113.97 Down -1.46 -1.26%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
58.000 126.2.IWM4IKC058000 NA NA NA NA 55.440 56.74 NA NA
59.000 126.2.IWM4IKC059000 NA NA NA NA 54.440 55.74 NA NA
60.000 126.2.IWM4IKC060000 NA NA NA NA 53.440 54.74 NA NA
61.000 126.2.IWM4IKC061000 NA NA NA NA 52.440 53.74 NA NA
62.000 126.2.IWM4IKC062000 NA NA NA NA 51.440 52.74 NA NA
63.000 126.2.IWM4IKC063000 NA NA NA NA 50.440 51.74 NA NA
64.000 126.2.IWM4IKC064000 NA NA NA NA 49.440 50.74 NA NA
65.000 126.2.IWM4IKC065000 NA NA NA NA 48.440 49.74 NA NA
66.000 126.2.IWM4IKC066000 NA NA NA NA 47.440 48.74 NA NA
67.000 126.2.IWM4IKC067000 NA NA NA NA 46.440 47.74 NA NA
68.000 126.2.IWM4IKC068000 NA NA NA NA 45.440 46.74 NA NA
69.000 126.2.IWM4IKC069000 NA NA NA NA 44.440 45.74 NA NA
70.000 126.2.IWM4IKC070000 NA NA NA NA 43.440 44.74 NA NA
71.000 126.2.IWM4IKC071000 NA NA NA NA 42.440 43.74 NA NA
72.000 126.2.IWM4IKC072000 NA NA NA NA 41.440 42.74 NA NA
73.000 126.2.IWM4IKC073000 NA NA NA NA 40.440 41.74 NA NA
74.000 126.2.IWM4IKC074000 NA NA NA NA 39.440 40.74 NA NA
75.000 126.2.IWM4IKC075000 NA NA NA NA 38.440 39.74 NA NA
76.000 126.2.IWM4IKC076000 NA NA NA NA 37.440 38.74 NA NA
77.000 126.2.IWM4IKC077000 NA NA NA NA 36.440 37.74 NA NA
78.000 126.2.IWM4IKC078000 NA NA NA NA 35.440 36.74 NA NA
79.000 126.2.IWM4IKC079000 NA NA NA NA 34.440 35.74 NA NA
80.000 126.2.IWM4IKC080000 NA NA NA NA 33.440 34.74 NA NA
81.000 126.2.IWM4IKC081000 NA NA NA NA 32.440 33.74 NA NA
82.000 126.2.IWM4IKC082000 NA NA NA NA 31.440 32.74 NA NA
83.000 126.2.IWM4IKC083000 NA NA NA NA 30.440 31.74 NA NA
84.000 126.2.IWM4IKC084000 NA NA NA NA 29.440 30.74 NA NA
85.000 126.2.IWM4IKC085000 30.02 +30.02 NA 0.77 28.440 29.74 1 1
86.000 126.2.IWM4IKC086000 NA NA NA NA 27.440 28.74 NA NA
87.000 126.2.IWM4IKC087000 NA NA NA NA 26.440 27.74 NA 2
88.000 126.2.IWM4IKC088000 NA NA NA NA 25.440 26.74 NA NA
89.000 126.2.IWM4IKC089000 NA NA NA NA 24.440 25.74 NA NA
90.000 126.2.IWM4IKC090000 23.67 -1.64 -6.48% 0.77 23.440 24.74 3 5
91.000 126.2.IWM4IKC091000 NA NA NA NA 22.440 23.74 NA NA
92.000 126.2.IWM4IKC092000 NA NA NA NA 21.440 22.74 NA NA
93.000 126.2.IWM4IKC093000 20.86 +0.42 +2.05% 0.77 20.440 21.74 7 7
94.000 126.2.IWM4IKC094000 NA NA NA NA 19.440 20.74 NA NA
95.000 126.2.IWM4IKC095000 18.15 +1.14 +6.70% 0.77 18.440 19.74 91 26
96.000 126.2.IWM4IKC096000 18.97 +0.84 +4.63% 0.77 17.440 18.74 10 8
97.000 126.2.IWM4IKC097000 19.78 +1.44 +7.85% 0.77 16.440 17.74 3 160
98.000 126.2.IWM4IKC098000 15.94 -0.15 -0.93% 0.77 15.440 16.74 77 69
99.000 126.2.IWM4IKC099000 16.49 +1.39 +9.21% 0.77 14.440 15.74 38 50
100.000 126.2.IWM4IKC100000 13.83 -1.36 -8.95% 0.73 13.450 14.7 94 227
101.000 126.2.IWM4IKC101000 14.59 +1.78 +13.90% 0.77 12.440 13.74 32 104
102.000 126.2.IWM4IKC102000 11.91 -1.23 -9.36% 0.70 11.450 12.67 18 159
103.000 126.2.IWM4IKC103000 12.59 +0.91 +7.79% 0.77 10.440 11.74 3 385
104.000 126.2.IWM4IKC104000 9.95 +0.40 +4.19% 0.77 9.440 10.74 10 446
105.000 126.2.IWM4IKC105000 9.00 -1.34 -12.96% 0.77 8.440 9.74 92 644
105.500 126.2.IWM4IKC105500 NA NA NA NA 7.970 9.24 NA NA
106.000 126.2.IWM4IKC106000 8.90 -0.36 -3.89% 0.77 7.440 8.74 30 1,929
106.500 126.2.IWM4IKC106500 7.38 -1.35 -15.46% 0.77 6.940 8.24 45 10
107.000 126.2.IWM4IKC107000 6.85 -1.50 -17.96% 0.74 6.450 7.71 42 1,527
107.500 126.2.IWM4IKC107500 7.01 +0.88 +14.36% 0.77 5.940 7.24 36 122
108.000 126.2.IWM4IKC108000 5.98 -1.15 -16.13% 0.73 5.450 6.7 55 2,250
108.500 126.2.IWM4IKC108500 5.54 -0.12 -2.12% 0.77 4.940 6.24 279 526
109.000 126.2.IWM4IKC109000 4.89 -1.27 -20.62% 0.77 4.440 5.74 8 4,519
109.500 126.2.IWM4IKC109500 5.86 +0.71 +13.79% 0.65 3.950 5.12 26 652
110.000 126.2.IWM4IKC110000 4.05 -1.15 -22.12% 0.77 3.530 4.74 149 12,897
110.500 126.2.IWM4IKC110500 3.58 -0.98 -21.49% 0.65 2.990 4.12 71 411
111.000 126.2.IWM4IKC111000 3.00 -1.50 -33.33% 0.49 2.820 3.46 580 8,398
111.500 126.2.IWM4IKC111500 2.57 -0.69 -21.17% 0.05 2.450 2.52 176 756
112.000 126.2.IWM4IKC112000 2.05 -1.19 -36.73% 0.05 1.940 2.02 1,566 18,845
112.500 126.2.IWM4IKC112500 1.23 -1.45 -54.10% 0.05 1.450 1.52 500 2,407
113.000 126.2.IWM4IKC113000 1.00 -1.60 -61.54% 0.05 0.940 1.02 2,932 28,711
113.500 126.2.IWM4IKC113500 0.55 -1.17 -68.02% 0.03 0.440 0.5 8,160 9,780
114.000 126.2.IWM4IKC114000 0.09 -1.43 -94.08% 0.1 0.040 0.1 37,738 31,542
114.500 126.2.IWM4IKC114500 0.01 -0.95 -98.96% 0.01 NA 0.01 25,470 12,232
115.000 126.2.IWM4IKC115000 0.01 -0.66 -98.51% 0.01 NA 0.01 26,335 86,709
115.500 126.2.IWM4IKC115500 0.02 -0.35 -94.59% 0.01 NA 0.01 12,790 20,167
116.000 126.2.IWM4IKC116000 0.01 -0.17 -94.44% 0.01 NA 0.01 17,203 34,806
116.500 126.2.IWM4IKC116500 0.01 -0.06 -85.71% 0.02 NA 0.02 3,310 32,996
117.000 126.2.IWM4IKC117000 0.01 -0.02 -66.67% 0.01 NA 0.01 1,383 32,568
117.500 126.2.IWM4IKC117500 0.02 unch unch 0.01 NA 0.01 1,199 12,862
118.000 126.2.IWM4IKC118000 0.02 +0.01 +100.00% 0.02 NA 0.02 103 60,737
118.500 126.2.IWM4IKC118500 0.01 -0.01 -50.00% 0.01 NA 0.01 215 7,798
119.000 126.2.IWM4IKC119000 0.01 unch unch 0.01 NA 0.01 29 23,498
119.500 126.2.IWM4IKC119500 0.01 unch unch 0.01 NA 0.01 23 5,751
120.000 126.2.IWM4IKC120000 0.01 unch unch 0.01 NA 0.01 92 143,397
120.500 126.2.IWM4IKC120500 0.02 -0.02 -50.00% 0.01 NA 0.01 474 476
121.000 126.2.IWM4IKC121000 0.01 unch unch 0.01 NA 0.01 3 31,336
121.500 126.2.IWM4IKC121500 0.01 unch unch 0.01 NA 0.01 6 5
122.000 126.2.IWM4IKC122000 0.01 unch unch 0.01 NA 0.01 20 62,042
122.500 126.2.IWM4IKC122500 0.01 +0.01 NA 0.01 NA 0.01 20 20
123.000 126.2.IWM4IKC123000 0.01 unch unch 0.01 NA 0.01 3 28,588
123.500 126.2.IWM4IKC123500 NA NA NA NA NA 0.01 NA NA
124.000 126.2.IWM4IKC124000 0.01 unch unch 0.01 NA 0.01 25 19,264
125.000 126.2.IWM4IKC125000 0.01 unch unch 0.01 NA 0.01 17 12,197
126.000 126.2.IWM4IKC126000 0.01 unch unch 0.01 NA 0.01 20 4,016
127.000 126.2.IWM4IKC127000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 1,547
128.000 126.2.IWM4IKC128000 0.01 unch unch 0.01 NA 0.01 1 1,390
129.000 126.2.IWM4IKC129000 0.01 unch unch 0.01 NA 0.01 7 513
130.000 126.2.IWM4IKC130000 0.01 unch unch 0.01 NA 0.01 1 28,438
131.000 126.2.IWM4IKC131000 0.01 unch unch 0.01 NA 0.01 1 202
132.000 126.2.IWM4IKC132000 0.01 unch unch 0.01 NA 0.01 60 94
133.000 126.2.IWM4IKC133000 0.01 unch unch 0.01 NA 0.01 3 62
134.000 126.2.IWM4IKC134000 0.01 +0.01 NA 0.01 NA 0.01 4 214
135.000 126.2.IWM4IKC135000 0.01 unch unch 0.01 NA 0.01 1 412
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
58.000 126.2.IWM4UKC058000 0.01 unch unch 0.01 NA 0.01 8 9
59.000 126.2.IWM4UKC059000 NA NA NA NA NA 0.01 NA NA
60.000 126.2.IWM4UKC060000 NA NA NA NA NA 0.01 NA NA
61.000 126.2.IWM4UKC061000 NA NA NA NA NA 0.06 NA 10
62.000 126.2.IWM4UKC062000 NA NA NA NA NA 0.01 NA NA
63.000 126.2.IWM4UKC063000 NA NA NA NA NA 0.06 NA 21
64.000 126.2.IWM4UKC064000 NA NA NA NA NA 0.06 NA 33
65.000 126.2.IWM4UKC065000 NA NA NA NA NA 0.06 NA 22
66.000 126.2.IWM4UKC066000 NA NA NA NA NA 0.06 NA 86
67.000 126.2.IWM4UKC067000 NA NA NA NA NA 0.01 NA 10
68.000 126.2.IWM4UKC068000 NA NA NA NA NA 0.06 NA 18
69.000 126.2.IWM4UKC069000 NA NA NA NA NA 0.01 NA 178
70.000 126.2.IWM4UKC070000 NA NA NA NA NA 0.01 NA 1,638
71.000 126.2.IWM4UKC071000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 254
72.000 126.2.IWM4UKC072000 0.02 +0.02 NA 0.01 NA 0.01 3 362
73.000 126.2.IWM4UKC073000 0.02 +0.02 NA 0.01 NA 0.01 3 61
74.000 126.2.IWM4UKC074000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 374
75.000 126.2.IWM4UKC075000 0.01 +0.01 NA 0.01 NA 0.01 56 1,515
76.000 126.2.IWM4UKC076000 NA NA NA NA NA 0.02 NA 31
77.000 126.2.IWM4UKC077000 NA NA NA NA NA 0.02 NA 51
78.000 126.2.IWM4UKC078000 0.01 unch unch 0.01 NA 0.01 2 223
79.000 126.2.IWM4UKC079000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 109
80.000 126.2.IWM4UKC080000 0.01 -0.02 -66.67% 0.01 NA 0.01 8 802
81.000 126.2.IWM4UKC081000 NA NA NA NA NA 0.01 NA 44
82.000 126.2.IWM4UKC082000 0.02 unch unch 0.01 NA 0.01 2 141
83.000 126.2.IWM4UKC083000 0.03 +0.02 +200.00% 0.01 NA 0.01 1 1,747
84.000 126.2.IWM4UKC084000 0.02 -0.01 -33.33% 0.01 NA 0.01 2 438
85.000 126.2.IWM4UKC085000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 5,020
86.000 126.2.IWM4UKC086000 0.01 unch unch 0.01 NA 0.01 1 558
87.000 126.2.IWM4UKC087000 0.05 -0.05 -50.00% 0.01 NA 0.01 240 1,562
88.000 126.2.IWM4UKC088000 0.01 -0.02 -66.67% 0.01 NA 0.01 5 1,605
89.000 126.2.IWM4UKC089000 0.01 unch unch 0.01 NA 0.01 40 1,059
90.000 126.2.IWM4UKC090000 0.01 unch unch 0.01 NA 0.01 5 2,546
91.000 126.2.IWM4UKC091000 0.01 unch unch 0.01 NA 0.01 1 3,825
92.000 126.2.IWM4UKC092000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 3,277
93.000 126.2.IWM4UKC093000 0.01 unch unch 0.01 NA 0.01 9 5,992
94.000 126.2.IWM4UKC094000 0.01 unch unch 0.01 NA 0.01 6 8,960
95.000 126.2.IWM4UKC095000 0.01 unch unch 0.01 NA 0.01 1 2,567
96.000 126.2.IWM4UKC096000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 2,785
97.000 126.2.IWM4UKC097000 0.01 unch unch 0.01 NA 0.01 205 6,135
98.000 126.2.IWM4UKC098000 0.01 unch unch 0.01 NA 0.01 47 13,643
99.000 126.2.IWM4UKC099000 0.01 unch unch 0.01 NA 0.01 59 9,594
100.000 126.2.IWM4UKC100000 0.01 unch unch 0.01 NA 0.01 3 42,769
101.000 126.2.IWM4UKC101000 0.01 unch unch 0.01 NA 0.01 20 62,385
102.000 126.2.IWM4UKC102000 0.01 unch unch 0.01 NA 0.01 1 34,206
103.000 126.2.IWM4UKC103000 0.01 unch unch 0.01 NA 0.01 47 19,047
104.000 126.2.IWM4UKC104000 0.01 unch unch 0.01 NA 0.01 7 23,303
105.000 126.2.IWM4UKC105000 0.01 unch unch 0.01 NA 0.01 113 71,907
105.500 126.2.IWM4UKC105500 0.01 -0.01 -50.00% 0.01 NA 0.01 87 6,255
106.000 126.2.IWM4UKC106000 0.01 unch unch 0.01 NA 0.01 2 54,202
106.500 126.2.IWM4UKC106500 0.01 unch unch 0.01 NA 0.01 5 5,440
107.000 126.2.IWM4UKC107000 0.01 unch unch 0.01 NA 0.01 72 43,478
107.500 126.2.IWM4UKC107500 0.01 unch unch 0.01 NA 0.01 39 6,584
108.000 126.2.IWM4UKC108000 0.01 unch unch 0.01 NA 0.01 111 107,381
108.500 126.2.IWM4UKC108500 0.01 -0.01 -50.00% 0.02 NA 0.02 34 16,770
109.000 126.2.IWM4UKC109000 0.01 -0.01 -50.00% 0.02 NA 0.02 371 36,654
109.500 126.2.IWM4UKC109500 0.01 -0.01 -50.00% 0.02 NA 0.02 42 6,154
110.000 126.2.IWM4UKC110000 0.02 +0.01 +100.00% 0.01 NA 0.01 375 155,873
110.500 126.2.IWM4UKC110500 0.01 -0.01 -50.00% 0.02 NA 0.02 93 6,392
111.000 126.2.IWM4UKC111000 0.01 -0.01 -50.00% 0.01 NA 0.01 126 47,712
111.500 126.2.IWM4UKC111500 0.01 -0.01 -50.00% 0.02 NA 0.02 223 9,901
112.000 126.2.IWM4UKC112000 0.01 -0.02 -66.67% 0.01 NA 0.01 5,891 105,639
112.500 126.2.IWM4UKC112500 0.01 -0.02 -66.67% 0.01 NA 0.01 1,428 21,031
113.000 126.2.IWM4UKC113000 0.01 -0.04 -80.00% 0.02 NA 0.02 11,549 78,445
113.500 126.2.IWM4UKC113500 0.01 -0.07 -87.50% 0.01 NA 0.01 18,164 17,719
114.000 126.2.IWM4UKC114000 0.07 -0.03 -30.00% 0.08 0.070 0.11 62,847 60,176
114.500 126.2.IWM4UKC114500 0.43 +0.29 +207.14% -0.01 0.490 0.52 30,188 24,125
115.000 126.2.IWM4UKC115000 0.93 +0.65 +232.14% 0.02 0.980 1.05 63,073 101,422
115.500 126.2.IWM4UKC115500 1.42 +0.96 +208.70% 0.02 1.490 1.55 16,996 14,708
116.000 126.2.IWM4UKC116000 1.93 +1.16 +150.65% 0.02 1.980 2.05 10,470 26,393
116.500 126.2.IWM4UKC116500 2.43 +0.89 +57.79% 0.02 2.480 2.55 1,765 6,111
117.000 126.2.IWM4UKC117000 2.86 +1.31 +84.52% 0.73 2.730 3.76 7,186 18,551
117.500 126.2.IWM4UKC117500 3.55 +1.19 +50.42% 0.20 3.230 3.73 485 2,698
118.000 126.2.IWM4UKC118000 3.96 +1.11 +38.95% 0.68 3.520 4.71 145 16,853
118.500 126.2.IWM4UKC118500 3.01 -0.17 -5.35% 0.78 4.020 5.31 169 1,244
119.000 126.2.IWM4UKC119000 5.06 +1.21 +31.43% 0.75 4.520 5.78 138 10,767
119.500 126.2.IWM4UKC119500 4.34 -0.05 -1.14% 0.75 5.020 6.28 3 571
120.000 126.2.IWM4UKC120000 5.94 +1.24 +26.38% 0.75 5.520 6.78 1,401 94,082
120.500 126.2.IWM4UKC120500 4.59 +4.59 NA 0.77 6.020 7.3 5 5
121.000 126.2.IWM4UKC121000 5.97 +0.07 +1.19% 0.75 6.520 7.78 24 2,923
121.500 126.2.IWM4UKC121500 5.55 +5.55 NA 0.75 7.020 8.28 10 10
122.000 126.2.IWM4UKC122000 7.93 +0.58 +7.89% 0.78 7.520 8.81 12 2,201
122.500 126.2.IWM4UKC122500 NA NA NA NA 8.020 9.28 NA NA
123.000 126.2.IWM4UKC123000 8.10 +0.44 +5.74% 0.77 8.520 9.8 15 1,139
123.500 126.2.IWM4UKC123500 8.73 -0.48 -5.21% 0.75 9.020 10.28 53 65
124.000 126.2.IWM4UKC124000 8.66 -0.52 -5.66% 0.75 9.520 10.78 14 943
125.000 126.2.IWM4UKC125000 9.66 -0.85 -8.09% 0.75 10.520 11.78 10 5,783
126.000 126.2.IWM4UKC126000 11.04 -1.43 -11.47% 0.75 11.520 12.78 10 339
127.000 126.2.IWM4UKC127000 11.52 -0.14 -1.20% 0.78 12.520 13.81 2 995
128.000 126.2.IWM4UKC128000 12.69 +0.38 +3.09% 0.78 13.520 14.81 2 96
129.000 126.2.IWM4UKC129000 14.38 +14.38 NA 0.78 14.520 15.81 45 253
130.000 126.2.IWM4UKC130000 16.47 +16.47 NA 0.78 15.520 16.81 10 23,629
131.000 126.2.IWM4UKC131000 16.81 +2.84 +20.33% 0.75 16.520 17.78 18 18
132.000 126.2.IWM4UKC132000 15.85 -0.75 -4.52% 0.75 17.520 18.78 10 16
133.000 126.2.IWM4UKC133000 21.88 +21.88 NA 0.78 18.520 19.81 10 62
134.000 126.2.IWM4UKC134000 NA NA NA NA 19.520 20.78 NA 10
135.000 126.2.IWM4UKC135000 20.88 -0.87 -4.00% 0.78 20.520 21.81 41 25
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 1:59 AM ET