$93.53 +0.52 (0.56%) iSh Rus 1000 Gr Shs - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Last Trade: 93.53
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.52 (0.56%)
Prev Close: 93.01
Open: 93.34
Bid: 92.86
Ask: 93.77
Options:

Call Options: IWF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 IWF1420I79 11.60 0.00 12.60 40.0 15.90 34.0 0.0 0
80.00 IWF1420I80 11.20 0.00 11.60 21.0 15.00 21.0 0.0 0
81.00 IWF1420I81 10.30 0.00 10.60 21.0 14.00 21.0 0.0 0
82.00 IWF1420I82 9.20 0.00 9.60 42.0 13.00 42.0 0.0 0
83.00 IWF1420I83 8.20 0.00 8.60 42.0 12.00 42.0 0.0 0
84.00 IWF1420I84 7.20 0.00 7.60 42.0 11.00 42.0 0.0 0
85.00 IWF1420I85 6.20 0.00 6.60 42.0 10.00 42.0 0.0 0
86.00 IWF1420I86 5.20 0.00 5.60 42.0 9.00 42.0 0.0 0
87.00 IWF1420I87 4.10 0.00 4.60 42.0 8.00 42.0 0.0 0
88.00 IWF1420I88 3.10 0.00 3.60 42.0 7.00 42.0 0.0 0
89.00 IWF1420I89 3.17 1.02 2.95 42.0 5.20 42.0 30.0 20
90.00 IWF1420I90 3.47 2.02 3.40 154.0 3.70 171.0 20.0 23
91.00 IWF1420I91 2.39 1.54 2.40 151.0 2.65 21.0 20.0 21
92.00 IWF1420I92 0.65 -0.35 0.95 66.0 1.65 21.0 36.0 71
93.00 IWF1420I93 1.00 0.75 0.50 199.0 0.70 23.0 1.0 359
94.00 IWF1420I94 0.35 0.10 0.05 10.0 0.25 344.0 67.0 67
95.00 IWF1420I95 0.25 0.00 0.05 21.0 0.25 281.0 0.0 0
96.00 IWF1420I96 0.25 0.00 0.05 10.0 0.25 125.0 0.0 0
97.00 IWF1420I97 0.25 0.00 0.00 0.0 0.75 147.0 0.0 0
98.00 IWF1420I98 0.25 0.00 0.00 0.0 0.75 147.0 0.0 0
99.00 IWF1420I99 0.40 0.00 0.00 0.0 0.95 137.0 0.0 0
100.00 IWF1420I100 0.40 0.00 0.00 0.0 0.85 120.0 0.0 0
101.00 IWF1420I101 0.25 0.00 0.00 0.0 0.70 120.0 0.0 0
102.00 IWF1420I102 0.40 0.00 0.00 0.0 0.85 120.0 0.0 0
103.00 IWF1420I103 0.25 0.00 0.00 0.0 0.50 130.0 0.0 0

Put Options: IWF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
79.00 IWF1420U79 0.35 0.00 0.05 11.0 0.80 259.0 0.0 0
80.00 IWF1420U80 0.15 -0.50 0.05 21.0 1.25 275.0 5.0 5
81.00 IWF1420U81 0.40 0.00 0.05 28.0 0.80 285.0 0.0 0
82.00 IWF1420U82 0.40 0.00 0.10 25.0 0.85 275.0 0.0 0
83.00 IWF1420U83 0.30 0.00 0.05 11.0 0.85 275.0 0.0 0
84.00 IWF1420U84 0.35 0.00 0.05 42.0 0.90 275.0 0.0 0
85.00 IWF1420U85 0.35 0.00 0.05 29.0 0.85 275.0 0.0 0
86.00 IWF1420U86 0.25 0.00 0.05 30.0 0.85 275.0 0.0 0
87.00 IWF1420U87 0.20 -0.05 0.05 199.0 0.60 292.0 5.0 11
88.00 IWF1420U88 0.15 -0.10 0.05 11.0 0.25 123.0 4.0 68
89.00 IWF1420U89 0.92 0.67 0.05 20.0 0.25 401.0 3.0 3
90.00 IWF1420U90 0.45 0.20 0.05 10.0 0.25 467.0 1.0 10
91.00 IWF1420U91 1.67 1.42 0.05 10.0 0.25 478.0 3.0 3
92.00 IWF1420U92 0.20 0.15 0.05 53.0 0.25 428.0 2.0 53
93.00 IWF1420U93 0.40 0.00 0.05 15.0 0.25 347.0 2.0 7
94.00 IWF1420U94 1.00 0.10 0.45 205.0 0.65 82.0 1.0 3
95.00 IWF1420U95 0.25 0.00 0.05 50.0 2.60 60.0 0.0 0
96.00 IWF1420U96 1.25 0.00 1.00 21.0 4.40 21.0 0.0 0
97.00 IWF1420U97 2.10 0.00 2.00 33.0 5.40 66.0 0.0 0
98.00 IWF1420U98 3.10 0.00 3.00 20.0 6.40 40.0 0.0 0
99.00 IWF1420U99 4.10 0.00 4.00 20.0 7.40 21.0 0.0 0
100.00 IWF1420U100 5.10 0.00 5.00 20.0 8.40 60.0 0.0 0
101.00 IWF1420U101 6.10 0.00 6.00 20.0 9.40 42.0 0.0 0
102.00 IWF1420U102 7.10 0.00 7.00 20.0 10.40 21.0 0.0 0
103.00 IWF1420U103 8.20 0.00 8.50 20.0 11.10 25.0 0.0 0