4PJC110500 0.01 -0.13 -92.86% 0.02 0.010 0.02 837 8,235
111.000 126.2.IWM4PJC111000 0.03 -0.25 -89.29% 0.03 0.020 0.03 5,703 68,773
111.500 126.2.IWM4PJC111500 0.04 -0.38 -90.48% 0.06 0.050 0.06 6,740 6,863
112.000 126.2.IWM4PJC112000 0.13 -0.50 -79.37% 0.13 0.120 0.13 37,664 65,410
112.500 126.2.IWM4PJC112500 0.28 -0.62 -68.89% 0.3 0.290 0.3 10,374 3,880
113.000 126.2.IWM4PJC113000 0.42 -0.49 -53.85% 0.25 0.480 0.5 26,737 71,275
113.500 126.2.IWM4PJC113500 0.97 -0.59 -37.82% 0.21 0.930 0.96 1,275 2,916
114.000 126.2.IWM4PJC114000 1.27 -0.58 -31.35% 0.27 1.470 1.52 7,433 57,117
114.500 126.2.IWM4PJC114500 1.74 -0.75 -30.12% 0.17 1.890 1.92 420 1,434
115.000 126.2.IWM4PJC115000 2.28 -0.37 -13.96% 0.18 2.390 2.43 2,885 63,096
115.500 126.2.IWM4PJC115500 2.44 -1.02 -29.48% 0.24 2.930 2.99 62 597
116.000 126.2.IWM4PJC116000 3.45 -0.18 -4.96% 0.18 3.390 3.43 933 56,796
116.500 126.2.IWM4PJC116500 3.75 -0.87 -18.83% 0.28 3.970 4.03 14 413
117.000 126.2.IWM4PJC117000 4.47 -0.47 -9.51% 0.20 4.380 4.45 926 35,146
117.500 126.2.IWM4PJC117500 6.46 +2.49 +62.72% 0.36 4.720 5.11 8 467
118.000 126.2.IWM4PJC118000 5.44 -0.34 -5.88% 0.14 5.310 5.39 660 59,204
118.500 126.2.IWM4PJC118500 6.57 -1.86 -22.06% 0.37 5.720 6.12 1 27
119.000 126.2.IWM4PJC119000 6.52 -0.10 -1.51% 0.15 6.340 6.4 680 27,779
119.500 126.2.IWM4PJC119500 NA NA NA NA 6.840 7.01 NA NA
120.000 126.2.IWM4PJC120000 7.50 -0.45 -5.66% 0.22 7.390 7.47 62 58,040
120.500 126.2.IWM4PJC120500 NA NA NA NA 7.720 8.11 NA NA
121.000 126.2.IWM4PJC121000 7.91 -1.21 -13.27% 0.27 8.230 8.52 2 5,121
121.500 126.2.IWM4PJC121500 NA NA NA NA 8.720 9.11 2 1
122.000 126.2.IWM4PJC122000 10.18 -0.72 -6.61% 0.21 9.370 9.46 21 2,902
123.000 126.2.IWM4PJC123000 11.20 +1.23 +12.34% 0.25 10.220 10.5 1 1,241
124.000 126.2.IWM4PJC124000 11.25 +0.31 +2.83% 0.37 11.220 11.62 1 336
125.000 126.2.IWM4PJC125000 12.11 -1.59 -11.61% 0.38 12.220 12.63 25 162
126.000 126.2.IWM4PJC126000 11.36 +1.61 +16.51% 0.37 13.220 13.62 5 68
127.000 126.2.IWM4PJC127000 10.87 +0.67 +6.57% 0.37 14.220 14.62 1 66
128.000 126.2.IWM4PJC128000 16.60 -0.16 -0.95% 0.38 15.220 15.63 2 2
129.000 126.2.IWM4PJC129000 13.92 -1.75 -11.17% 0.39 16.220 16.64 1 1
130.000 126.2.IWM4PJC130000 12.57 +0.94 +8.08% 0.39 17.220 17.64 40 15,739
131.000 126.2.IWM4PJC131000 NA NA NA NA 18.220 18.64 NA NA
132.000 126.2.IWM4PJC132000 NA NA NA NA 19.220 19.64 NA NA
133.000 126.2.IWM4PJC133000 NA NA NA NA 20.220 20.64 NA NA
134.000 126.2.IWM4PJC134000 NA NA NA NA 21.220 21.65 NA NA
135.000 126.2.IWM4PJC135000 NA NA NA NA 22.220 22.65 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 12:56 PM ET