Dow Down0.56% Nasdaq Down0.18%

iShares Russell 2000 Index (IWM)

-NYSEArca

107.33 Down 0.52(0.48%) 3:52PM EDT - Nasdaq Real Time Price

OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Feb 14 | Mar 14 | May 14 | Jun 14 | Dec 14 | Jan 15
Call OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
79.00IWM131004C0007900029.09 0.0028.3428.481010
83.00IWM131004C0008300025.78 0.0024.3424.481010
84.00IWM131019C0008400016.77 0.0023.3223.4911
85.00IWM131019C0008500022.18 0.0022.3322.4934
89.00IWM131019C0008900018.12 0.0018.3418.5033
90.00IWM131019C0009000017.66 0.0017.3417.5011117
91.00IWM131019C0009100016.57 0.0016.3616.5126
92.00IWM131019C0009200014.33 0.0015.3715.5256
93.00IWM131019C0009300013.97 0.0014.3814.53314
94.00IWM131019C0009400013.00 0.0013.3913.53310
94.50IWM131025C0009450012.17 0.0012.9413.0955
95.00IWM131011C0009500012.60 0.0012.3512.5022
95.00IWM131019C0009500011.60 0.0012.4012.55816
96.00IWM131019C0009600011.70 0.0011.4211.562160
96.00IWM131025C0009600011.52 0.0011.4911.63104104
97.00IWM131019C000970009.97Up 0.3910.4210.581213,079
98.00IWM131011C000980008.37 0.009.389.52434
98.00IWM131019C000980009.84 0.009.469.6120299
98.00IWM131025C000980008.71 0.009.579.703838
98.50IWM131025C000985008.26 0.009.089.23147147
99.00IWM131004C000990007.73 0.008.358.4983
99.00IWM131019C000990008.73Up 0.378.528.64361,089
99.00IWM131025C000990008.34 0.008.628.76134134
99.50IWM131025C000995008.18 0.008.198.2640104
100.00IWM131004C001000007.70Up 0.767.327.49203
100.00IWM131011C001000007.63 0.007.407.5544
100.00IWM131019C001000007.60Down 0.567.577.6912919,206
100.00IWM131025C001000006.94 0.007.757.791010
100.50IWM131004C001005005.10 0.006.856.991010
100.50IWM131025C001005006.44 0.007.297.343636
101.00IWM131004C001010005.75 0.006.356.4955
101.00IWM131011C001010006.63 0.006.436.571091
101.00IWM131019C001010006.60Down 0.206.666.72327,845
101.00IWM131025C001010006.24 0.006.856.90163
101.50IWM131004C001015005.30 0.005.855.991111
101.50IWM131011C001015004.80 0.006.006.091010
101.50IWM131025C001015006.37 0.006.396.4493181
102.00IWM131004C001020005.67 0.005.365.50208
102.00IWM131011C001020004.58 0.005.525.6040126
102.00IWM131019C001020005.76Down 0.065.765.8110326,848
102.00IWM131025C001020004.57 0.005.966.0119154
102.50IWM131004C001025003.22 0.004.875.001045
102.50IWM131011C001025003.94 0.005.055.142020
102.50IWM131025C001025004.62 0.005.535.5840236
103.00IWM131004C001030004.25Up 0.254.384.515912
103.00IWM131011C001030004.75 0.004.584.6316431
103.00IWM131019C001030004.79Down 0.394.884.9220327,613
103.00IWM131025C001030004.59 0.005.105.15107276
103.50IWM131004C001035003.15 0.003.904.003,0003,173
103.50IWM131011C001035003.54 0.004.134.181212
103.50IWM131025C001035003.82 0.004.694.74159312
104.00IWM131004C001040003.50Down 0.353.413.51121800
104.00IWM131011C001040003.85Down 0.233.683.731306
104.00IWM131019C001040004.22Down 0.184.044.0721413,947
104.00IWM131025C001040004.39 0.004.294.341564
104.50IWM131004C001045003.20Up 0.382.932.992979
104.50IWM131011C001045003.09Up 0.033.253.3018143
104.50IWM131025C001045003.34 0.003.903.9439666
105.00IWM131004C001050002.43Down 0.532.472.534326,741
105.00IWM131011C001050002.80Down 0.202.832.8831593
105.00IWM131019C001050003.20Down 0.373.233.2794852,736
105.00IWM131025C001050003.45Down 0.313.513.55227,530
105.50IWM131004C001055001.89Down 0.351.992.05561,402
105.50IWM131011C001055002.39Up 0.112.412.489109
105.50IWM131025C001055002.61 0.003.153.1994684
106.00IWM131004C001060001.61Down 0.391.561.614305,828
106.00IWM131011C001060001.97Down 0.462.052.0923924
106.00IWM131019C001060002.52Down 0.262.502.5235771,791
106.00IWM131025C001060002.55Down 0.382.802.833702
106.50IWM131004C001065001.19Down 0.461.171.202,3335,570
106.50IWM131011C001065001.73Down 0.171.701.73161124
106.50IWM131025C001065002.55 0.002.472.5082622
107.00IWM131004C001070000.74Down 0.610.820.847,5568,867
107.00IWM131011C001070001.41Down 0.211.371.392,0481,489
107.00IWM131019C001070001.83Down 0.321.831.862,11850,869
107.00IWM131025C001070002.16Up 0.122.152.1776756
107.50IWM131004C001075000.49Down 0.520.520.535,4705,548
107.50IWM131011C001075001.10Down 0.181.071.101,4101,018
107.50IWM131025C001075001.70Down 0.361.851.8890393
108.00IWM131004C001080000.30Down 0.350.300.316,7988,150
108.00IWM131011C001080000.81Down 0.260.810.833971,416
108.00IWM131019C001080001.29Down 0.221.261.282,16048,136
108.00IWM131025C001080001.60Up 0.051.571.60211,885
108.50IWM131004C001085000.14Down 0.270.150.161,7393,358
108.50IWM131011C001085000.57Down 0.270.590.617541,012
108.50IWM131025C001085001.27Down 0.231.321.3415672
109.00IWM131004C001090000.07Down 0.100.060.071,8163,839
109.00IWM131011C001090000.43Down 0.220.410.437384,485
109.00IWM131019C001090000.80Down 0.080.800.813,20638,894
109.00IWM131025C001090001.08Down 0.111.091.11221,297
109.50IWM131004C001095000.04Down 0.090.020.034661,065
109.50IWM131011C001095000.31Down 0.110.270.29155848
109.50IWM131025C001095000.99Down 0.100.890.9110540
110.00IWM131004C001100000.02Down 0.030.010.02432,547
110.00IWM131011C001100000.18Down 0.040.170.191331,035
110.00IWM131019C001100000.51Down 0.070.460.4893356,850
110.00IWM131025C001100000.70Down 0.070.710.73118,233
110.50IWM131004C001105000.01Down 0.01N/A0.0130633
110.50IWM131011C001105000.11Down 0.060.110.12871265
110.50IWM131025C001105000.71 0.000.560.58310
111.00IWM131004C001110000.01Down 0.01N/A0.01851,437
111.00IWM131011C001110000.07Down 0.040.060.07349717
111.00IWM131019C001110000.25Down 0.030.240.261,15313,843
111.00IWM131025C001110000.46 0.000.430.4583245
111.50IWM131004C001115000.01 0.00N/A0.0110622
111.50IWM131011C001115000.05Down 0.030.040.05688482
111.50IWM131025C001115000.36 0.000.330.34102313
112.00IWM131004C001120000.01 0.00N/A0.019641,137
112.00IWM131011C001120000.03Down 0.020.020.03410407
112.00IWM131019C001120000.13Down 0.030.120.131546,116
112.00IWM131025C001120000.26Down 0.010.240.2611,162
113.00IWM131004C001130000.01 0.00N/A0.0197107
113.00IWM131011C001130000.02Down 0.010.010.02107236
113.00IWM131019C001130000.06Down 0.010.060.073205,416
113.00IWM131025C001130000.15 0.000.130.157245
114.00IWM131004C001140000.01 0.00N/A0.0120170
114.00IWM131011C001140000.01 0.00N/A0.024446
114.00IWM131019C001140000.04 0.000.030.04266,102
114.00IWM131025C001140000.06 0.000.060.09346
115.00IWM131004C001150000.01 0.00N/A0.0111
115.00IWM131011C001150000.02 0.00N/A0.0255
115.00IWM131019C001150000.03 0.000.020.031211,267
115.00IWM131025C001150000.04 0.000.030.06200407
116.00IWM131019C001160000.01Down 0.010.010.0227,251
117.00IWM131019C001170000.01 0.00N/A0.0163,330
117.00IWM131025C001170000.01 0.00N/A0.0355
118.00IWM131019C001180000.01 0.00N/A0.01547
119.00IWM131019C001190000.02 0.00N/A0.0110165
120.00IWM131019C001200000.02 0.00N/A0.01500510
121.00IWM131019C001210000.01 0.00N/A0.0113
122.00IWM131019C001220000.01 0.00N/A0.011010
123.00IWM131019C001230000.01 0.00N/A0.011011
Put OptionsExpire at close Friday, October 11, 2013
StrikeSymbolLastChgBidAskVolOpen Int
64.00IWM131019P000640000.01 0.00N/A0.011042
66.00IWM131019P000660000.01 0.00N/A0.01132
69.00IWM131019P000690000.16 0.00N/A0.017272
71.00IWM131019P000710000.21 0.00N/A0.015252
72.00IWM131019P000720000.01 0.00N/A0.0122147
73.00IWM131019P000730000.05 0.00N/A0.0180259
74.00IWM131019P000740000.04 0.00N/A0.01115315
75.00IWM131019P000750000.05 0.00N/A0.01402,041
76.00IWM131019P000760000.01 0.00N/A0.015111
77.00IWM131019P000770000.01 0.00N/A0.014052
78.00IWM131019P000780000.02 0.00N/A0.024259
79.00IWM131019P000790000.02 0.00N/A0.0225314
80.00IWM131019P000800000.03 0.00N/A0.0261,224
80.00IWM131025P000800000.02 0.00N/A0.038080
81.00IWM131019P000810000.01 0.000.010.0211,257
82.00IWM131019P000820000.02 0.000.010.024001,003
83.00IWM131019P000830000.03 0.000.010.0251,875
84.00IWM131019P000840000.02 0.000.010.02152,864
85.00IWM131019P000850000.02Down 0.010.010.032733,880
86.00IWM131011P000860000.06 0.00N/A0.02100100
86.00IWM131019P000860000.04 0.000.020.03498,972
87.00IWM131011P000870000.04 0.00N/A0.020100
87.00IWM131019P000870000.03 0.000.020.0336,901
87.00IWM131025P000870000.04 0.000.020.06383383
88.00IWM131019P000880000.03Down 0.010.020.033209,275
88.00IWM131025P000880000.05 0.000.030.06300318
89.00IWM131019P000890000.04 0.000.030.04710,564
90.00IWM131004P000900000.04 0.00N/A0.0110104
90.00IWM131011P000900000.02 0.00N/A0.0244
90.00IWM131019P000900000.03Down 0.010.030.04947,758
90.00IWM131025P000900000.07 0.000.050.0816
91.00IWM131004P000910000.02 0.00N/A0.0112
91.00IWM131011P000910000.05 0.00N/A0.0310,03710,000
91.00IWM131019P000910000.04 0.000.040.057548,230
92.00IWM131004P000920000.05 0.00N/A0.0110291
92.00IWM131011P000920000.04 0.000.010.03227
92.00IWM131019P000920000.05Down 0.010.050.06449,204
93.00IWM131004P000930000.02 0.00N/A0.011324
93.00IWM131011P000930000.03 0.000.010.03100369
93.00IWM131019P000930000.06 0.000.060.074349,608
93.00IWM131025P000930000.11 0.000.090.12515
93.50IWM131004P000935000.01 0.00N/A0.015341
94.00IWM131004P000940000.01 0.00N/A0.011178
94.00IWM131011P000940000.02 0.000.010.0430178
94.00IWM131019P000940000.07 0.000.070.086219,749
94.00IWM131025P000940000.17 0.000.110.14207207
94.50IWM131004P000945000.01 0.00N/A0.011119
94.50IWM131025P000945000.14 0.000.120.15245
95.00IWM131004P000950000.01 0.00N/A0.013768
95.00IWM131011P000950000.07 0.000.020.045152
95.00IWM131019P000950000.09Up 0.010.080.094,56553,236
95.00IWM131025P000950000.15Down 0.040.130.168371
95.50IWM131004P000955000.01 0.00N/A0.011161
95.50IWM131025P000955000.21 0.000.150.17164455
96.00IWM131004P000960000.02 0.00N/A0.0121,355
96.00IWM131011P000960000.03 0.000.030.0510598
96.00IWM131019P000960000.09 0.000.100.1136249,675
96.00IWM131025P000960000.18 0.000.160.19698906
96.50IWM131004P000965000.01 0.00N/A0.0112173
96.50IWM131025P000965000.30 0.000.180.21201621
97.00IWM131004P000970000.03 0.00N/A0.0120148
97.00IWM131011P000970000.09 0.000.030.0620390
97.00IWM131019P000970000.12Down 0.020.120.133,52470,610
97.00IWM131025P000970000.20 0.000.200.2334435
97.50IWM131004P000975000.01Down 0.01N/A0.0130413
97.50IWM131025P000975000.22 0.000.220.251975,283
98.00IWM131004P000980000.03 0.00N/A0.0172980
98.00IWM131011P000980000.06 0.000.040.0720164
98.00IWM131019P000980000.16Up 0.030.150.162,80582,514
98.00IWM131025P000980000.25Up 0.030.250.271481,640
98.50IWM131004P000985000.01Down 0.02N/A0.02102,966
98.50IWM131011P000985000.08Down 0.010.050.071,14794
98.50IWM131025P000985000.27 0.000.270.30178484
99.00IWM131004P000990000.01Down 0.02N/A0.02401,515
99.00IWM131011P000990000.07Up 0.010.060.071,167425
99.00IWM131019P000990000.20Up 0.040.180.196,620110,215
99.00IWM131025P000990000.31Down 0.100.300.33752,098
99.50IWM131004P000995000.01Down 0.01N/A0.0250500
99.50IWM131011P000995000.08 0.000.060.0711244
99.50IWM131025P000995000.34Up 0.010.340.3632575
100.00IWM131004P001000000.02Up 0.01N/A0.021024,651
100.00IWM131011P001000000.10Up 0.020.070.08205,731
100.00IWM131019P001000000.23Up 0.020.230.247,076102,590
100.00IWM131025P001000000.40Up 0.030.380.4093410,930
100.50IWM131004P001005000.01Down 0.02N/A0.01432,187
100.50IWM131011P001005000.10 0.000.080.092,142492
100.50IWM131025P001005000.41Up 0.020.430.4482284
101.00IWM131004P001010000.01 0.000.010.02802,264
101.00IWM131011P001010000.11 0.000.100.111,189762
101.00IWM131019P001010000.30Up 0.050.300.311,29743,592
101.00IWM131025P001010000.44Up 0.010.480.495246
101.50IWM131004P001015000.02 0.000.010.03202,967
101.50IWM131011P001015000.13Down 0.070.110.1340105
101.50IWM131025P001015000.50Up 0.010.530.55120439
102.00IWM131004P001020000.03Up 0.010.020.038,47111,895
102.00IWM131011P001020000.15Up 0.030.140.153302,734
102.00IWM131019P001020000.40Up 0.080.390.4011,11696,110
102.00IWM131025P001020000.61Up 0.040.600.6162927
102.50IWM131004P001025000.03 0.000.020.033,7356,140
102.50IWM131011P001025000.17Down 0.020.160.179,352129
102.50IWM131025P001025000.73Up 0.100.670.6845,122
103.00IWM131004P001030000.03 0.000.030.0467414,554
103.00IWM131011P001030000.23Up 0.030.210.226,8992,334
103.00IWM131019P001030000.52Up 0.120.510.522,88766,011
103.00IWM131025P001030000.75Up 0.040.750.76301,045
103.50IWM131004P001035000.04Up 0.010.040.054724,165
103.50IWM131011P001035000.22Down 0.060.250.2626304
103.50IWM131025P001035000.84Up 0.050.830.852689
104.00IWM131004P001040000.05Down 0.010.040.062,67813,023
104.00IWM131011P001040000.34Up 0.030.310.321841,123
104.00IWM131019P001040000.68Up 0.140.660.681,24155,365
104.00IWM131025P001040000.94Up 0.020.930.951001,079
104.50IWM131004P001045000.06Down 0.010.060.076946,942
104.50IWM131011P001045000.41Up 0.060.380.392,0972,081
104.50IWM131025P001045001.02 0.001.041.064591,213
105.00IWM131004P001050000.10Up 0.010.080.093,36741,410
105.00IWM131011P001050000.48Up 0.050.460.472,7108,889
105.00IWM131019P001050000.87Up 0.170.870.8812,421143,350
105.00IWM131025P001050001.18Up 0.221.161.181884,553
105.50IWM131004P001055000.13Down 0.020.120.132,0823,712
105.50IWM131011P001055000.55Up 0.090.560.57273340
105.50IWM131025P001055001.73 0.001.291.311001,265
106.00IWM131004P001060000.19Down 0.010.180.197,90317,508
106.00IWM131011P001060000.70Up 0.130.680.692,5703,389
106.00IWM131019P001060001.15Up 0.211.131.1416,30939,190
106.00IWM131025P001060001.48Up 0.081.441.461653,412
106.50IWM131004P001065000.31Up 0.070.280.297,1815,173
106.50IWM131011P001065000.71Up 0.070.810.83209703
106.50IWM131025P001065001.54Up 0.091.601.63151,353
107.00IWM131004P001070000.41Up 0.020.420.4315,90741,441
107.00IWM131011P001070000.99Up 0.190.981.008,8144,516
107.00IWM131019P001070001.51Up 0.311.461.483,82739,010
107.00IWM131025P001070001.85Up 0.401.781.8123711,039
107.50IWM131004P001075000.71Up 0.190.620.6414,1293,405
107.50IWM131011P001075001.19Up 0.201.181.21448796
107.50IWM131025P001075001.93Up 0.131.982.024076
108.00IWM131004P001080000.92Up 0.200.890.924,1974,417
108.00IWM131011P001080001.50Up 0.331.421.44230675
108.00IWM131019P001080001.89Up 0.291.881.902,52018,030
108.00IWM131025P001080002.13Down 0.692.202.2343444
108.50IWM131004P001085001.27Up 0.251.241.27188300
108.50IWM131011P001085001.82Up 0.411.691.7356408
108.50IWM131025P001085002.38Down 0.482.452.4840107
109.00IWM131004P001090001.51Up 0.261.621.681191,985
109.00IWM131011P001090001.90Up 0.012.012.051189
109.00IWM131019P001090002.49Up 0.392.422.451085,164
109.00IWM131025P001090002.78 0.002.722.763146
109.50IWM131004P001095002.26Up 0.392.082.15221
109.50IWM131011P001095002.15 0.002.372.442929
110.00IWM131004P001100002.76 0.002.562.6311267
110.00IWM131011P001100002.80Down 0.782.752.854039
110.00IWM131019P001100003.19Up 0.393.073.1229211,345
110.00IWM131025P001100003.50Down 0.343.333.391029
111.00IWM131004P001110003.70 0.003.573.647025
111.00IWM131011P001110003.90Up 0.403.613.7320159
111.00IWM131019P001110003.50 0.003.823.92361,034
111.00IWM131025P001110005.05 0.004.044.113024
112.00IWM131011P001120005.45 0.004.564.702035
112.00IWM131019P001120004.77Up 0.424.704.80400692
112.00IWM131025P001120005.75 0.004.824.941515
113.00IWM131019P001130005.69Up 0.395.625.7410471
113.00IWM131025P001130006.81 0.005.715.83123123
114.00IWM131019P001140006.86 0.006.586.7210128
114.00IWM131025P001140007.76 0.006.646.771111
115.00IWM131004P001150007.88 0.007.527.6617
115.00IWM131011P001150008.36 0.007.547.6911
115.00IWM131019P001150007.53 0.007.577.703204
116.00IWM131019P001160008.34 0.008.568.7210162
117.00IWM131019P0011700012.78 0.009.559.71107502
118.00IWM131019P0011800011.40 0.0010.5510.702636
119.00IWM131019P0011900014.92 0.0011.5511.711157
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.