View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Nov 13 | Dec 13 | Jan 14 | Feb 14 | Mar 14 | Jun 14 | Dec 14 | Jan 15| Call Options | Expire at close Friday, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 39.00 | IWM130518C00039000 | 51.61 | 0.00 | N/A | N/A | 661 | 631 | | 40.00 | IWM130518C00040000 | 50.61 | 0.00 | N/A | N/A | 633 | 612 | | 41.00 | IWM130518C00041000 | 51.69 | 0.00 | N/A | N/A | 20 | 100 | | 42.00 | IWM130518C00042000 | 50.84 | 0.00 | N/A | N/A | 14 | 79 | | 45.00 | IWM130518C00045000 | 48.56 | 0.00 | N/A | N/A | 155 | 50 | | 49.00 | IWM130518C00049000 | 44.98 | 0.00 | N/A | N/A | 1 | 1 | | 50.00 | IWM130518C00050000 | 41.74 | 0.00 | N/A | N/A | 1 | 10 | | 59.00 | IWM130518C00059000 | 33.69 | 0.00 | N/A | N/A | 139 | 109 | | 60.00 | IWM130518C00060000 | 34.35 | 0.00 | N/A | N/A | 20 | 20 | | 61.00 | IWM130518C00061000 | 28.79 | 0.00 | N/A | N/A | 54 | 133 | | 62.00 | IWM130518C00062000 | 31.84 | 0.00 | N/A | N/A | 2 | 2 | | 64.00 | IWM130518C00064000 | 29.82 | 0.00 | N/A | N/A | 76 | 44 | | 67.00 | IWM130518C00067000 | 26.98 | 0.00 | N/A | N/A | 1 | 1 | | 68.00 | IWM130518C00068000 | 21.67 | 0.00 | N/A | N/A | 74 | 60 | | 69.00 | IWM130518C00069000 | 20.68 | 0.00 | N/A | N/A | 51 | 164 | | 70.00 | IWM130518C00070000 | 20.94 | 0.00 | N/A | N/A | 237 | 111 | | 71.00 | IWM130518C00071000 | 20.81 | 0.00 | N/A | N/A | 36 | 104 | | 72.00 | IWM130518C00072000 | 19.07 | 0.00 | N/A | N/A | 41 | 52 | | 73.00 | IWM130518C00073000 | 17.48 | 0.00 | N/A | N/A | 1 | 38 | | 74.00 | IWM130518C00074000 | 17.89 | 0.00 | N/A | N/A | 136 | 102 | | 75.00 | IWM130518C00075000 | 14.82 | 0.00 | N/A | N/A | 9 | 46 | | 76.00 | IWM130518C00076000 | 15.66 | 0.00 | N/A | N/A | 97 | 136 | | 77.00 | IWM130518C00077000 | 13.52 | 0.00 | N/A | N/A | 1 | 17 | | 77.00 | IWM130524C00077000 | 15.82 | 0.00 | N/A | N/A | 18 | 18 | | 78.00 | IWM130518C00078000 | 15.81 | 0.00 | N/A | N/A | 91 | 357 | | 79.00 | IWM130518C00079000 | 14.43 | 1.02 | N/A | N/A | 179 | 167 | | 79.00 | IWM130524C00079000 | 12.97 | 0.00 | N/A | N/A | 7 | 7 | | 80.00 | IWM130518C00080000 | 14.00 | 0.00 | N/A | N/A | 36 | 141 | | 80.00 | IWM130524C00080000 | 13.65 | 0.00 | N/A | N/A | 7 | 138 | | 81.00 | IWM130503C00081000 | 12.61 | 0.00 | N/A | N/A | 2 | 345 | | 81.00 | IWM130510C00081000 | 11.46 | 0.00 | N/A | N/A | 15 | 15 | | 81.00 | IWM130518C00081000 | 12.42 | 0.00 | N/A | N/A | 5 | 484 | | 81.00 | IWM130524C00081000 | 11.08 | 0.00 | N/A | N/A | 54 | 74 | | 82.00 | IWM130503C00082000 | 10.14 | 0.00 | N/A | N/A | 50 | 199 | | 82.00 | IWM130510C00082000 | 9.16 | 0.00 | N/A | N/A | 105 | 39 | | 82.00 | IWM130518C00082000 | 11.40 | 1.06 | N/A | N/A | 25 | 1,432 | | 82.00 | IWM130524C00082000 | 10.83 | 0.00 | N/A | N/A | 78 | 114 | | 83.00 | IWM130503C00083000 | 7.66 | 0.00 | N/A | N/A | 252 | 158 | | 83.00 | IWM130510C00083000 | 9.06 | 0.00 | N/A | N/A | 33 | 83 | | 83.00 | IWM130518C00083000 | 10.38 | 0.61 | N/A | N/A | 25 | 1,158 | | 83.00 | IWM130524C00083000 | 10.76 | 0.00 | N/A | N/A | 10 | 16 | | 84.00 | IWM130503C00084000 | 8.05 | 0.00 | N/A | N/A | 11 | 104 | | 84.00 | IWM130510C00084000 | 8.25 | 0.00 | N/A | N/A | 11 | 343 | | 84.00 | IWM130518C00084000 | 9.39 | 1.24 | N/A | N/A | 145 | 3,768 | | 84.00 | IWM130524C00084000 | 9.85 | 0.00 | N/A | N/A | 1 | 19 | | 85.00 | IWM130503C00085000 | 8.02 | 0.00 | N/A | N/A | 11 | 176 | | 85.00 | IWM130510C00085000 | 7.84 | 0.74 | N/A | N/A | 11 | 144 | | 85.00 | IWM130518C00085000 | 8.47 | 1.27 | N/A | N/A | 371 | 9,866 | | 85.00 | IWM130524C00085000 | 7.40 | 0.00 | N/A | N/A | 16 | 112 | | 85.00 | IWM130531C00085000 | 7.29 | 0.00 | N/A | N/A | 19 | 19 | | 86.00 | IWM130503C00086000 | 7.02 | 0.00 | N/A | N/A | 154 | 175 | | 86.00 | IWM130510C00086000 | 7.33 | 1.20 | N/A | N/A | 11 | 312 | | 86.00 | IWM130518C00086000 | 7.50 | 1.28 | N/A | N/A | 431 | 2,401 | | 86.00 | IWM130524C00086000 | 6.33 | 0.00 | N/A | N/A | 17 | 198 | | 87.00 | IWM130503C00087000 | 5.06 | 0.00 | N/A | N/A | 11 | 756 | | 87.00 | IWM130510C00087000 | 6.02 | 0.00 | N/A | N/A | 15 | 1,275 | | 87.00 | IWM130518C00087000 | 6.56 | 1.08 | N/A | N/A | 169 | 4,931 | | 87.00 | IWM130524C00087000 | 7.30 | 0.00 | N/A | N/A | 17 | 497 | | 87.00 | IWM130531C00087000 | 5.90 | 0.00 | N/A | N/A | 18 | 18 | | 87.50 | IWM130503C00087500 | 5.35 | 0.77 | N/A | N/A | 42 | 35 | | 88.00 | IWM130503C00088000 | 4.46 | 0.09 | N/A | N/A | 16 | 2,011 | | 88.00 | IWM130510C00088000 | 4.41 | 0.00 | N/A | N/A | 205 | 730 | | 88.00 | IWM130518C00088000 | 5.48 | 1.06 | N/A | N/A | 153 | 6,533 | | 88.00 | IWM130524C00088000 | 5.31 | 0.75 | N/A | N/A | 1 | 1,111 | | 88.00 | IWM130531C00088000 | 5.12 | 1.23 | N/A | N/A | 1 | 3 | | 88.50 | IWM130503C00088500 | 4.32 | 0.61 | N/A | N/A | 98 | 278 | | 89.00 | IWM130503C00089000 | 4.41 | 1.09 | N/A | N/A | 323 | 3,113 | | 89.00 | IWM130510C00089000 | 3.67 | 0.00 | N/A | N/A | 59 | 579 | | 89.00 | IWM130518C00089000 | 4.65 | 1.08 | N/A | N/A | 449 | 5,909 | | 89.00 | IWM130524C00089000 | 4.37 | 0.00 | N/A | N/A | 4 | 472 | | 89.00 | IWM130531C00089000 | 4.77 | 0.81 | N/A | N/A | 4 | 1 | | 89.50 | IWM130503C00089500 | 2.84 | 0.00 | N/A | N/A | 33 | 2,732 | | 89.50 | IWM130510C00089500 | 3.06 | 0.00 | N/A | N/A | 38 | 1,403 | | 89.50 | IWM130531C00089500 | 4.21 | 0.76 | N/A | N/A | 205 | 355 | | 90.00 | IWM130503C00090000 | 3.35 | 1.42 | N/A | N/A | 68 | 4,846 | | 90.00 | IWM130510C00090000 | 3.60 | 1.12 | N/A | N/A | 139 | 3,110 | | 90.00 | IWM130518C00090000 | 3.62 | 0.86 | N/A | N/A | 750 | 23,672 | | 90.00 | IWM130524C00090000 | 3.95 | 0.92 | N/A | N/A | 1 | 717 | | 90.00 | IWM130531C00090000 | 4.11 | 0.89 | N/A | N/A | 160 | 110 | | 90.50 | IWM130503C00090500 | 2.49 | 0.97 | N/A | N/A | 133 | 2,403 | | 90.50 | IWM130510C00090500 | 2.31 | 0.05 | N/A | N/A | 2 | 1,201 | | 90.50 | IWM130531C00090500 | 3.31 | 0.45 | N/A | N/A | 57 | 140 | | 91.00 | IWM130503C00091000 | 2.36 | 1.17 | N/A | N/A | 441 | 3,329 | | 91.00 | IWM130510C00091000 | 2.73 | 1.02 | N/A | N/A | 204 | 1,291 | | 91.00 | IWM130518C00091000 | 3.02 | 1.05 | N/A | N/A | 1,560 | 28,605 | | 91.00 | IWM130524C00091000 | 3.22 | 0.88 | N/A | N/A | 47 | 538 | | 91.00 | IWM130531C00091000 | 2.82 | 0.29 | N/A | N/A | 30 | 129 | | 91.50 | IWM130503C00091500 | 1.90 | 1.07 | N/A | N/A | 608 | 3,632 | | 91.50 | IWM130510C00091500 | 2.25 | 0.85 | N/A | N/A | 173 | 866 | | 91.50 | IWM130531C00091500 | 3.00 | 0.79 | N/A | N/A | 562 | 583 | | 92.00 | IWM130503C00092000 | 1.45 | 0.93 | N/A | N/A | 15,135 | 12,822 | | 92.00 | IWM130510C00092000 | 1.85 | 0.78 | N/A | N/A | 2,018 | 1,978 | | 92.00 | IWM130518C00092000 | 2.08 | 0.68 | N/A | N/A | 1,958 | 26,163 | | 92.00 | IWM130524C00092000 | 2.17 | 0.44 | N/A | N/A | 211 | 1,209 | | 92.00 | IWM130531C00092000 | 2.63 | 0.72 | N/A | N/A | 158 | 370 | | 92.50 | IWM130503C00092500 | 1.02 | 0.64 | N/A | N/A | 3,378 | 5,161 | | 92.50 | IWM130510C00092500 | 1.51 | 0.67 | N/A | N/A | 722 | 1,647 | | 92.50 | IWM130531C00092500 | 2.24 | 0.60 | N/A | N/A | 58 | 166 | | 93.00 | IWM130503C00093000 | 0.64 | 0.44 | N/A | N/A | 4,546 | 5,517 | | 93.00 | IWM130510C00093000 | 1.12 | 0.52 | N/A | N/A | 1,522 | 2,087 | | 93.00 | IWM130518C00093000 | 1.52 | 0.65 | N/A | N/A | 5,236 | 23,030 | | 93.00 | IWM130524C00093000 | 1.70 | 0.49 | N/A | N/A | 225 | 781 | | 93.00 | IWM130531C00093000 | 2.03 | 0.57 | N/A | N/A | 150 | 382 | | 93.50 | IWM130503C00093500 | 0.35 | 0.21 | N/A | N/A | 6,110 | 4,143 | | 93.50 | IWM130510C00093500 | 0.95 | 0.54 | N/A | N/A | 795 | 5,373 | | 93.50 | IWM130531C00093500 | 1.73 | 0.51 | N/A | N/A | 142 | 214 | | 94.00 | IWM130503C00094000 | 0.21 | 0.15 | N/A | N/A | 15,111 | 9,980 | | 94.00 | IWM130510C00094000 | 0.61 | 0.30 | N/A | N/A | 617 | 1,323 | | 94.00 | IWM130518C00094000 | 0.95 | 0.44 | N/A | N/A | 5,333 | 48,342 | | 94.00 | IWM130524C00094000 | 1.21 | 0.42 | N/A | N/A | 33 | 849 | | 94.00 | IWM130531C00094000 | 1.46 | 0.56 | N/A | N/A | 247 | 573 | | 94.50 | IWM130503C00094500 | 0.09 | 0.06 | N/A | N/A | 6,513 | 5,217 | | 94.50 | IWM130510C00094500 | 0.48 | 0.24 | N/A | N/A | 650 | 590 | | 94.50 | IWM130531C00094500 | 0.94 | 0.00 | N/A | N/A | 40 | 111 | | 95.00 | IWM130503C00095000 | 0.03 | 0.01 | N/A | N/A | 436 | 7,029 | | 95.00 | IWM130510C00095000 | 0.27 | 0.14 | N/A | N/A | 566 | 2,540 | | 95.00 | IWM130518C00095000 | 0.51 | 0.23 | N/A | N/A | 3,152 | 29,365 | | 95.00 | IWM130524C00095000 | 0.80 | 0.36 | N/A | N/A | 86 | 742 | | 95.00 | IWM130531C00095000 | 0.99 | 0.42 | N/A | N/A | 5 | 767 | | 95.50 | IWM130503C00095500 | 0.02 | 0.01 | N/A | N/A | 148 | 9,961 | | 95.50 | IWM130510C00095500 | 0.18 | 0.08 | N/A | N/A | 3,335 | 467 | | 95.50 | IWM130531C00095500 | 0.78 | 0.29 | N/A | N/A | 12 | 85 | | 96.00 | IWM130503C00096000 | 0.01 | 0.00 | N/A | N/A | 1,014 | 3,766 | | 96.00 | IWM130510C00096000 | 0.08 | 0.02 | N/A | N/A | 1,188 | 388 | | 96.00 | IWM130518C00096000 | 0.25 | 0.11 | N/A | N/A | 2,914 | 45,096 | | 96.00 | IWM130524C00096000 | 0.48 | 0.21 | N/A | N/A | 21 | 2,424 | | 96.00 | IWM130531C00096000 | 0.60 | 0.23 | N/A | N/A | 107 | 169 | | 96.50 | IWM130503C00096500 | 0.01 | 0.00 | N/A | N/A | 442 | 1,166 | | 96.50 | IWM130510C00096500 | 0.05 | 0.01 | N/A | N/A | 5 | 74 | | 96.50 | IWM130531C00096500 | 0.46 | 0.12 | N/A | N/A | 163 | 265 | | 97.00 | IWM130503C00097000 | 0.01 | 0.00 | N/A | N/A | 23 | 1,217 | | 97.00 | IWM130510C00097000 | 0.03 | 0.01 | N/A | N/A | 20 | 2,039 | | 97.00 | IWM130518C00097000 | 0.12 | 0.07 | N/A | N/A | 1,002 | 69,840 | | 97.00 | IWM130524C00097000 | 0.14 | 0.01 | N/A | N/A | 1 | 1,441 | | 97.00 | IWM130531C00097000 | 0.33 | 0.10 | N/A | N/A | 49 | 146 | | 97.50 | IWM130503C00097500 | 0.01 | 0.00 | N/A | N/A | 1 | 1,580 | | 97.50 | IWM130510C00097500 | 0.02 | 0.00 | N/A | N/A | 31 | 127 | | 97.50 | IWM130531C00097500 | 0.15 | 0.00 | N/A | N/A | 6 | 40 | | 98.00 | IWM130503C00098000 | 0.01 | 0.00 | N/A | N/A | 20 | 389 | | 98.00 | IWM130510C00098000 | 0.03 | 0.00 | N/A | N/A | 21 | 127 | | 98.00 | IWM130518C00098000 | 0.06 | 0.03 | N/A | N/A | 628 | 42,217 | | 98.00 | IWM130524C00098000 | 0.11 | 0.01 | N/A | N/A | 33 | 501 | | 98.00 | IWM130531C00098000 | 0.28 | 0.00 | N/A | N/A | 10 | 68 | | 98.50 | IWM130503C00098500 | 0.01 | 0.00 | N/A | N/A | 135 | 235 | | 98.50 | IWM130510C00098500 | 0.02 | 0.00 | N/A | N/A | 12 | 52 | | 98.50 | IWM130531C00098500 | 0.10 | 0.00 | N/A | N/A | 40 | 40 | | 99.00 | IWM130503C00099000 | 0.05 | 0.00 | N/A | N/A | 2 | 19 | | 99.00 | IWM130510C00099000 | 0.01 | 0.01 | N/A | N/A | 6 | 77 | | 99.00 | IWM130518C00099000 | 0.02 | 0.01 | N/A | N/A | 100 | 18,941 | | 99.00 | IWM130524C00099000 | 0.04 | 0.00 | N/A | N/A | 46 | 152 | | 99.00 | IWM130531C00099000 | 0.09 | 0.05 | N/A | N/A | 42 | 54 | | 100.00 | IWM130503C00100000 | 0.01 | 0.00 | N/A | N/A | 10 | 965 | | 100.00 | IWM130510C00100000 | 0.01 | 0.00 | N/A | N/A | 10 | 31 | | 100.00 | IWM130518C00100000 | 0.01 | 0.00 | N/A | N/A | 159 | 60,243 | | 100.00 | IWM130524C00100000 | 0.03 | 0.01 | N/A | N/A | 33 | 48 | | 100.00 | IWM130531C00100000 | 0.07 | 0.00 | N/A | N/A | 10 | 45 | | 101.00 | IWM130503C00101000 | 0.01 | 0.00 | N/A | N/A | 10 | 60 | | 101.00 | IWM130510C00101000 | 0.02 | 0.00 | N/A | N/A | 2 | 85 | | 101.00 | IWM130518C00101000 | 0.01 | 0.00 | N/A | N/A | 9 | 1,732 | | 101.00 | IWM130531C00101000 | 0.05 | 0.00 | N/A | N/A | 40 | 40 | | 102.00 | IWM130503C00102000 | 0.02 | 0.00 | N/A | N/A | 30 | 30 | | 102.00 | IWM130518C00102000 | 0.01 | 0.00 | N/A | N/A | 2 | 834 | | 102.00 | IWM130524C00102000 | 0.01 | 0.00 | N/A | N/A | 18 | 36 | | 102.00 | IWM130531C00102000 | 0.02 | 0.00 | N/A | N/A | 18 | 18 | | 103.00 | IWM130503C00103000 | 0.02 | 0.00 | N/A | N/A | 10 | 10 | | 103.00 | IWM130510C00103000 | 0.02 | 0.00 | N/A | N/A | 3 | 3 | | 103.00 | IWM130518C00103000 | 0.01 | 0.00 | N/A | N/A | 12 | 569 | | 104.00 | IWM130518C00104000 | 0.01 | 0.00 | N/A | N/A | 147 | 401 | | 105.00 | IWM130518C00105000 | 0.01 | 0.00 | N/A | N/A | 15 | 154 | | 106.00 | IWM130518C00106000 | 0.01 | 0.00 | N/A | N/A | 2 | 34 | | 107.00 | IWM130518C00107000 | 0.01 | 0.00 | N/A | N/A | 10 | 86 | | 109.00 | IWM130518C00109000 | 0.10 | 0.00 | N/A | N/A | 0 | 11 | | 110.00 | IWM130518C00110000 | 0.01 | 0.00 | N/A | N/A | 9 | 10 | | 113.00 | IWM130518C00113000 | 0.07 | 0.00 | N/A | N/A | 0 | 1 |
|
| Put Options | Expire at close Friday, May 17, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 40.00 | IWM130518P00040000 | 0.20 | 0.00 | N/A | N/A | 0 | 13 | | 44.00 | IWM130518P00044000 | 0.23 | 0.00 | N/A | N/A | 0 | 111 | | 45.00 | IWM130518P00045000 | 0.15 | 0.00 | N/A | N/A | 0 | 32 | | 46.00 | IWM130518P00046000 | 0.04 | 0.00 | N/A | N/A | 0 | 100 | | 47.00 | IWM130518P00047000 | 0.14 | 0.00 | N/A | N/A | 0 | 14 | | 48.00 | IWM130518P00048000 | 0.22 | 0.00 | N/A | N/A | 0 | 6,000 | | 49.00 | IWM130518P00049000 | 0.22 | 0.00 | N/A | N/A | 0 | 12 | | 50.00 | IWM130518P00050000 | 0.01 | 0.00 | N/A | N/A | 0 | 2,540 | | 51.00 | IWM130518P00051000 | 0.02 | 0.00 | N/A | N/A | 5 | 208 | | 52.00 | IWM130518P00052000 | 0.33 | 0.00 | N/A | N/A | 0 | 18 | | 53.00 | IWM130518P00053000 | 0.54 | 0.00 | N/A | N/A | 0 | 405 | | 54.00 | IWM130518P00054000 | 0.04 | 0.00 | N/A | N/A | 0 | 134 | | 55.00 | IWM130518P00055000 | 0.03 | 0.00 | N/A | N/A | 20 | 3,513 | | 56.00 | IWM130518P00056000 | 0.03 | 0.00 | N/A | N/A | 0 | 525 | | 57.00 | IWM130518P00057000 | 0.06 | 0.00 | N/A | N/A | 0 | 342 | | 58.00 | IWM130518P00058000 | 0.39 | 0.00 | N/A | N/A | 0 | 326 | | 59.00 | IWM130518P00059000 | 0.01 | 0.00 | N/A | N/A | 104 | 413 | | 60.00 | IWM130518P00060000 | 0.01 | 0.00 | N/A | N/A | 230 | 1,035 | | 61.00 | IWM130518P00061000 | 0.01 | 0.00 | N/A | N/A | 250 | 566 | | 62.00 | IWM130518P00062000 | 0.01 | 0.00 | N/A | N/A | 40 | 185 | | 63.00 | IWM130518P00063000 | 0.02 | 0.00 | N/A | N/A | 1 | 576 | | 64.00 | IWM130518P00064000 | 0.02 | 0.00 | N/A | N/A | 128 | 640 | | 65.00 | IWM130518P00065000 | 0.01 | 0.00 | N/A | N/A | 93 | 15,155 | | 66.00 | IWM130518P00066000 | 0.02 | 0.00 | N/A | N/A | 29 | 1,341 | | 67.00 | IWM130518P00067000 | 0.02 | 0.00 | N/A | N/A | 283 | 3,056 | | 68.00 | IWM130518P00068000 | 0.01 | 0.00 | N/A | N/A | 100 | 6,683 | | 69.00 | IWM130518P00069000 | 0.02 | 0.00 | N/A | N/A | 3 | 6,124 | | 70.00 | IWM130518P00070000 | 0.03 | 0.00 | N/A | N/A | 50 | 12,447 | | 71.00 | IWM130518P00071000 | 0.01 | 0.00 | N/A | N/A | 100 | 3,996 | | 72.00 | IWM130518P00072000 | 0.01 | 0.00 | N/A | N/A | 45 | 3,957 | | 73.00 | IWM130518P00073000 | 0.01 | 0.00 | N/A | N/A | 22 | 11,364 | | 74.00 | IWM130518P00074000 | 0.01 | 0.00 | N/A | N/A | 900 | 12,718 | | 75.00 | IWM130518P00075000 | 0.01 | 0.00 | N/A | N/A | 8 | 13,034 | | 75.00 | IWM130531P00075000 | 0.04 | 0.00 | N/A | N/A | 4 | 4 | | 76.00 | IWM130518P00076000 | 0.01 | 0.02 | N/A | N/A | 486 | 4,153 | | 76.00 | IWM130524P00076000 | 0.05 | 0.00 | N/A | N/A | 76 | 191 | | 76.00 | IWM130531P00076000 | 0.05 | 0.00 | N/A | N/A | 4 | 8 | | 77.00 | IWM130518P00077000 | 0.02 | 0.00 | N/A | N/A | 252 | 16,420 | | 77.00 | IWM130524P00077000 | 0.06 | 0.00 | N/A | N/A | 76 | 319 | | 77.00 | IWM130531P00077000 | 0.05 | 0.00 | N/A | N/A | 90 | 540 | | 78.00 | IWM130518P00078000 | 0.03 | 0.00 | N/A | N/A | 5 | 5,713 | | 78.00 | IWM130524P00078000 | 0.07 | 0.00 | N/A | N/A | 33 | 193 | | 79.00 | IWM130518P00079000 | 0.04 | 0.00 | N/A | N/A | 49 | 6,593 | | 79.00 | IWM130524P00079000 | 0.10 | 0.00 | N/A | N/A | 208 | 328 | | 79.00 | IWM130531P00079000 | 0.11 | 0.00 | N/A | N/A | 1 | 1 | | 80.00 | IWM130510P00080000 | 0.01 | 0.01 | N/A | N/A | 100 | 14 | | 80.00 | IWM130518P00080000 | 0.03 | 0.02 | N/A | N/A | 450 | 24,633 | | 80.00 | IWM130524P00080000 | 0.05 | 0.03 | N/A | N/A | 695 | 348 | | 81.00 | IWM130503P00081000 | 0.02 | 0.00 | N/A | N/A | 10 | 543 | | 81.00 | IWM130510P00081000 | 0.02 | 0.00 | N/A | N/A | 2 | 489 | | 81.00 | IWM130518P00081000 | 0.03 | 0.04 | N/A | N/A | 20 | 68,932 | | 81.00 | IWM130524P00081000 | 0.10 | 0.00 | N/A | N/A | 18 | 180 | | 82.00 | IWM130503P00082000 | 0.01 | 0.00 | N/A | N/A | 10 | 5,280 | | 82.00 | IWM130510P00082000 | 0.03 | 0.00 | N/A | N/A | 200 | 329 | | 82.00 | IWM130518P00082000 | 0.04 | 0.05 | N/A | N/A | 373 | 52,518 | | 82.00 | IWM130524P00082000 | 0.08 | 0.02 | N/A | N/A | 30 | 794 | | 82.00 | IWM130531P00082000 | 0.13 | 0.00 | N/A | N/A | 18 | 88 | | 83.00 | IWM130503P00083000 | 0.03 | 0.00 | N/A | N/A | 20 | 2,972 | | 83.00 | IWM130510P00083000 | 0.01 | 0.02 | N/A | N/A | 40 | 572 | | 83.00 | IWM130518P00083000 | 0.06 | 0.05 | N/A | N/A | 104 | 29,428 | | 83.00 | IWM130524P00083000 | 0.12 | 0.00 | N/A | N/A | 3 | 417 | | 83.00 | IWM130531P00083000 | 0.16 | 0.00 | N/A | N/A | 7 | 27 | | 84.00 | IWM130503P00084000 | 0.01 | 0.00 | N/A | N/A | 10 | 4,745 | | 84.00 | IWM130510P00084000 | 0.04 | 0.00 | N/A | N/A | 708 | 870 | | 84.00 | IWM130518P00084000 | 0.07 | 0.08 | N/A | N/A | 1,209 | 69,949 | | 84.00 | IWM130524P00084000 | 0.22 | 0.00 | N/A | N/A | 19 | 1,556 | | 84.00 | IWM130531P00084000 | 0.19 | 0.14 | N/A | N/A | 800 | 781 | | 85.00 | IWM130503P00085000 | 0.01 | 0.00 | N/A | N/A | 14 | 11,521 | | 85.00 | IWM130510P00085000 | 0.04 | 0.02 | N/A | N/A | 37 | 1,053 | | 85.00 | IWM130518P00085000 | 0.09 | 0.11 | N/A | N/A | 6,271 | 123,347 | | 85.00 | IWM130524P00085000 | 0.18 | 0.16 | N/A | N/A | 3 | 292 | | 85.00 | IWM130531P00085000 | 0.40 | 0.00 | N/A | N/A | 83 | 740 | | 86.00 | IWM130503P00086000 | 0.01 | 0.01 | N/A | N/A | 42 | 6,358 | | 86.00 | IWM130510P00086000 | 0.05 | 0.04 | N/A | N/A | 107 | 491 | | 86.00 | IWM130518P00086000 | 0.15 | 0.11 | N/A | N/A | 1,287 | 111,719 | | 86.00 | IWM130524P00086000 | 0.22 | 0.12 | N/A | N/A | 89 | 2,804 | | 86.00 | IWM130531P00086000 | 0.34 | 0.16 | N/A | N/A | 7 | 688 | | 87.00 | IWM130503P00087000 | 0.01 | 0.01 | N/A | N/A | 85 | 13,034 | | 87.00 | IWM130510P00087000 | 0.05 | 0.12 | N/A | N/A | 37 | 474 | | 87.00 | IWM130518P00087000 | 0.17 | 0.19 | N/A | N/A | 4,246 | 72,915 | | 87.00 | IWM130524P00087000 | 0.30 | 0.25 | N/A | N/A | 19 | 217 | | 87.00 | IWM130531P00087000 | 0.39 | 0.29 | N/A | N/A | 6 | 7,251 | | 87.50 | IWM130503P00087500 | 0.01 | 0.02 | N/A | N/A | 40 | 492 | | 88.00 | IWM130503P00088000 | 0.01 | 0.03 | N/A | N/A | 430 | 76,152 | | 88.00 | IWM130510P00088000 | 0.09 | 0.16 | N/A | N/A | 212 | 3,171 | | 88.00 | IWM130518P00088000 | 0.24 | 0.24 | N/A | N/A | 10,637 | 100,051 | | 88.00 | IWM130524P00088000 | 0.39 | 0.21 | N/A | N/A | 45 | 262 | | 88.00 | IWM130531P00088000 | 0.49 | 0.38 | N/A | N/A | 24 | 1,226 | | 88.50 | IWM130503P00088500 | 0.01 | 0.05 | N/A | N/A | 801 | 3,387 | | 89.00 | IWM130503P00089000 | 0.01 | 0.07 | N/A | N/A | 753 | 11,468 | | 89.00 | IWM130510P00089000 | 0.13 | 0.29 | N/A | N/A | 1,421 | 1,101 | | 89.00 | IWM130518P00089000 | 0.36 | 0.28 | N/A | N/A | 50,227 | 116,540 | | 89.00 | IWM130524P00089000 | 0.51 | 0.39 | N/A | N/A | 38 | 541 | | 89.00 | IWM130531P00089000 | 0.65 | 0.40 | N/A | N/A | 36 | 4,465 | | 89.50 | IWM130503P00089500 | 0.02 | 0.10 | N/A | N/A | 1,428 | 10,267 | | 89.50 | IWM130510P00089500 | 0.16 | 0.23 | N/A | N/A | 2 | 1,839 | | 89.50 | IWM130531P00089500 | 0.73 | 0.39 | N/A | N/A | 44 | 278 | | 90.00 | IWM130503P00090000 | 0.03 | 0.17 | N/A | N/A | 5,232 | 23,133 | | 90.00 | IWM130510P00090000 | 0.21 | 0.38 | N/A | N/A | 3,347 | 5,643 | | 90.00 | IWM130518P00090000 | 0.48 | 0.43 | N/A | N/A | 15,027 | 205,591 | | 90.00 | IWM130524P00090000 | 0.67 | 0.49 | N/A | N/A | 147 | 712 | | 90.00 | IWM130531P00090000 | 0.84 | 0.35 | N/A | N/A | 894 | 5,316 | | 90.50 | IWM130503P00090500 | 0.04 | 0.21 | N/A | N/A | 4,733 | 18,720 | | 90.50 | IWM130510P00090500 | 0.29 | 0.41 | N/A | N/A | 638 | 6,157 | | 90.50 | IWM130531P00090500 | 0.96 | 0.55 | N/A | N/A | 44 | 89 | | 91.00 | IWM130503P00091000 | 0.07 | 0.29 | N/A | N/A | 1,348 | 9,725 | | 91.00 | IWM130510P00091000 | 0.36 | 0.56 | N/A | N/A | 1,090 | 10,797 | | 91.00 | IWM130518P00091000 | 0.70 | 0.53 | N/A | N/A | 54,678 | 127,239 | | 91.00 | IWM130524P00091000 | 0.89 | 0.63 | N/A | N/A | 17 | 3,860 | | 91.00 | IWM130531P00091000 | 1.09 | 0.54 | N/A | N/A | 218 | 5,317 | | 91.50 | IWM130503P00091500 | 0.11 | 0.43 | N/A | N/A | 3,205 | 8,915 | | 91.50 | IWM130510P00091500 | 0.42 | 0.66 | N/A | N/A | 331 | 1,180 | | 91.50 | IWM130531P00091500 | 1.59 | 0.26 | N/A | N/A | 187 | 3,123 | | 92.00 | IWM130503P00092000 | 0.18 | 0.58 | N/A | N/A | 9,298 | 30,269 | | 92.00 | IWM130510P00092000 | 0.61 | 0.68 | N/A | N/A | 3,015 | 7,211 | | 92.00 | IWM130518P00092000 | 0.93 | 0.73 | N/A | N/A | 8,279 | 65,517 | | 92.00 | IWM130524P00092000 | 1.11 | 0.76 | N/A | N/A | 412 | 2,602 | | 92.00 | IWM130531P00092000 | 1.34 | 0.72 | N/A | N/A | 15,205 | 6,184 | | 92.50 | IWM130503P00092500 | 0.27 | 0.80 | N/A | N/A | 11,303 | 16,512 | | 92.50 | IWM130510P00092500 | 0.68 | 0.79 | N/A | N/A | 1,336 | 1,954 | | 92.50 | IWM130531P00092500 | 1.51 | 0.80 | N/A | N/A | 422 | 3,204 | | 93.00 | IWM130503P00093000 | 0.45 | 0.84 | N/A | N/A | 10,431 | 9,720 | | 93.00 | IWM130510P00093000 | 0.92 | 0.86 | N/A | N/A | 4,290 | 2,276 | | 93.00 | IWM130518P00093000 | 1.28 | 0.87 | N/A | N/A | 10,146 | 43,907 | | 93.00 | IWM130524P00093000 | 1.52 | 0.77 | N/A | N/A | 585 | 978 | | 93.00 | IWM130531P00093000 | 1.81 | 0.77 | N/A | N/A | 224 | 12,998 | | 93.50 | IWM130503P00093500 | 0.68 | 1.15 | N/A | N/A | 9,943 | 7,826 | | 93.50 | IWM130510P00093500 | 1.12 | 0.87 | N/A | N/A | 986 | 1,450 | | 93.50 | IWM130531P00093500 | 1.92 | 0.81 | N/A | N/A | 130 | 798 | | 94.00 | IWM130503P00094000 | 0.98 | 1.08 | N/A | N/A | 1,164 | 3,754 | | 94.00 | IWM130510P00094000 | 1.35 | 1.04 | N/A | N/A | 1,797 | 769 | | 94.00 | IWM130518P00094000 | 1.74 | 1.09 | N/A | N/A | 7,202 | 51,431 | | 94.00 | IWM130524P00094000 | 1.91 | 0.50 | N/A | N/A | 43 | 455 | | 94.00 | IWM130531P00094000 | 2.16 | 0.82 | N/A | N/A | 66 | 15,354 | | 94.50 | IWM130503P00094500 | 1.22 | 0.97 | N/A | N/A | 112 | 995 | | 94.50 | IWM130510P00094500 | 1.67 | 0.89 | N/A | N/A | 11 | 775 | | 94.50 | IWM130531P00094500 | 2.37 | 1.06 | N/A | N/A | 14 | 158 | | 95.00 | IWM130503P00095000 | 1.66 | 1.36 | N/A | N/A | 35 | 1,530 | | 95.00 | IWM130510P00095000 | 1.94 | 1.30 | N/A | N/A | 64 | 452 | | 95.00 | IWM130518P00095000 | 2.25 | 1.18 | N/A | N/A | 1,617 | 36,319 | | 95.00 | IWM130524P00095000 | 2.50 | 1.12 | N/A | N/A | 300 | 703 | | 95.00 | IWM130531P00095000 | 2.85 | 0.62 | N/A | N/A | 2 | 37 | | 95.50 | IWM130503P00095500 | 3.21 | 0.34 | N/A | N/A | 59 | 906 | | 95.50 | IWM130510P00095500 | 2.30 | 0.82 | N/A | N/A | 1 | 78 | | 95.50 | IWM130531P00095500 | 2.62 | 0.00 | N/A | N/A | 91 | 117 | | 96.00 | IWM130503P00096000 | 3.68 | 0.11 | N/A | N/A | 10 | 355 | | 96.00 | IWM130510P00096000 | 2.85 | 1.35 | N/A | N/A | 23 | 80 | | 96.00 | IWM130518P00096000 | 3.00 | 1.27 | N/A | N/A | 1,505 | 21,934 | | 96.00 | IWM130524P00096000 | 4.04 | 0.00 | N/A | N/A | 175 | 425 | | 96.00 | IWM130531P00096000 | 3.37 | 1.13 | N/A | N/A | 10 | 260 | | 96.50 | IWM130503P00096500 | 4.20 | 0.16 | N/A | N/A | 75 | 445 | | 96.50 | IWM130510P00096500 | 3.65 | 0.15 | N/A | N/A | 3 | 112 | | 97.00 | IWM130503P00097000 | 3.77 | 0.00 | N/A | N/A | 16 | 450 | | 97.00 | IWM130510P00097000 | 4.66 | 0.40 | N/A | N/A | 25 | 26 | | 97.00 | IWM130518P00097000 | 3.75 | 1.45 | N/A | N/A | 49 | 1,842 | | 97.00 | IWM130524P00097000 | 4.31 | 0.60 | N/A | N/A | 47 | 77 | | 97.00 | IWM130531P00097000 | 3.99 | 1.38 | N/A | N/A | 3 | 71 | | 97.50 | IWM130503P00097500 | 4.80 | 0.90 | N/A | N/A | 51 | 128 | | 97.50 | IWM130510P00097500 | 5.17 | 0.38 | N/A | N/A | 25 | 98 | | 98.00 | IWM130503P00098000 | 5.61 | 0.13 | N/A | N/A | 25 | 202 | | 98.00 | IWM130510P00098000 | 5.85 | 0.00 | N/A | N/A | 20 | 84 | | 98.00 | IWM130518P00098000 | 4.68 | 1.49 | N/A | N/A | 885 | 5,085 | | 98.00 | IWM130524P00098000 | 5.83 | 0.92 | N/A | N/A | 150 | 112 | | 98.00 | IWM130531P00098000 | 4.46 | 0.00 | N/A | N/A | 128 | 128 | | 98.50 | IWM130503P00098500 | 5.72 | 0.00 | N/A | N/A | 37 | 237 | | 98.50 | IWM130510P00098500 | 6.07 | 0.00 | N/A | N/A | 50 | 61 | | 99.00 | IWM130503P00099000 | 7.02 | 0.00 | N/A | N/A | 40 | 62 | | 99.00 | IWM130510P00099000 | 5.00 | 0.00 | N/A | N/A | 50 | 92 | | 99.00 | IWM130518P00099000 | 5.65 | 1.51 | N/A | N/A | 1,014 | 3,868 | | 99.00 | IWM130524P00099000 | 7.02 | 0.00 | N/A | N/A | 181 | 205 | | 99.00 | IWM130531P00099000 | 6.25 | 0.00 | N/A | N/A | 10 | 10 | | 100.00 | IWM130503P00100000 | 7.63 | 0.39 | N/A | N/A | 22 | 55 | | 100.00 | IWM130510P00100000 | 9.47 | 0.00 | N/A | N/A | 11 | 11 | | 100.00 | IWM130518P00100000 | 6.62 | 1.55 | N/A | N/A | 120 | 58,032 | | 100.00 | IWM130524P00100000 | 10.48 | 0.00 | N/A | N/A | 150 | 150 | | 101.00 | IWM130503P00101000 | 7.73 | 0.00 | N/A | N/A | 11 | 22 | | 101.00 | IWM130510P00101000 | 7.44 | 0.00 | N/A | N/A | 15 | 15 | | 101.00 | IWM130518P00101000 | 9.10 | 0.00 | N/A | N/A | 26 | 662 | | 101.00 | IWM130524P00101000 | 7.36 | 0.00 | N/A | N/A | 7 | 7 | | 101.00 | IWM130531P00101000 | 8.21 | 0.00 | N/A | N/A | 10 | 10 | | 102.00 | IWM130510P00102000 | 9.57 | 0.00 | N/A | N/A | 15 | 15 | | 102.00 | IWM130518P00102000 | 9.96 | 0.00 | N/A | N/A | 14 | 681 | | 103.00 | IWM130510P00103000 | 12.70 | 0.00 | N/A | N/A | 7 | 14 | | 103.00 | IWM130518P00103000 | 12.85 | 0.00 | N/A | N/A | 25 | 1,475 | | 104.00 | IWM130518P00104000 | 13.54 | 0.00 | N/A | N/A | 2 | 1,884 | | 105.00 | IWM130518P00105000 | 14.57 | 0.00 | N/A | N/A | 1 | 304 | | 106.00 | IWM130518P00106000 | 13.71 | 0.00 | N/A | N/A | 14 | 38 | | 107.00 | IWM130518P00107000 | 14.57 | 0.00 | N/A | N/A | 14 | 150 | | 108.00 | IWM130518P00108000 | 17.90 | 0.00 | N/A | N/A | 93 | 88 | | 109.00 | IWM130518P00109000 | 18.89 | 0.00 | N/A | N/A | 40 | 116 | | 110.00 | IWM130518P00110000 | 18.15 | 0.00 | N/A | N/A | 7 | 124 | | 111.00 | IWM130518P00111000 | 18.57 | 0.00 | N/A | N/A | 14 | 51 | | 112.00 | IWM130518P00112000 | 22.05 | 0.00 | N/A | N/A | 1 | 13 | | 113.00 | IWM130518P00113000 | 18.70 | 0.00 | N/A | N/A | 120 | 156 | | 114.00 | IWM130518P00114000 | 19.78 | 0.00 | N/A | N/A | 179 | 211 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|