114.30 Down -0.32 -0.28%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.IWM4DPC090000 NA NA NA NA 23.940 24.39 NA NA
91.000 126.2.IWM4DPC091000 NA NA NA NA 22.960 23.39 NA NA
92.000 126.2.IWM4DPC092000 NA NA NA NA 21.930 22.39 NA NA
93.000 126.2.IWM4DPC093000 NA NA NA NA 20.950 21.39 NA NA
94.000 126.2.IWM4DPC094000 NA NA NA NA 19.950 20.39 NA NA
95.000 126.2.IWM4DPC095000 NA NA NA NA 18.960 19.39 NA NA
96.000 126.2.IWM4DPC096000 NA NA NA NA 17.940 18.55 NA NA
97.000 126.2.IWM4DPC097000 NA NA NA NA 16.940 17.39 NA NA
98.000 126.2.IWM4DPC098000 NA NA NA NA 15.930 16.39 NA NA
99.000 126.2.IWM4DPC099000 NA NA NA NA 14.930 15.39 NA NA
100.000 126.2.IWM4DPC100000 12.35 +3.21 +35.12% 0.09 14.010 14.39 2 2
101.000 126.2.IWM4DPC101000 NA NA NA NA 12.940 13.39 NA NA
102.000 126.2.IWM4DPC102000 8.86 +8.86 NA 0.09 11.920 12.39 14 14
103.000 126.2.IWM4DPC103000 6.19 +6.19 NA 0.09 10.950 11.39 44 44
104.000 126.2.IWM4DPC104000 NA NA NA NA 10.010 10.39 NA NA
105.000 126.2.IWM4DPC105000 6.92 +2.25 +48.18% 0.09 8.950 9.39 75 187
105.500 126.2.IWM4DPC105500 4.26 +4.26 NA 0.09 8.450 8.89 239 223
106.000 126.2.IWM4DPC106000 5.59 -0.01 -0.18% 0.09 7.920 8.39 10 330
106.500 126.2.IWM4DPC106500 3.98 -0.23 -5.46% 0.26 7.620 8.06 410 349
107.000 126.2.IWM4DPC107000 6.17 +2.67 +76.29% 0.10 6.930 7.4 10 308
107.500 126.2.IWM4DPC107500 6.25 +1.76 +39.20% 0.10 6.420 6.9 14 330
108.000 126.2.IWM4DPC108000 6.45 +0.45 +7.50% 0.10 5.930 6.4 15 466
108.500 126.2.IWM4DPC108500 4.15 +0.50 +13.70% 0.04 5.470 5.84 27 311
109.000 126.2.IWM4DPC109000 4.22 +0.32 +8.21% 0.10 4.950 5.4 20 757
109.500 126.2.IWM4DPC109500 3.35 +0.62 +22.71% 0.11 4.460 4.91 155 586
110.000 126.2.IWM4DPC110000 4.91 +1.53 +45.27% -0.11 4.060 4.19 4 4,460
110.500 126.2.IWM4DPC110500 3.95 -0.28 -6.62% -0.01 3.710 3.79 112 2,436
111.000 126.2.IWM4DPC111000 3.02 -0.80 -20.94% -0.10 3.110 3.2 48 1,910
111.500 126.2.IWM4DPC111500 3.01 -0.47 -13.51% 0.03 2.780 2.83 166 2,628
112.000 126.2.IWM4DPC112000 2.38 -0.42 -15.00% 0.28 2.540 2.58 416 4,143
112.500 126.2.IWM4DPC112500 2.05 -0.29 -12.39% 0.14 1.910 1.94 305 3,675
113.000 126.2.IWM4DPC113000 1.51 -0.31 -17.03% 0.41 1.680 1.71 1,257 23,962
113.500 126.2.IWM4DPC113500 1.16 -0.34 -22.67% 0.38 1.160 1.18 1,740 3,552
114.000 126.2.IWM4DPC114000 1.00 -0.14 -12.28% 0.50 0.780 0.8 2,912 7,937
114.500 126.2.IWM4DPC114500 0.70 -0.15 -17.65% 0.58 0.560 0.58 4,415 4,801
115.000 126.2.IWM4DPC115000 0.44 -0.15 -25.42% 0.45 0.430 0.45 1,217 12,032
115.500 126.2.IWM4DPC115500 0.27 -0.12 -30.77% 0.19 0.180 0.19 1,752 3,418
116.000 126.2.IWM4DPC116000 0.11 -0.12 -52.17% 0.12 0.110 0.12 1,436 7,233
116.500 126.2.IWM4DPC116500 0.07 -0.08 -53.33% 0.06 0.050 0.06 533 3,437
117.000 126.2.IWM4DPC117000 0.04 -0.04 -50.00% 0.03 0.020 0.03 207 7,471
117.500 126.2.IWM4DPC117500 0.01 -0.03 -75.00% 0.02 0.010 0.02 428 4,129
118.000 126.2.IWM4DPC118000 0.02 +0.01 +100.00% 0.02 0.010 0.02 222 3,182
118.500 126.2.IWM4DPC118500 0.01 -0.01 -50.00% 0.02 0.010 0.02 10 1,693
119.000 126.2.IWM4DPC119000 0.01 unch unch 0.01 NA 0.01 3 3,412
119.500 126.2.IWM4DPC119500 0.01 unch unch 0.01 NA 0.01 16 1,226
120.000 126.2.IWM4DPC120000 0.01 unch unch 0.01 NA 0.01 6 2,783
120.500 126.2.IWM4DPC120500 0.01 unch unch 0.01 NA 0.01 60 611
121.000 126.2.IWM4DPC121000 0.01 unch unch 0.01 NA 0.01 13 892
121.500 126.2.IWM4DPC121500 0.03 -0.04 -57.14% 0.01 NA 0.01 109 261
122.000 126.2.IWM4DPC122000 0.01 -0.03 -75.00% 0.01 NA 0.01 5 1,591
122.500 126.2.IWM4DPC122500 0.02 -0.02 -50.00% 0.01 NA 0.01 108 160
123.000 126.2.IWM4DPC123000 0.02 +0.01 +100.00% 0.01 NA 0.01 22 498
123.500 126.2.IWM4DPC123500 0.01 unch unch 0.01 NA 0.01 2 145
124.000 126.2.IWM4DPC124000 0.02 unch unch 0.01 NA 0.01 10 78
124.500 126.2.IWM4DPC124500 0.09 -0.17 -65.38% 0.01 NA 0.01 6 23
125.000 126.2.IWM4DPC125000 0.01 unch unch 0.01 NA 0.01 510 1,186
125.500 126.2.IWM4DPC125500 0.02 unch unch 0.01 NA 0.01 100 70
126.000 126.2.IWM4DPC126000 0.05 -0.01 -16.67% 0.01 NA 0.01 23 150
126.500 126.2.IWM4DPC126500 0.03 -0.17 -85.00% 0.01 NA 0.01 100 25
127.000 126.2.IWM4DPC127000 0.02 -0.02 -50.00% 0.01 NA 0.01 1 64
127.500 126.2.IWM4DPC127500 0.25 +0.25 NA 0.01 NA 0.01 10 10
128.000 126.2.IWM4DPC128000 0.02 -0.06 -75.00% 0.01 NA 0.01 2 17
128.500 126.2.IWM4DPC128500 NA NA NA NA NA 0.01 NA NA
129.000 126.2.IWM4DPC129000 0.08 -0.06 -42.86% 0.01 NA 0.01 400 410
129.500 126.2.IWM4DPC129500 0.02 -0.02 -50.00% 0.01 NA 0.01 10 50
130.000 126.2.IWM4DPC130000 0.02 -0.04 -66.67% 0.01 NA 0.01 4 9
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
90.000 126.2.IWM4PPC090000 0.02 +0.02 NA 0.01 NA 0.01 500 500
91.000 126.2.IWM4PPC091000 0.04 +0.04 NA 0.01 NA 0.01 352 352
92.000 126.2.IWM4PPC092000 0.05 +0.05 NA 0.01 NA 0.01 50 50
93.000 126.2.IWM4PPC093000 0.05 +0.05 NA 0.01 NA 0.01 10 10
94.000 126.2.IWM4PPC094000 0.06 +0.06 NA 0.01 NA 0.01 392 392
95.000 126.2.IWM4PPC095000 0.03 -0.03 -50.00% 0.01 NA 0.01 200 590
96.000 126.2.IWM4PPC096000 0.03 -0.01 -25.00% 0.01 NA 0.01 880 2,214
97.000 126.2.IWM4PPC097000 0.03 -0.03 -50.00% 0.01 NA 0.01 675 1,923
98.000 126.2.IWM4PPC098000 0.05 unch unch 0.01 NA 0.01 50 420
99.000 126.2.IWM4PPC099000 0.02 -0.02 -50.00% 0.01 NA 0.01 10 211
100.000 126.2.IWM4PPC100000 0.03 -0.01 -25.00% 0.01 NA 0.01 48 1,787
101.000 126.2.IWM4PPC101000 0.03 -0.01 -25.00% 0.01 NA 0.01 16 716
102.000 126.2.IWM4PPC102000 0.01 -0.01 -50.00% 0.01 NA 0.01 175 1,100
103.000 126.2.IWM4PPC103000 0.01 -0.02 -66.67% 0.01 NA 0.01 54 736
104.000 126.2.IWM4PPC104000 0.02 unch unch 0.01 NA 0.01 201 8,589
105.000 126.2.IWM4PPC105000 0.01 unch unch 0.01 NA 0.01 30 4,295
105.500 126.2.IWM4PPC105500 0.01 -0.01 -50.00% 0.02 NA 0.02 18 2,351
106.000 126.2.IWM4PPC106000 0.01 unch unch 0.01 0.010 0.01 80 4,250
106.500 126.2.IWM4PPC106500 0.01 unch unch 0.02 0.010 0.02 2,636 16,374
107.000 126.2.IWM4PPC107000 0.01 unch unch 0.02 0.010 0.02 20 3,118
107.500 126.2.IWM4PPC107500 0.01 -0.03 -75.00% 0.02 0.010 0.02 82 4,338
108.000 126.2.IWM4PPC108000 0.02 unch unch 0.03 0.020 0.03 12 11,359
108.500 126.2.IWM4PPC108500 0.02 unch unch 0.02 0.010 0.02 54 1,906
109.000 126.2.IWM4PPC109000 0.03 +0.01 +50.00% 0.03 0.020 0.03 57 10,756
109.500 126.2.IWM4PPC109500 0.03 unch unch 0.03 0.020 0.03 1,073 12,153
110.000 126.2.IWM4PPC110000 0.04 +0.01 +33.33% 0.04 0.030 0.04 1,177 15,645
110.500 126.2.IWM4PPC110500 0.05 unch unch 0.06 0.050 0.06 179 2,529
111.000 126.2.IWM4PPC111000 0.07 +0.02 +40.00% 0.08 0.070 0.08 6,969 7,113
111.500 126.2.IWM4PPC111500 0.11 +0.03 +37.50% 0.1 0.090 0.1 4,707 23,614
112.000 126.2.IWM4PPC112000 0.16 +0.04 +33.33% 0.15 0.140 0.15 501 10,937
112.500 126.2.IWM4PPC112500 0.18 +0.01 +5.88% 0.22 0.210 0.22 1,419 15,082
113.000 126.2.IWM4PPC113000 0.25 unch unch 0.33 0.310 0.33 10,414 42,789
113.500 126.2.IWM4PPC113500 0.47 +0.13 +38.24% 0.38 0.370 0.38 4,499 4,136
114.000 126.2.IWM4PPC114000 0.70 +0.21 +42.86% 0.7 0.690 0.7 29,045 9,981
114.500 126.2.IWM4PPC114500 0.88 +0.17 +23.94% 0.67 0.850 0.87 2,586 3,060
115.000 126.2.IWM4PPC115000 1.20 +0.29 +31.87% 0.45 1.130 1.15 5,802 13,244
115.500 126.2.IWM4PPC115500 1.33 +0.04 +3.10% 0.30 1.480 1.5 1,844 944
116.000 126.2.IWM4PPC116000 1.71 +0.15 +9.62% 0.31 1.980 2.01 477 8,812
116.500 126.2.IWM4PPC116500 2.25 +0.30 +15.38% 0.20 2.330 2.4 144 1,373
117.000 126.2.IWM4PPC117000 2.67 +0.30 +12.66% -0.08 2.580 2.62 117 1,500
117.500 126.2.IWM4PPC117500 2.90 -1.65 -36.26% -0.09 2.960 3.11 81 1,478
118.000 126.2.IWM4PPC118000 3.95 +0.55 +16.18% 0.16 3.760 3.86 29 542
118.500 126.2.IWM4PPC118500 5.83 -1.04 -15.14% 0.30 4.250 4.5 180 606
119.000 126.2.IWM4PPC119000 4.45 -1.38 -23.67% 0.39 4.620 5.09 24 776
119.500 126.2.IWM4PPC119500 6.41 -0.69 -9.72% 0.36 5.120 5.56 4 264
120.000 126.2.IWM4PPC120000 5.09 -2.82 -35.65% 0.39 5.570 6.09 10 972
120.500 126.2.IWM4PPC120500 8.58 +2.51 +41.35% 0.39 6.120 6.59 41 484
121.000 126.2.IWM4PPC121000 9.09 -1.16 -11.32% 0.38 6.580 7.08 1 98
121.500 126.2.IWM4PPC121500 3.86 +0.03 +0.78% 0.40 7.120 7.6 10 25
122.000 126.2.IWM4PPC122000 10.92 +2.20 +25.23% 0.36 7.620 8.06 2 110
122.500 126.2.IWM4PPC122500 8.60 +4.15 +93.26% 0.38 8.120 8.58 5 41
123.000 126.2.IWM4PPC123000 8.35 +2.77 +49.64% 0.40 8.620 9.1 10 84
123.500 126.2.IWM4PPC123500 6.05 +6.05 NA 0.36 9.120 9.56 77 77
124.000 126.2.IWM4PPC124000 5.81 +5.81 NA 0.40 9.620 10.1 15 15
124.500 126.2.IWM4PPC124500 NA NA NA NA 10.120 10.54 NA NA
125.000 126.2.IWM4PPC125000 6.12 +6.12 NA 0.31 10.520 11.01 10 10
125.500 126.2.IWM4PPC125500 NA NA NA NA 11.120 11.54 NA NA
126.000 126.2.IWM4PPC126000 12.68 +4.98 +64.68% 0.34 11.620 12.04 4 2
126.500 126.2.IWM4PPC126500 NA NA NA NA 12.120 12.58 NA NA
127.000 126.2.IWM4PPC127000 NA NA NA NA 12.620 13.08 NA NA
127.500 126.2.IWM4PPC127500 10.69 +10.69 NA 0.37 13.120 13.57 2 1
128.000 126.2.IWM4PPC128000 10.05 +0.70 +7.49% 0.39 13.620 14.09 3 3
128.500 126.2.IWM4PPC128500 NA NA NA NA 14.120 14.54 NA NA
129.000 126.2.IWM4PPC129000 NA NA NA NA 14.470 15.09 NA NA
129.500 126.2.IWM4PPC129500 NA NA NA NA 15.120 15.59 NA NA
130.000 126.2.IWM4PPC130000 NA NA NA NA 15.620 16.08 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 12:13 PM ET