iShares Russell 2000 $113.90

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : IWM
Last Trade: 113.90
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 113.90
Open: 114.48
Bid: 114.41
Ask: 114.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IWM Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: IWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IWM1425D90 23.76 0.00 23.76 25.0 24.43 25.0 0.0 0
91.00 IWM1425D91 22.78 0.00 22.78 25.0 23.42 25.0 0.0 0
92.00 IWM1425D92 21.78 0.00 21.78 25.0 22.45 25.0 0.0 0
93.00 IWM1425D93 20.78 0.00 20.78 25.0 21.42 25.0 0.0 0
94.00 IWM1425D94 19.78 0.00 19.78 25.0 20.45 25.0 0.0 0
95.00 IWM1425D95 18.78 0.00 18.78 25.0 19.45 25.0 0.0 0
96.00 IWM1425D96 17.76 0.00 17.76 25.0 18.43 25.0 0.0 0
97.00 IWM1425D97 16.78 0.00 16.78 25.0 17.45 25.0 0.0 0
98.00 IWM1425D98 15.78 0.00 15.78 25.0 16.45 25.0 0.0 0
99.00 IWM1425D99 14.78 0.00 14.78 25.0 15.42 25.0 0.0 0
100.00 IWM1425D100 12.35 -1.41 13.76 25.0 14.43 25.0 2.0 2
101.00 IWM1425D101 12.75 0.00 12.75 25.0 13.43 25.0 0.0 0
102.00 IWM1425D102 8.86 -2.91 11.77 21.0 12.43 25.0 14.0 14
103.00 IWM1425D103 6.19 -4.59 10.78 25.0 11.45 25.0 44.0 44
104.00 IWM1425D104 9.78 0.00 9.78 25.0 10.45 25.0 0.0 0
105.00 IWM1425D105 6.92 -1.86 8.78 200.0 9.24 200.0 75.0 187
105.50 IWM1425D105.5 4.26 -4.02 8.28 200.0 8.74 200.0 239.0 223
106.00 IWM1425D106 5.59 -2.19 7.78 200.0 8.24 200.0 10.0 330
106.50 IWM1425D106.5 3.98 -3.30 7.28 200.0 7.74 200.0 410.0 349
107.00 IWM1425D107 6.17 -0.61 6.78 200.0 7.24 200.0 10.0 308
107.50 IWM1425D107.5 6.25 -0.03 6.28 200.0 6.74 200.0 14.0 330
108.00 IWM1425D108 6.13 0.00 5.80 200.0 6.25 200.0 18.0 466
108.50 IWM1425D108.5 4.15 -1.15 5.30 25.0 5.75 10.0 27.0 311
109.00 IWM1425D109 3.90 -0.90 4.80 25.0 5.25 200.0 5.0 757
109.50 IWM1425D109.5 4.83 0.00 4.31 25.0 4.75 10.0 55.0 586
110.00 IWM1425D110 3.97 0.00 4.09 10.0 4.25 10.0 35.0 4,460
110.50 IWM1425D110.5 3.50 0.00 3.61 10.0 3.76 10.0 221.0 2,436
111.00 IWM1425D111 3.15 0.00 3.16 50.0 3.22 60.0 153.0 1,910
111.50 IWM1425D111.5 2.56 0.00 2.68 52.0 2.75 52.0 356.0 2,628
112.00 IWM1425D112 2.27 0.00 2.21 50.0 2.27 50.0 659.0 4,143
112.50 IWM1425D112.5 1.66 0.00 1.76 42.0 1.82 48.0 575.0 3,675
113.00 IWM1425D113 1.24 0.00 1.34 240.0 1.40 40.0 2164.0 23,962
113.50 IWM1425D113.5 0.91 0.00 0.97 240.0 1.03 40.0 2792.0 3,552
114.00 IWM1425D114 0.66 0.00 0.65 200.0 0.68 40.0 8556.0 7,937
114.50 IWM1425D114.5 0.41 0.00 0.40 36.0 0.44 15.0 11404.0 4,801
115.00 IWM1425D115 0.19 0.00 0.22 65.0 0.24 54.0 3439.0 12,032
115.50 IWM1425D115.5 0.12 0.00 0.11 29.0 0.14 52.0 2571.0 3,418
116.00 IWM1425D116 0.06 0.00 0.04 358.0 0.06 108.0 2246.0 7,233
116.50 IWM1425D116.5 0.03 0.00 0.02 168.0 0.03 234.0 1091.0 3,437
117.00 IWM1425D117 0.02 0.00 0.01 1.0 0.02 200.0 266.0 7,471
117.50 IWM1425D117.5 0.02 0.00 0.01 1.0 0.02 99.0 448.0 4,129
118.00 IWM1425D118 0.01 0.00 0.01 509.0 0.01 190.0 50.0 3,182
118.50 IWM1425D118.5 0.01 0.00 0.01 1.0 0.02 356.0 15.0 1,693
119.00 IWM1425D119 0.01 0.00 0.01 2.0 0.02 242.0 5.0 3,412
119.50 IWM1425D119.5 0.01 0.00 0.01 1820.0 0.02 227.0 16.0 1,226
120.00 IWM1425D120 0.01 0.00 0.01 572.0 0.01 8.0 273.0 2,783
120.50 IWM1425D120.5 0.01 0.00 0.01 10.0 0.01 25.0 60.0 611
121.00 IWM1425D121 0.01 0.00 0.01 396.0 0.01 28.0 3.0 892
121.50 IWM1425D121.5 0.03 0.02 0.01 396.0 0.01 31.0 109.0 261
122.00 IWM1425D122 0.01 0.00 0.01 360.0 0.01 20.0 1.0 1,591
122.50 IWM1425D122.5 0.02 0.01 0.01 240.0 0.01 8.0 108.0 160
123.00 IWM1425D123 0.02 0.01 0.01 240.0 0.01 59.0 22.0 498
123.50 IWM1425D123.5 0.01 0.00 0.01 1.0 0.01 59.0 1.0 145
124.00 IWM1425D124 0.02 0.01 0.01 1.0 0.01 59.0 10.0 78
124.50 IWM1425D124.5 0.09 0.08 0.01 120.0 0.01 8.0 6.0 23
125.00 IWM1425D125 0.01 0.00 0.01 240.0 0.01 20.0 510.0 1,186
125.50 IWM1425D125.5 0.02 0.01 0.01 240.0 0.01 59.0 100.0 70
126.00 IWM1425D126 0.05 0.04 0.01 240.0 0.01 59.0 23.0 150
126.50 IWM1425D126.5 0.03 0.02 0.01 343.0 0.01 8.0 100.0 25
127.00 IWM1425D127 0.02 0.01 0.01 456.0 0.01 59.0 1.0 64
127.50 IWM1425D127.5 0.01 0.00 0.01 87.0 0.01 59.0 0.0 10
128.00 IWM1425D128 0.02 0.01 0.01 120.0 0.01 63.0 2.0 17
128.50 IWM1425D128.5 0.01 0.00 0.01 10.0 0.01 62.0 0.0 0
129.00 IWM1425D129 0.08 0.07 0.01 11.0 0.01 59.0 400.0 410
129.50 IWM1425D129.5 0.02 0.01 0.01 114.0 0.01 59.0 10.0 50
130.00 IWM1425D130 0.02 0.01 0.01 101.0 0.01 8.0 4.0 9

Put Options: IWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IWM1425P90 0.02 0.01 0.01 92.0 0.01 62.0 500.0 500
91.00 IWM1425P91 0.04 0.03 0.01 80.0 0.01 81.0 352.0 352
92.00 IWM1425P92 0.05 0.04 0.01 22.0 0.01 81.0 50.0 50
93.00 IWM1425P93 0.05 0.04 0.01 540.0 0.01 81.0 10.0 10
94.00 IWM1425P94 0.06 0.05 0.01 551.0 0.01 81.0 392.0 392
95.00 IWM1425P95 0.03 0.02 0.01 594.0 0.01 81.0 200.0 590
96.00 IWM1425P96 0.03 0.02 0.01 594.0 0.01 81.0 880.0 2,214
97.00 IWM1425P97 0.03 0.02 0.01 95.0 0.01 81.0 675.0 1,923
98.00 IWM1425P98 0.05 0.04 0.01 11.0 0.01 81.0 50.0 420
99.00 IWM1425P99 0.02 0.01 0.01 740.0 0.01 66.0 10.0 211
100.00 IWM1425P100 0.03 -0.06 0.01 740.0 0.09 175.0 48.0 1,787
101.00 IWM1425P101 0.03 0.02 0.01 740.0 0.01 81.0 17.0 716
102.00 IWM1425P102 0.02 0.01 0.01 19.0 0.01 167.0 221.0 1,100
103.00 IWM1425P103 0.01 -0.01 0.01 250.0 0.02 88.0 54.0 736
104.00 IWM1425P104 0.02 0.01 0.02 211.0 0.01 26.0 445.0 8,589
105.00 IWM1425P105 0.01 -0.01 0.03 221.0 0.02 60.0 30.0 4,295
105.50 IWM1425P105.5 0.01 0.00 0.04 146.0 0.03 77.0 181.0 2,351
106.00 IWM1425P106 0.01 0.00 0.01 80.0 0.01 20.0 110.0 4,250
106.50 IWM1425P106.5 0.01 0.00 0.01 751.0 0.02 88.0 4625.0 16,374
107.00 IWM1425P107 0.01 0.00 0.01 2.0 0.02 77.0 20.0 3,118
107.50 IWM1425P107.5 0.01 0.00 0.01 11.0 1.73 10.0 82.0 4,338
108.00 IWM1425P108 0.02 0.00 0.01 113.0 0.02 81.0 17.0 11,359
108.50 IWM1425P108.5 0.02 0.00 0.01 132.0 0.02 120.0 79.0 1,906
109.00 IWM1425P109 0.02 0.00 0.02 17.0 0.03 46.0 108.0 10,756
109.50 IWM1425P109.5 0.02 0.00 0.01 92.0 0.02 140.0 1098.0 12,153
110.00 IWM1425P110 0.03 0.00 0.01 168.0 0.03 147.0 1219.0 15,645
110.50 IWM1425P110.5 0.06 0.00 0.02 98.0 0.03 114.0 394.0 2,529
111.00 IWM1425P111 0.04 0.00 0.04 15.0 0.05 100.0 8580.0 7,113
111.50 IWM1425P111.5 0.06 0.00 0.05 86.0 0.06 84.0 5299.0 23,614
112.00 IWM1425P112 0.09 0.00 0.08 118.0 0.09 89.0 2257.0 10,937
112.50 IWM1425P112.5 0.16 0.00 0.13 64.0 0.14 64.0 11167.0 15,082
113.00 IWM1425P113 0.30 0.00 0.21 21.0 0.23 54.0 35709.0 42,789
113.50 IWM1425P113.5 0.33 0.00 0.32 240.0 0.35 40.0 8624.0 4,136
114.00 IWM1425P114 0.61 0.00 0.50 51.0 0.51 4.0 34332.0 9,981
114.50 IWM1425P114.5 0.76 0.00 0.74 40.0 0.79 40.0 7916.0 3,060
115.00 IWM1425P115 1.25 0.00 1.05 48.0 1.10 48.0 13410.0 13,244
115.50 IWM1425P115.5 1.70 0.00 1.43 54.0 1.49 54.0 2314.0 944
116.00 IWM1425P116 2.16 0.00 1.87 72.0 1.93 72.0 867.0 8,812
116.50 IWM1425P116.5 2.55 0.00 2.33 84.0 2.41 84.0 401.0 1,373
117.00 IWM1425P117 2.95 0.00 2.78 11.0 2.96 10.0 241.0 1,500
117.50 IWM1425P117.5 2.90 -0.37 3.27 10.0 3.45 10.0 81.0 1,478
118.00 IWM1425P118 3.95 0.00 3.77 10.0 3.94 10.0 29.0 542
118.50 IWM1425P118.5 5.83 1.77 4.06 25.0 4.62 25.0 180.0 606
119.00 IWM1425P119 4.95 0.00 4.71 1.0 5.09 200.0 21.0 776
119.50 IWM1425P119.5 7.10 1.88 5.22 10.0 5.59 10.0 1.0 264
120.00 IWM1425P120 5.93 0.00 5.77 1.0 6.11 10.0 5.0 972
120.50 IWM1425P120.5 8.58 2.64 5.94 25.0 6.59 25.0 41.0 484
121.00 IWM1425P121 9.09 2.38 6.71 200.0 7.11 1.0 1.0 98
121.50 IWM1425P121.5 3.86 -3.08 6.94 200.0 7.59 25.0 10.0 25
122.00 IWM1425P122 10.92 3.47 7.45 25.0 8.12 10.0 2.0 110
122.50 IWM1425P122.5 8.60 0.39 8.21 10.0 8.61 10.0 5.0 41
123.00 IWM1425P123 8.35 -0.36 8.71 10.0 9.11 10.0 10.0 84
123.50 IWM1425P123.5 6.05 -3.16 9.21 1.0 9.60 1.0 77.0 77
124.00 IWM1425P124 5.81 -3.63 9.44 25.0 10.09 25.0 15.0 15
124.50 IWM1425P124.5 9.94 0.00 9.94 25.0 10.59 25.0 0.0 0
125.00 IWM1425P125 6.12 -4.32 10.44 25.0 11.09 25.0 10.0 10
125.50 IWM1425P125.5 10.94 0.00 10.94 25.0 11.59 25.0 0.0 0
126.00 IWM1425P126 12.68 1.24 11.44 25.0 12.09 25.0 4.0 2
126.50 IWM1425P126.5 11.94 0.00 11.94 25.0 12.59 25.0 0.0 0
127.00 IWM1425P127 12.44 0.00 12.44 25.0 13.09 25.0 0.0 0
127.50 IWM1425P127.5 11.00 -1.94 12.94 25.0 13.59 25.0 2.0 1
128.00 IWM1425P128 10.05 -3.41 13.46 20.0 14.25 25.0 3.0 3
128.50 IWM1425P128.5 13.94 0.00 13.94 25.0 14.59 25.0 0.0 0
129.00 IWM1425P129 14.44 0.00 14.44 25.0 15.09 25.0 0.0 0
129.50 IWM1425P129.5 14.94 0.00 14.94 25.0 15.59 25.0 0.0 0
130.00 IWM1425P130 15.44 0.00 15.44 25.0 16.09 25.0 0.0 0
Trading Center