116.56 Up +0.65 +0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
97.000 126.2.IWM4I5C097000 NA NA NA NA 18.300 19.86 NA NA
98.000 126.2.IWM4I5C098000 NA NA NA NA 17.060 20.25 NA NA
99.000 126.2.IWM4I5C099000 NA NA NA NA 16.240 19.23 NA NA
100.000 126.2.IWM4I5C100000 16.43 +1.63 +11.01% 1.00 15.300 17.56 21 23
101.000 126.2.IWM4I5C101000 NA NA NA NA 14.100 15.86 NA NA
102.000 126.2.IWM4I5C102000 NA NA NA NA 13.060 16.22 NA NA
103.000 126.2.IWM4I5C103000 NA NA NA NA 12.090 15.29 NA NA
104.000 126.2.IWM4I5C104000 12.79 +1.11 +9.50% 1.03 12.550 13.59 8 4
105.000 126.2.IWM4I5C105000 11.53 +2.12 +22.53% 1.03 10.380 12.59 60 58
106.000 126.2.IWM4I5C106000 10.57 -0.28 -2.58% 0.96 9.290 11.52 8 79
106.500 126.2.IWM4I5C106500 NA NA NA NA 10.060 10.3 NA NA
107.000 126.2.IWM4I5C107000 8.00 +0.61 +8.25% 0.23 9.600 9.79 1 41
107.500 126.2.IWM4I5C107500 5.66 +0.52 +10.12% 0.23 9.100 9.29 11 11
108.000 126.2.IWM4I5C108000 5.86 +0.60 +11.41% 0.24 8.610 8.8 1 36
108.500 126.2.IWM4I5C108500 NA NA NA NA 8.100 8.28 NA NA
109.000 126.2.IWM4I5C109000 5.02 +0.30 +6.36% 0.22 7.580 7.78 2 3
109.500 126.2.IWM4I5C109500 4.73 -0.51 -9.73% 0.22 7.110 7.28 24 51
110.000 126.2.IWM4I5C110000 4.29 -0.91 -17.50% 0.25 6.580 6.81 167 195
110.500 126.2.IWM4I5C110500 5.82 +2.17 +59.45% 0.23 6.120 6.29 306 382
111.000 126.2.IWM4I5C111000 4.85 -0.99 -16.95% 0.25 5.620 5.81 1 2,121
111.500 126.2.IWM4I5C111500 4.59 +1.16 +33.82% 0.24 5.140 5.3 15 153
112.000 126.2.IWM4I5C112000 4.67 +0.15 +3.32% 0.23 4.660 4.79 8 367
112.500 126.2.IWM4I5C112500 3.91 -0.48 -10.93% 0.25 4.170 4.31 60 93
113.000 126.2.IWM4I5C113000 3.76 +0.53 +16.41% 0.25 3.700 3.81 538 810
113.500 126.2.IWM4I5C113500 3.08 +0.36 +13.24% 0.30 3.230 3.36 10 611
114.000 126.2.IWM4I5C114000 2.79 +0.49 +21.30% 0.34 2.770 2.9 96 636
114.500 126.2.IWM4I5C114500 2.35 +0.35 +17.50% 0.39 2.330 2.45 73 570
115.000 126.2.IWM4I5C115000 2.05 +0.53 +34.87% 0.46 1.920 2.02 663 2,566
115.500 126.2.IWM4I5C115500 1.56 +0.39 +33.33% 0.52 1.560 1.58 2,492 1,601
116.000 126.2.IWM4I5C116000 1.24 +0.37 +42.53% 0.66 1.200 1.22 6,037 7,088
116.500 126.2.IWM4I5C116500 0.90 +0.29 +47.54% 0.85 0.900 0.91 3,829 11,705
117.000 126.2.IWM4I5C117000 0.63 +0.18 +40.00% 0.64 0.620 0.64 7,076 3,342
117.500 126.2.IWM4I5C117500 0.42 +0.11 +35.48% 0.42 0.410 0.42 5,388 1,797
118.000 126.2.IWM4I5C118000 0.26 +0.08 +44.44% 0.26 0.250 0.26 1,941 13,925
118.500 126.2.IWM4I5C118500 0.14 +0.04 +40.00% 0.16 0.150 0.16 4,982 3,415
119.000 126.2.IWM4I5C119000 0.09 +0.04 +80.00% 0.1 0.090 0.1 1,164 3,363
119.500 126.2.IWM4I5C119500 0.05 +0.02 +66.67% 0.05 0.040 0.05 517 941
120.000 126.2.IWM4I5C120000 0.03 +0.01 +50.00% 0.04 0.020 0.04 512 914
120.500 126.2.IWM4I5C120500 0.02 -0.01 -33.33% 0.03 0.010 0.03 360 151
121.000 126.2.IWM4I5C121000 0.02 unch unch 0.02 0.010 0.02 435 180
121.500 126.2.IWM4I5C121500 0.01 unch unch 0.02 NA 0.02 88 17
122.000 126.2.IWM4I5C122000 0.01 -0.01 -50.00% 0.02 NA 0.02 225 139
122.500 126.2.IWM4I5C122500 0.01 unch unch 0.01 NA 0.01 1 3
123.000 126.2.IWM4I5C123000 0.02 +0.01 +100.00% 0.01 NA 0.01 30 15
123.500 126.2.IWM4I5C123500 NA NA NA NA NA 0.01 NA NA
124.000 126.2.IWM4I5C124000 0.01 unch unch 0.01 NA 0.01 52 26
125.000 126.2.IWM4I5C125000 0.01 +0.01 NA 0.01 NA 0.01 2 1
126.000 126.2.IWM4I5C126000 0.01 +0.01 NA 0.01 NA 0.01 10 10
127.000 126.2.IWM4I5C127000 NA NA NA NA NA 0.01 NA NA
128.000 126.2.IWM4I5C128000 NA NA NA NA NA 0.01 NA NA
129.000 126.2.IWM4I5C129000 0.01 +0.01 NA 0.01 NA 0.01 1 1
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
97.000 126.2.IWM4U5C097000 0.03 unch unch 0.01 NA 0.01 1 23
98.000 126.2.IWM4U5C098000 0.02 -0.01 -33.33% 0.01 NA 0.01 51 91
99.000 126.2.IWM4U5C099000 0.01 unch unch 0.01 NA 0.01 1 57
100.000 126.2.IWM4U5C100000 0.02 unch unch 0.02 NA 0.02 4 36
101.000 126.2.IWM4U5C101000 0.02 +0.01 +100.00% 0.02 NA 0.02 49 84
102.000 126.2.IWM4U5C102000 0.02 -0.03 -60.00% 0.02 NA 0.02 23 33
103.000 126.2.IWM4U5C103000 0.03 unch unch 0.04 0.010 0.04 844 1,185
104.000 126.2.IWM4U5C104000 0.03 +0.01 +50.00% 0.06 0.010 0.06 55 2,539
105.000 126.2.IWM4U5C105000 0.02 -0.01 -33.33% 0.03 0.010 0.03 125 688
106.000 126.2.IWM4U5C106000 0.03 -0.01 -25.00% 0.03 0.010 0.03 82 553
106.500 126.2.IWM4U5C106500 0.03 unch unch 0.04 0.010 0.04 20 1,569
107.000 126.2.IWM4U5C107000 0.02 -0.01 -33.33% 0.04 0.020 0.04 65 9,644
107.500 126.2.IWM4U5C107500 0.03 -0.02 -40.00% 0.03 0.020 0.03 15 1,805
108.000 126.2.IWM4U5C108000 0.03 -0.01 -25.00% 0.03 0.020 0.03 21 11,665
108.500 126.2.IWM4U5C108500 0.03 -0.02 -40.00% 0.03 0.020 0.03 20 2,609
109.000 126.2.IWM4U5C109000 0.03 -0.02 -40.00% 0.03 0.020 0.03 26 893
109.500 126.2.IWM4U5C109500 0.03 -0.02 -40.00% 0.03 0.020 0.03 172 149
110.000 126.2.IWM4U5C110000 0.03 -0.03 -50.00% 0.04 0.020 0.04 186 8,576
110.500 126.2.IWM4U5C110500 0.03 -0.03 -50.00% 0.04 0.030 0.04 67 713
111.000 126.2.IWM4U5C111000 0.04 -0.03 -42.86% 0.04 0.030 0.04 350 3,451
111.500 126.2.IWM4U5C111500 0.04 -0.05 -55.56% 0.05 0.040 0.05 3,280 3,941
112.000 126.2.IWM4U5C112000 0.07 -0.04 -36.36% 0.06 0.050 0.06 240 1,193
112.500 126.2.IWM4U5C112500 0.07 -0.08 -53.33% 0.07 0.060 0.07 481 2,878
113.000 126.2.IWM4U5C113000 0.09 -0.09 -50.00% 0.1 0.090 0.1 3,091 15,438
113.500 126.2.IWM4U5C113500 0.13 -0.13 -50.00% 0.13 0.120 0.13 1,349 1,534
114.000 126.2.IWM4U5C114000 0.18 -0.14 -43.75% 0.17 0.160 0.17 6,110 7,646
114.500 126.2.IWM4U5C114500 0.22 -0.20 -47.62% 0.23 0.220 0.23 1,188 1,719
115.000 126.2.IWM4U5C115000 0.31 -0.23 -42.59% 0.32 0.310 0.32 4,663 12,792
115.500 126.2.IWM4U5C115500 0.45 -0.29 -39.19% 0.43 0.410 0.43 4,645 11,277
116.000 126.2.IWM4U5C116000 0.54 -0.36 -40.00% 0.57 0.550 0.57 9,849 3,254
116.500 126.2.IWM4U5C116500 0.74 -0.47 -38.84% 0.76 0.740 0.76 2,854 2,826
117.000 126.2.IWM4U5C117000 0.97 -0.45 -31.69% 0.55 0.970 0.99 1,549 1,819
117.500 126.2.IWM4U5C117500 1.26 -0.58 -31.52% 0.35 1.240 1.29 84 232
118.000 126.2.IWM4U5C118000 1.58 -0.66 -29.46% 0.26 1.560 1.7 61 375
118.500 126.2.IWM4U5C118500 2.65 -1.45 -35.37% 0.17 1.920 2.11 10 88
119.000 126.2.IWM4U5C119000 2.40 -0.75 -23.81% 0.11 2.360 2.55 34 58
119.500 126.2.IWM4U5C119500 3.57 +3.57 NA 0.08 2.820 3.02 20 10
120.000 126.2.IWM4U5C120000 NA NA NA NA 3.270 3.51 NA NA
120.500 126.2.IWM4U5C120500 NA NA NA NA 3.790 4 NA NA
121.000 126.2.IWM4U5C121000 NA NA NA NA 4.250 4.5 NA NA
121.500 126.2.IWM4U5C121500 5.51 +5.51 NA 0.05 4.740 4.99 20 10
122.000 126.2.IWM4U5C122000 NA NA NA NA 5.230 5.53 NA NA
122.500 126.2.IWM4U5C122500 NA NA NA NA 5.720 6.03 NA NA
123.000 126.2.IWM4U5C123000 NA NA NA NA 6.260 6.54 NA NA
123.500 126.2.IWM4U5C123500 NA NA NA NA 6.700 7.04 NA NA
124.000 126.2.IWM4U5C124000 NA NA NA NA 7.200 7.54 NA NA
125.000 126.2.IWM4U5C125000 NA NA NA NA 8.230 8.54 NA NA
126.000 126.2.IWM4U5C126000 NA NA NA NA 9.210 9.53 NA NA
127.000 126.2.IWM4U5C127000 NA NA NA NA 8.800 12 NA NA
128.000 126.2.IWM4U5C128000 NA NA NA NA 9.750 11.52 NA NA
129.000 126.2.IWM4U5C129000 NA NA NA NA 11.130 13.76 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 3:38 AM ET