
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: ETFs » Quotes and Charts » Options Quotes

Russell 2000 ETF (IWM)

97.78-1.45 (-1.46%) 4:00P EDT (AMEX) - [After Hours: 98.04+0.26 (+0.27%) 5:39P EDT]

Options Quotes as of Wednesday, May 22nd, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: May 24 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
75.00	IWME24134750000	Call	22.73	23.03	23.96	-0.18	20	0
76.00	IWME24134760000	Call	21.73	21.96	23.14	0	0	0
77.00	IWME24134770000	Call	20.73	21.01	15.82	-6.32	18	18
78.00	IWME24134780000	Call	19.73	19.96	13.92	-7.22	18	0
79.00	IWME24134790000	Call	18.73	18.96	19.96	-0.18	10	0
80.00	IWME24134800000	Call	17.73	17.96	15.21	-3.93	5	1
81.00	IWME24134810000	Call	16.73	16.96	11.08	-7.06	54	0
82.00	IWME24134820000	Call	15.73	15.96	10.83	-6.31	78	0
83.00	IWME24134830000	Call	14.73	15.01	13.41	-2.73	11	18
84.00	IWME24134840000	Call	13.68	14.03	12.17	-2.97	1	1
85.00	IWME24134850000	Call	12.73	13.03	12.99	-1.15	28	42
86.00	IWME24134860000	Call	11.73	12.01	6.33	-6.84	17	1
87.00	IWME24134870000	Call	10.78	11.03	7.30	-4.84	17	344
88.00	IWME24134880000	Call	9.73	9.96	8.20	-2.94	7	272
89.00	IWME24134890000	Call	8.78	8.96	10.32	0	41	195
90.00	IWME24134900000	Call	7.76	7.97	9.81	+0.33	20	606
91.00	IWME24134910000	Call	6.76	6.97	6.63	-1.7	92	699
92.00	IWME24134920000	Call	5.76	5.97	6.20	-1.21	50	1109
93.00	IWME24134930000	Call	4.80	4.96	4.41	-2.03	141	869
93.50	IWME24134935000	Call	4.35	4.51	4.02	-1.64	101	10
94.00	IWME24134940000	Call	3.78	4.00	3.47	-1.97	129	1369
94.50	IWME24134945000	Call	3.24	3.58	3.11	-1.56	3	33
95.00	IWME24134950000	Call	2.82	3.03	2.58	-1.73	432	1094
95.50	IWME24134955000	Call	2.40	2.56	2.60	-0.99	232	108
96.00	IWME24134960000	Call	1.91	2.10	1.72	-1.56	424	2715
96.50	IWME24134965000	Call	1.51	1.64	1.43	-1.38	377	273
97.00	IWME24134970000	Call	1.16	1.27	1.09	-1.33	2118	2763
97.50	IWME24134975000	Call	0.82	0.92	0.76	-1.26	1541	892
98.00	IWME24134980000	Call	0.54	0.64	0.53	-0.99	2220	3571
98.50	IWME24134985000	Call	0.33	0.40	0.33	-0.84	3410	2169
99.00	IWME24134990000	Call	0.20	0.21	0.20	-0.63	11409	10224
99.50	IWME24134995000	Call	0.09	0.14	0.11	-0.45	5111	5418
100.00	IWME24133100000	Call	0.03	0.06	0.04	-0.3	17273	5217
100.50	IWME24133100500	Call	0.01	0.05	0.02	-0.17	9177	7354
101.00	IWME24133101000	Call	0.01	0.04	0.01	-0.1	10934	5527
101.50	IWME24133101500	Call	0.01	0.03	0.02	-0.03	1696	3315
102.00	IWME24133102000	Call	0.01	0.02	0.01	-0.02	316	929
102.50	IWME24133102500	Call	0.01	0.02	0.01	-0.01	260	205
103.00	IWME24133103000	Call	0.01	0.02	0.02	0	255	1307
104.00	IWME24133104000	Call	0.01	0.02	0.01	0	41	246
105.00	IWME24133105000	Call	0.00	0.02	0.01	0	0	0
106.00	IWME24133106000	Call	0.00	0.01	0.01	0	0	0
107.00	IWME24133107000	Call	0.00	0.01	0.01	0	0	0
108.00	IWME24133108000	Call	0.00	0.01	0.01	0	0	0
109.00	IWME24133109000	Call	0.00	0.01	0.01	0	0	0

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
75.00	IWMQ24134750000	Put	0.01	0.01	0.02	+0.01	1	1
76.00	IWMQ24134760000	Put	0.01	0.01	0.05	+0.04	76	191
77.00	IWMQ24134770000	Put	0.01	0.01	0.01	0	10	321
78.00	IWMQ24134780000	Put	0.01	0.02	0.07	+0.06	33	193
79.00	IWMQ24134790000	Put	0.01	0.01	0.10	+0.09	208	328
80.00	IWMQ24134800000	Put	0.01	0.01	0.02	+0.01	40	1008
81.00	IWMQ24134810000	Put	0.01	0.01	0.01	0	1	180
82.00	IWMQ24134820000	Put	0.01	0.02	0.01	0	25	1776
83.00	IWMQ24134830000	Put	0.01	0.02	0.01	0	186	425
84.00	IWMQ24134840000	Put	0.01	0.01	0.01	0	20	1271
85.00	IWMQ24134850000	Put	0.01	0.02	0.01	0	28	302
86.00	IWMQ24134860000	Put	0.01	0.01	0.01	0	48	2300
87.00	IWMQ24134870000	Put	0.01	0.02	0.01	0	10	316
88.00	IWMQ24134880000	Put	0.01	0.02	0.01	0	20	8859
89.00	IWMQ24134890000	Put	0.01	0.02	0.01	0	3	1222
90.00	IWMQ24134900000	Put	0.01	0.02	0.01	0	24	12939
91.00	IWMQ24134910000	Put	0.01	0.02	0.01	0	17	3925
92.00	IWMQ24134920000	Put	0.01	0.03	0.02	+0.01	1281	10934
93.00	IWMQ24134930000	Put	0.01	0.04	0.01	-0.01	619	22753
93.50	IWMQ24134935000	Put	0.01	0.04	0.03	+0.01	1385	953
94.00	IWMQ24134940000	Put	0.01	0.05	0.08	+0.04	1972	66430
94.50	IWMQ24134945000	Put	0.04	0.06	0.06	+0.03	1573	2600
95.00	IWMQ24134950000	Put	0.06	0.09	0.06	+0.02	4063	14219
95.50	IWMQ24134955000	Put	0.07	0.13	0.10	+0.06	3782	5289
96.00	IWMQ24134960000	Put	0.14	0.18	0.18	+0.12	3256	7397
96.50	IWMQ24134965000	Put	0.20	0.26	0.24	+0.16	6612	5882
97.00	IWMQ24134970000	Put	0.33	0.37	0.32	+0.2	17952	22676
97.50	IWMQ24134975000	Put	0.50	0.53	0.51	+0.33	22415	13038
98.00	IWMQ24134980000	Put	0.68	0.76	0.72	+0.44	11143	12235
98.50	IWMQ24134985000	Put	0.95	1.07	0.97	+0.56	5795	8310
99.00	IWMQ24134990000	Put	1.27	1.43	1.28	+0.68	12727	10060
99.50	IWMQ24134995000	Put	1.69	1.80	1.76	+0.93	7967	2781
100.00	IWMQ24133100000	Put	2.12	2.24	2.39	+1.26	12729	1773
100.50	IWMQ24133100500	Put	2.58	2.78	3.04	+1.62	1633	339
101.00	IWMQ24133101000	Put	3.03	3.21	3.39	+1.64	644	204
101.50	IWMQ24133101500	Put	3.48	3.71	4.04	+1.59	706	8
102.00	IWMQ24133102000	Put	4.11	4.21	4.39	+1.76	708	131
102.50	IWMQ24133102500	Put	4.59	4.76	4.88	+1.57	374	72
103.00	IWMQ24133103000	Put	5.07	5.26	4.23	+0.21	143	884
104.00	IWMQ24133104000	Put	6.06	6.26	4.66	-0.24	33	21
105.00	IWMQ24133105000	Put	7.04	7.25	7.51	+1.93	201	57
106.00	IWMQ24133106000	Put	7.97	8.33	5.87	-0.84	8	0
107.00	IWMQ24133107000	Put	8.97	9.33	7.71	0	0	0
108.00	IWMQ24133108000	Put	9.97	10.33	8.71	0	0	0
109.00	IWMQ24133109000	Put	11.04	11.25	9.66	0	15	15