$114.87 +0.97 (0.85%) iSh Russ 2000 Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 114.87
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.97 (0.85%)
Prev Close: 113.90
Open: 113.49
Bid: 114.88
Ask: 114.90
Options:

Call Options: IWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IWM1431J85 28.06 0.00 28.53 11.0 31.19 11.0 0.0 0
86.00 IWM1431J86 27.49 0.00 27.34 10.0 30.55 10.0 0.0 0
87.00 IWM1431J87 26.49 0.00 26.34 1.0 29.55 10.0 0.0 0
88.00 IWM1431J88 25.49 0.00 24.96 1.0 28.55 10.0 0.0 0
89.00 IWM1431J89 24.49 0.00 24.34 10.0 27.55 21.0 0.0 0
90.00 IWM1431J90 23.49 0.00 23.34 1.0 26.55 10.0 0.0 0
91.00 IWM1431J91 14.52 -7.98 22.34 1.0 25.55 10.0 11.0 11
92.00 IWM1431J92 21.49 0.00 21.34 1.0 24.55 10.0 0.0 0
93.00 IWM1431J93 20.49 0.00 20.35 1.0 23.55 1.0 0.0 0
94.50 IWM1431J94.5 18.99 0.00 18.85 1.0 22.05 10.0 0.0 0
95.00 IWM1431J95 16.17 -2.33 17.95 1.0 21.55 10.0 6.0 2
95.50 IWM1431J95.5 11.84 -6.15 17.85 1.0 21.05 10.0 1.0 1
96.00 IWM1431J96 8.74 -8.76 17.35 1.0 20.51 1.0 10.0 10
96.50 IWM1431J96.5 8.11 -8.89 17.03 11.0 19.70 11.0 20.0 20
97.00 IWM1431J97 11.32 -5.17 16.35 1.0 19.55 10.0 1.0 1
97.50 IWM1431J97.5 8.22 -7.78 15.85 1.0 18.70 10.0 44.0 44
98.00 IWM1431J98 15.05 -0.45 15.35 1.0 18.55 10.0 10.0 11
98.50 IWM1431J98.5 7.51 -7.48 15.07 1.0 17.73 1.0 14.0 14
99.00 IWM1431J99 7.18 -7.32 12.29 10.0 17.14 10.0 21.0 23
99.50 IWM1431J99.5 5.79 -8.21 14.07 11.0 16.73 11.0 40.0 101
100.00 IWM1431J100 10.90 -2.60 13.35 1.0 16.55 10.0 33.0 21
100.50 IWM1431J100.5 5.38 -7.62 13.07 10.0 15.61 10.0 260.0 137
101.00 IWM1431J101 13.13 0.63 12.56 11.0 15.11 10.0 1.0 162
101.50 IWM1431J101.5 10.88 -1.12 12.06 11.0 14.47 10.0 1.0 123
102.00 IWM1431J102 7.30 -4.20 11.35 10.0 13.94 11.0 5.0 266
102.50 IWM1431J102.5 5.91 -5.09 11.32 11.0 13.37 11.0 38.0 287
103.00 IWM1431J103 11.11 0.61 10.82 11.0 12.86 11.0 72.0 769
103.50 IWM1431J103.5 9.94 -0.06 10.07 11.0 12.66 1.0 10.0 888
104.00 IWM1431J104 8.85 -0.65 9.37 10.0 11.97 10.0 19.0 1,378
104.50 IWM1431J104.5 6.42 -2.58 8.48 10.0 11.47 10.0 11.0 1,933
105.00 IWM1431J105 10.05 1.05 9.58 100.0 10.30 100.0 1.0 2,452
105.50 IWM1431J105.5 8.24 0.00 9.08 100.0 9.81 10.0 1.0 1,648
106.00 IWM1431J106 7.29 -0.14 8.58 100.0 9.30 10.0 10.0 5,324
106.50 IWM1431J106.5 7.42 0.00 8.08 100.0 8.80 10.0 3001.0 5,331
107.00 IWM1431J107 8.01 1.61 7.58 100.0 8.30 10.0 13.0 6,870
107.50 IWM1431J107.5 7.24 1.24 7.08 100.0 7.80 10.0 22.0 1,650
108.00 IWM1431J108 6.96 0.91 6.58 100.0 7.30 100.0 2965.0 36,199
108.50 IWM1431J108.5 4.83 0.00 6.07 10.0 6.81 100.0 11.0 4,968
109.00 IWM1431J109 5.39 0.29 5.58 100.0 6.30 1.0 80.0 5,058
109.50 IWM1431J109.5 5.63 1.43 5.08 100.0 5.79 100.0 137.0 5,215
110.00 IWM1431J110 4.85 1.27 4.60 100.0 5.29 100.0 13757.0 43,115
110.50 IWM1431J110.5 4.32 0.76 4.12 11.0 4.77 11.0 270.0 12,865
111.00 IWM1431J111 3.50 0.43 3.62 11.0 4.27 11.0 2635.0 31,332
111.50 IWM1431J111.5 3.35 0.86 3.13 11.0 3.76 11.0 825.0 5,643
112.00 IWM1431J112 2.88 0.65 2.86 1.0 2.98 1.0 3839.0 41,307
112.50 IWM1431J112.5 2.33 0.58 2.39 58.0 2.46 74.0 2443.0 7,630
113.00 IWM1431J113 1.91 0.63 1.94 28.0 1.98 71.0 3426.0 26,447
113.50 IWM1431J113.5 1.49 0.58 1.46 42.0 1.52 84.0 4779.0 8,714
114.00 IWM1431J114 1.03 0.49 1.04 39.0 1.10 126.0 7818.0 7,325
114.50 IWM1431J114.5 0.69 0.27 0.68 47.0 0.73 94.0 5797.0 4,009
115.00 IWM1431J115 0.35 0.10 0.37 156.0 0.42 49.0 7536.0 7,089
115.50 IWM1431J115.5 0.20 0.08 0.19 80.0 0.21 71.0 12349.0 4,800
116.00 IWM1431J116 0.07 0.02 0.07 213.0 0.10 212.0 3507.0 3,978
116.50 IWM1431J116.5 0.03 -0.02 0.03 11.0 0.04 4.0 867.0 2,662
117.00 IWM1431J117 0.02 0.00 0.01 2.0 0.02 300.0 1294.0 2,159
117.50 IWM1431J117.5 0.01 0.00 0.01 4.0 0.01 190.0 54.0 3,532
118.00 IWM1431J118 0.01 0.00 0.01 2.0 0.02 372.0 10.0 2,801
118.50 IWM1431J118.5 0.01 0.00 0.01 328.0 0.01 63.0 10.0 2,252
119.00 IWM1431J119 0.02 0.01 0.01 6.0 0.01 22.0 51.0 727
119.50 IWM1431J119.5 0.02 0.01 0.01 230.0 0.01 71.0 35.0 173
120.00 IWM1431J120 0.01 0.00 0.01 230.0 0.01 71.0 1.0 2,318
120.50 IWM1431J120.5 0.01 0.00 0.01 11.0 0.01 70.0 1.0 6
121.00 IWM1431J121 0.01 0.00 0.01 9.0 0.01 70.0 11.0 100
121.50 IWM1431J121.5 0.02 0.01 0.01 200.0 0.01 71.0 1.0 23
122.00 IWM1431J122 0.02 0.01 0.01 623.0 0.01 74.0 10.0 1,483
123.00 IWM1431J123 0.02 0.01 0.01 10.0 0.01 70.0 30.0 80
124.00 IWM1431J124 0.01 0.00 0.01 10.0 0.01 70.0 1.0 57
125.00 IWM1431J125 0.01 0.00 0.01 119.0 0.01 70.0 10.0 91
126.00 IWM1431J126 0.06 0.00 0.00 0.0 0.01 70.0 0.0 0
127.00 IWM1431J127 0.04 0.00 0.00 0.0 0.01 70.0 0.0 0
128.00 IWM1431J128 0.05 0.00 0.00 0.0 0.01 70.0 0.0 0
129.00 IWM1431J129 0.07 0.00 0.00 0.0 0.02 85.0 0.0 0
130.00 IWM1431J130 0.07 0.00 0.00 0.0 0.01 70.0 0.0 0

Put Options: IWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IWM1431V85 0.05 0.04 0.01 672.0 0.01 70.0 1280.0 1,255
86.00 IWM1431V86 0.04 0.03 0.01 24.0 0.01 70.0 1.0 241
87.00 IWM1431V87 0.01 0.00 0.01 81.0 0.01 70.0 96.0 567
88.00 IWM1431V88 0.03 0.02 0.01 695.0 0.01 70.0 300.0 310
89.00 IWM1431V89 0.01 0.00 0.01 51.0 0.01 70.0 1.0 130
90.00 IWM1431V90 0.04 0.03 0.01 585.0 0.01 8.0 5.0 698
91.00 IWM1431V91 0.01 0.00 0.01 37.0 0.01 8.0 30.0 674
92.00 IWM1431V92 0.01 0.00 0.01 67.0 0.01 70.0 2.0 780
93.00 IWM1431V93 0.01 0.00 0.01 675.0 0.01 8.0 1.0 524
94.50 IWM1431V94.5 0.01 0.00 0.01 1.0 0.01 8.0 1.0 487
95.00 IWM1431V95 0.01 0.00 0.01 10.0 0.01 8.0 10.0 3,064
95.50 IWM1431V95.5 0.02 0.01 0.01 27.0 0.01 8.0 210.0 968
96.00 IWM1431V96 0.01 -0.01 0.01 2.0 0.02 8.0 10.0 1,685
96.50 IWM1431V96.5 0.02 0.00 0.01 11.0 0.02 8.0 71.0 445
97.00 IWM1431V97 0.01 -0.01 0.01 53.0 0.02 8.0 4.0 6,281
97.50 IWM1431V97.5 0.01 -0.01 0.01 675.0 0.02 8.0 9.0 812
98.00 IWM1431V98 0.01 -0.01 0.01 927.0 0.02 8.0 5.0 4,321
98.50 IWM1431V98.5 0.02 0.00 0.01 137.0 0.02 87.0 206.0 1,068
99.00 IWM1431V99 0.01 0.00 0.01 112.0 0.01 49.0 4.0 5,996
99.50 IWM1431V99.5 0.01 -0.01 0.01 50.0 0.02 86.0 50.0 2,536
100.00 IWM1431V100 0.01 0.00 0.01 50.0 0.01 8.0 1.0 9,457
100.50 IWM1431V100.5 0.01 0.00 0.01 118.0 0.01 8.0 7.0 1,475
101.00 IWM1431V101 0.01 0.00 0.01 2.0 0.01 8.0 2.0 6,349
101.50 IWM1431V101.5 0.01 0.00 0.01 53.0 0.01 8.0 2.0 2,001
102.00 IWM1431V102 0.01 0.00 0.01 1.0 0.01 20.0 2.0 26,853
102.50 IWM1431V102.5 0.01 0.00 0.01 701.0 0.01 20.0 2.0 1,892
103.00 IWM1431V103 0.01 0.00 0.01 176.0 0.01 22.0 836.0 10,363
103.50 IWM1431V103.5 0.01 0.00 0.01 51.0 0.01 20.0 7.0 2,750
104.00 IWM1431V104 0.01 0.00 0.01 1.0 0.01 20.0 23.0 14,563
104.50 IWM1431V104.5 0.02 0.00 0.01 71.0 0.01 20.0 30.0 1,366
105.00 IWM1431V105 0.01 -0.01 0.01 44.0 0.01 20.0 21.0 34,350
105.50 IWM1431V105.5 0.02 0.00 0.01 80.0 0.01 8.0 1.0 12,908
106.00 IWM1431V106 0.01 -0.02 0.01 50.0 0.01 26.0 83.0 23,646
106.50 IWM1431V106.5 0.01 -0.01 0.01 52.0 0.01 71.0 401.0 5,095
107.00 IWM1431V107 0.01 -0.02 0.01 7.0 0.01 1.0 84.0 27,761
107.50 IWM1431V107.5 0.01 -0.01 0.01 9.0 0.02 134.0 472.0 8,941
108.00 IWM1431V108 0.01 -0.01 0.01 14.0 0.02 153.0 106.0 37,789
108.50 IWM1431V108.5 0.01 -0.02 0.01 1.0 0.01 46.0 77.0 7,956
109.00 IWM1431V109 0.01 -0.02 0.01 6.0 0.02 212.0 575.0 52,092
109.50 IWM1431V109.5 0.01 -0.02 0.01 1.0 0.01 46.0 171.0 6,060
110.00 IWM1431V110 0.01 -0.04 0.01 5.0 0.02 348.0 1131.0 27,324
110.50 IWM1431V110.5 0.01 -0.04 0.01 2.0 0.02 308.0 625.0 12,792
111.00 IWM1431V111 0.01 -0.06 0.01 12.0 0.01 108.0 1008.0 43,092
111.50 IWM1431V111.5 0.02 -0.09 0.01 2.0 0.02 372.0 1846.0 3,911
112.00 IWM1431V112 0.02 -0.16 0.01 2.0 0.02 71.0 8164.0 27,726
112.50 IWM1431V112.5 0.03 -0.23 0.02 224.0 0.04 296.0 8046.0 12,706
113.00 IWM1431V113 0.05 -0.32 0.02 161.0 0.06 259.0 10636.0 43,916
113.50 IWM1431V113.5 0.09 -0.56 0.08 190.0 0.10 128.0 25729.0 38,857
114.00 IWM1431V114 0.17 -0.63 0.15 113.0 0.18 159.0 13263.0 7,995
114.50 IWM1431V114.5 0.30 -0.73 0.28 95.0 0.31 64.0 7705.0 2,011
115.00 IWM1431V115 0.52 -0.84 0.48 55.0 0.52 56.0 7395.0 2,693
115.50 IWM1431V115.5 0.84 -0.85 0.76 95.0 0.82 47.0 1153.0 169
116.00 IWM1431V116 1.22 -0.99 1.15 95.0 1.22 67.0 744.0 585
116.50 IWM1431V116.5 1.68 -0.87 1.60 84.0 1.67 71.0 562.0 200
117.00 IWM1431V117 2.16 -1.19 2.08 84.0 2.14 25.0 314.0 31
117.50 IWM1431V117.5 3.05 -0.63 2.54 1.0 2.66 1.0 2.0 25
118.00 IWM1431V118 7.70 3.52 2.74 100.0 3.40 100.0 20.0 7
118.50 IWM1431V118.5 4.67 0.00 3.24 100.0 3.90 1.0 0.0 0
119.00 IWM1431V119 9.30 4.14 3.73 100.0 4.40 1.0 3.0 3
119.50 IWM1431V119.5 5.67 0.00 4.23 100.0 4.90 1.0 0.0 0
120.00 IWM1431V120 6.30 0.00 4.70 100.0 5.44 1.0 60.0 99
120.50 IWM1431V120.5 6.67 0.00 5.19 100.0 5.92 1.0 0.0 0
121.00 IWM1431V121 7.17 0.00 5.69 100.0 6.43 100.0 0.0 0
121.50 IWM1431V121.5 11.45 3.78 6.17 100.0 6.98 100.0 3.0 2
122.00 IWM1431V122 8.15 0.00 6.68 100.0 7.44 1.0 0.0 0
123.00 IWM1431V123 9.15 0.00 7.65 100.0 8.50 100.0 0.0 0
124.00 IWM1431V124 10.15 0.00 8.69 100.0 9.42 1.0 0.0 0
125.00 IWM1431V125 11.15 0.00 7.91 10.0 12.46 1.0 0.0 0
126.00 IWM1431V126 12.15 0.00 9.82 11.0 12.63 11.0 0.0 0
127.00 IWM1431V127 13.15 0.00 10.47 1.0 13.67 10.0 0.0 0
128.00 IWM1431V128 14.14 0.00 12.04 11.0 14.70 10.0 0.0 0
129.00 IWM1431V129 15.14 0.00 12.47 1.0 15.67 10.0 0.0 0
130.00 IWM1431V130 16.14 0.00 13.91 11.0 16.69 11.0 0.0 0