$96.71 -0.02 (-0.02%) iSh Rus 1000 Gr Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 96.71
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: -0.02 (-0.02%)
Prev Close: 96.73
Open: 96.81
Bid: 96.37
Ask: 98.46
Options:

Call Options: IWF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IWF1420L74 20.80 0.00 21.10 108.0 24.60 108.0 0.0 0
75.00 IWF1420L75 19.80 0.00 20.10 20.0 23.60 20.0 0.0 0
76.00 IWF1420L76 18.80 0.00 19.10 20.0 22.60 20.0 0.0 0
77.00 IWF1420L77 17.70 0.00 18.10 20.0 21.60 20.0 0.0 0
78.00 IWF1420L78 16.70 0.00 17.10 20.0 20.60 20.0 0.0 0
79.00 IWF1420L79 15.70 0.00 16.10 20.0 19.60 20.0 0.0 0
80.00 IWF1420L80 14.70 0.00 15.10 20.0 18.60 20.0 0.0 0
81.00 IWF1420L81 13.70 0.00 14.10 20.0 17.60 20.0 0.0 0
82.00 IWF1420L82 12.70 0.00 13.10 20.0 16.60 20.0 0.0 0
83.00 IWF1420L83 11.70 0.00 12.10 20.0 15.60 20.0 0.0 0
84.00 IWF1420L84 10.70 0.00 11.10 20.0 14.60 20.0 0.0 0
85.00 IWF1420L85 9.70 0.00 10.10 20.0 13.60 20.0 0.0 0
86.00 IWF1420L86 8.80 0.00 9.10 20.0 12.60 20.0 0.0 0
87.00 IWF1420L87 7.80 0.00 8.10 30.0 11.90 25.0 0.0 0
88.00 IWF1420L88 6.80 0.00 7.20 10.0 10.70 30.0 0.0 0
89.00 IWF1420L89 5.80 0.00 6.20 20.0 9.70 20.0 0.0 0
90.00 IWF1420L90 4.89 -0.01 5.20 20.0 8.70 20.0 15.0 12
91.00 IWF1420L91 2.15 -1.75 4.20 108.0 7.70 108.0 6.0 33
92.00 IWF1420L92 3.83 -0.87 4.80 125.0 5.10 380.0 2.0 8
93.00 IWF1420L93 1.30 -2.50 3.90 122.0 4.20 583.0 15.0 38
94.00 IWF1420L94 3.06 0.11 3.00 120.0 3.20 593.0 35.0 69
95.00 IWF1420L95 2.26 0.11 2.15 10.0 2.35 617.0 1.0 19
96.00 IWF1420L96 1.44 0.00 1.40 10.0 1.55 172.0 2.0 113
97.00 IWF1420L97 0.90 0.15 0.75 515.0 0.90 515.0 42.0 540
98.00 IWF1420L98 0.36 0.00 0.35 10.0 0.45 31.0 2.0 17
99.00 IWF1420L99 0.10 0.00 0.10 150.0 0.25 525.0 0.0 0
100.00 IWF1420L100 0.25 0.00 0.05 10.0 0.25 396.0 0.0 0
101.00 IWF1420L101 0.25 0.00 0.00 0.0 0.25 479.0 0.0 0
102.00 IWF1420L102 0.25 0.00 0.00 0.0 0.25 469.0 0.0 0
103.00 IWF1420L103 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
104.00 IWF1420L104 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
105.00 IWF1420L105 0.25 0.00 0.00 0.0 0.25 369.0 0.0 0
106.00 IWF1420L106 0.30 0.00 0.00 0.0 0.50 60.0 0.0 0
107.00 IWF1420L107 0.30 0.00 0.00 0.0 0.50 60.0 0.0 0
108.00 IWF1420L108 0.30 0.00 0.00 0.0 0.40 187.0 0.0 0

Put Options: IWF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IWF1420X74 1.70 0.00 0.05 10.0 0.50 200.0 0.0 0
75.00 IWF1420X75 1.70 0.00 0.05 11.0 0.50 169.0 0.0 0
76.00 IWF1420X76 1.30 0.00 0.05 50.0 0.50 169.0 0.0 0
77.00 IWF1420X77 1.30 0.00 0.05 84.0 0.60 172.0 0.0 0
78.00 IWF1420X78 0.25 0.00 0.05 10.0 0.50 169.0 0.0 0
79.00 IWF1420X79 0.25 0.00 0.05 50.0 0.55 172.0 0.0 0
80.00 IWF1420X80 0.25 0.00 0.05 10.0 0.25 160.0 0.0 0
81.00 IWF1420X81 0.25 0.00 0.05 10.0 0.25 469.0 0.0 0
82.00 IWF1420X82 0.25 0.00 0.05 10.0 0.25 369.0 0.0 0
83.00 IWF1420X83 0.25 0.00 0.05 10.0 0.25 369.0 0.0 0
84.00 IWF1420X84 0.25 0.00 0.05 10.0 0.25 369.0 0.0 0
85.00 IWF1420X85 1.00 0.95 0.05 10.0 0.25 369.0 7.0 7
86.00 IWF1420X86 0.05 0.00 0.05 10.0 0.25 549.0 0.0 0
87.00 IWF1420X87 0.45 0.40 0.05 50.0 0.25 59.0 1.0 7
88.00 IWF1420X88 1.65 1.55 0.05 10.0 0.25 379.0 6.0 6
89.00 IWF1420X89 1.95 1.90 0.05 10.0 0.25 485.0 6.0 6
90.00 IWF1420X90 0.74 0.69 0.05 160.0 0.25 550.0 1.0 15
91.00 IWF1420X91 0.15 0.10 0.10 128.0 0.25 541.0 10.0 29
92.00 IWF1420X92 1.25 1.10 0.10 564.0 0.25 625.0 1.0 1
93.00 IWF1420X93 0.30 0.05 0.20 128.0 0.35 564.0 1.0 57
94.00 IWF1420X94 0.70 0.35 0.30 50.0 0.40 26.0 125.0 118
95.00 IWF1420X95 0.55 0.00 0.45 550.0 0.60 875.0 3.0 40
96.00 IWF1420X96 0.85 0.10 0.65 530.0 0.80 430.0 6.0 16
97.00 IWF1420X97 1.10 -0.10 1.00 490.0 1.20 735.0 2.0 7
98.00 IWF1420X98 1.55 0.00 1.55 330.0 1.80 330.0 0.0 0
99.00 IWF1420X99 2.45 0.05 2.30 386.0 2.55 110.0 1.0 0
100.00 IWF1420X100 2.55 0.00 1.60 39.0 3.90 30.0 0.0 0
101.00 IWF1420X101 3.20 0.00 2.55 39.0 6.00 39.0 0.0 0
102.00 IWF1420X102 4.00 0.00 3.50 35.0 7.00 35.0 0.0 0
103.00 IWF1420X103 4.80 0.00 4.40 28.0 8.00 22.0 0.0 0
104.00 IWF1420X104 5.90 0.00 5.40 27.0 9.00 31.0 0.0 0
105.00 IWF1420X105 6.90 0.00 6.40 10.0 10.00 10.0 0.0 0
106.00 IWF1420X106 7.90 0.00 7.40 10.0 11.00 10.0 0.0 0
107.00 IWF1420X107 8.90 0.00 8.40 10.0 12.00 10.0 0.0 0
108.00 IWF1420X108 9.90 0.00 9.40 45.0 12.90 30.0 0.0 0