$118.45 +0.39 (0.33%) iSh Russ 2000 Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 118.45
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.39 (0.33%)
Prev Close: 118.06
Open: 118.07
Bid: 118.57
Ask: 118.61
Options:

Call Options: IWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IWM1428K74 43.91 0.00 44.38 62.0 44.65 62.0 0.0 0
75.00 IWM1428K75 42.91 0.00 43.38 62.0 43.65 62.0 0.0 0
76.00 IWM1428K76 41.91 0.00 42.38 62.0 42.65 62.0 0.0 0
77.00 IWM1428K77 40.91 0.00 41.38 62.0 41.65 62.0 0.0 0
78.00 IWM1428K78 39.91 0.00 40.38 62.0 40.65 62.0 0.0 0
79.00 IWM1428K79 38.91 0.00 39.38 62.0 39.65 62.0 0.0 0
80.00 IWM1428K80 37.91 0.00 38.38 62.0 38.65 62.0 0.0 0
81.00 IWM1428K81 36.91 0.00 37.38 62.0 37.65 62.0 0.0 0
82.00 IWM1428K82 35.91 0.00 36.38 62.0 36.65 62.0 0.0 0
83.00 IWM1428K83 34.91 0.00 35.38 62.0 35.65 62.0 0.0 0
84.00 IWM1428K84 33.91 0.00 34.38 62.0 34.65 62.0 0.0 0
85.00 IWM1428K85 32.91 0.00 33.38 62.0 33.65 62.0 0.0 0
86.00 IWM1428K86 31.91 0.00 32.38 62.0 32.65 62.0 0.0 0
87.00 IWM1428K87 30.91 0.00 31.38 62.0 31.65 62.0 0.0 0
88.00 IWM1428K88 29.91 0.00 30.38 62.0 30.65 62.0 0.0 0
89.00 IWM1428K89 28.91 0.00 29.38 62.0 29.65 62.0 0.0 0
90.00 IWM1428K90 25.35 -2.56 28.38 62.0 28.65 62.0 1.0 2
91.00 IWM1428K91 26.91 0.00 27.38 62.0 27.65 62.0 0.0 0
92.00 IWM1428K92 25.91 0.00 26.38 62.0 26.65 62.0 0.0 0
93.00 IWM1428K93 24.91 0.00 25.38 62.0 25.65 62.0 0.0 0
94.50 IWM1428K94.5 22.15 -1.26 23.88 62.0 24.15 62.0 5.0 3
95.00 IWM1428K95 22.91 0.00 23.38 62.0 23.65 62.0 0.0 0
95.50 IWM1428K95.5 22.41 0.00 22.88 62.0 23.15 62.0 0.0 0
96.00 IWM1428K96 21.91 0.00 22.38 62.0 22.65 62.0 0.0 0
96.50 IWM1428K96.5 21.41 0.00 21.88 62.0 22.15 62.0 0.0 0
97.00 IWM1428K97 20.91 0.00 21.38 62.0 21.65 62.0 0.0 0
97.50 IWM1428K97.5 20.41 0.00 20.88 62.0 21.15 62.0 0.0 0
98.00 IWM1428K98 19.91 0.00 20.38 62.0 20.65 62.0 0.0 0
98.50 IWM1428K98.5 19.41 0.00 19.88 62.0 20.15 62.0 0.0 0
99.00 IWM1428K99 16.78 -2.13 19.38 62.0 19.65 62.0 2.0 2
99.50 IWM1428K99.5 9.90 -8.51 18.88 62.0 19.15 62.0 1.0 1
100.00 IWM1428K100 18.26 0.64 18.38 62.0 18.65 62.0 5.0 14
100.50 IWM1428K100.5 17.41 0.00 17.88 62.0 18.15 62.0 0.0 0
101.00 IWM1428K101 7.26 -9.66 17.39 40.0 17.66 62.0 4.0 22
101.50 IWM1428K101.5 6.62 -9.80 16.89 40.0 17.16 62.0 47.0 47
102.00 IWM1428K102 13.47 -2.45 16.39 40.0 16.66 62.0 10.0 20
102.50 IWM1428K102.5 5.99 -9.43 15.89 48.0 16.16 62.0 59.0 59
103.00 IWM1428K103 8.82 -6.09 15.38 62.0 15.65 62.0 2.0 311
103.50 IWM1428K103.5 14.97 0.56 14.88 62.0 15.15 62.0 1.0 2
104.00 IWM1428K104 7.52 -6.39 14.38 62.0 14.65 62.0 9.0 36
104.50 IWM1428K104.5 13.55 0.00 13.89 48.0 14.16 62.0 1.0 27
105.00 IWM1428K105 11.60 -1.37 13.39 24.0 13.66 40.0 42.0 111
105.50 IWM1428K105.5 8.13 -4.28 12.88 62.0 13.15 62.0 10.0 22
106.00 IWM1428K106 5.60 -6.31 12.38 62.0 12.65 62.0 3.0 45
106.50 IWM1428K106.5 10.40 -1.01 11.88 62.0 12.15 62.0 4.0 10
107.00 IWM1428K107 10.30 -0.62 11.38 100.0 11.65 62.0 20.0 69
107.50 IWM1428K107.5 10.87 0.00 10.88 100.0 11.15 62.0 1.0 454
108.00 IWM1428K108 10.45 0.49 10.38 100.0 10.65 62.0 7.0 403
108.50 IWM1428K108.5 8.90 -0.58 9.89 40.0 10.16 40.0 15.0 713
109.00 IWM1428K109 8.82 0.00 9.45 61.0 9.62 61.0 3.0 636
109.50 IWM1428K109.5 8.43 -0.04 8.95 61.0 9.13 61.0 1.0 963
110.00 IWM1428K110 8.37 0.34 8.49 50.0 8.61 1.0 15.0 604
110.50 IWM1428K110.5 7.31 0.00 7.97 1.0 8.11 10.0 13.0 2,372
111.00 IWM1428K111 7.34 0.40 7.39 62.0 7.61 61.0 15.0 534
111.50 IWM1428K111.5 6.82 0.25 6.97 60.0 7.11 1.0 13.0 307
112.00 IWM1428K112 6.33 0.35 6.47 89.0 6.61 1.0 10.0 1,002
112.50 IWM1428K112.5 5.39 0.00 5.98 50.0 6.11 1.0 19.0 1,837
113.00 IWM1428K113 5.60 0.55 5.48 21.0 5.61 1.0 39.0 3,619
113.50 IWM1428K113.5 4.81 0.24 4.97 60.0 5.13 63.0 12.0 2,769
114.00 IWM1428K114 4.45 0.45 4.49 50.0 4.61 50.0 12.0 2,949
114.50 IWM1428K114.5 3.93 0.69 4.00 50.0 4.11 50.0 17.0 833
115.00 IWM1428K115 3.59 0.60 3.49 50.0 3.62 50.0 178.0 6,847
115.50 IWM1428K115.5 2.76 0.24 2.97 150.0 3.13 63.0 22.0 2,813
116.00 IWM1428K116 2.49 0.32 2.54 24.0 2.59 25.0 652.0 3,091
116.50 IWM1428K116.5 1.99 0.41 2.02 134.0 2.10 85.0 221.0 3,264
117.00 IWM1428K117 1.51 0.24 1.55 146.0 1.61 96.0 1501.0 4,555
117.50 IWM1428K117.5 1.05 0.21 1.08 158.0 1.15 109.0 1517.0 4,369
118.00 IWM1428K118 0.70 0.15 0.64 182.0 0.70 133.0 5882.0 12,269
118.50 IWM1428K118.5 0.37 0.07 0.32 206.0 0.38 207.0 2940.0 5,470
119.00 IWM1428K119 0.13 -0.03 0.11 114.0 0.14 114.0 2929.0 14,162
119.50 IWM1428K119.5 0.06 -0.01 0.04 560.0 0.06 492.0 2465.0 3,666
120.00 IWM1428K120 0.02 -0.01 0.01 12.0 0.03 99.0 174.0 12,740
120.50 IWM1428K120.5 0.02 0.00 0.01 100.0 0.02 99.0 897.0 1,237
121.00 IWM1428K121 0.01 0.00 0.01 495.0 0.02 901.0 107.0 1,610
121.50 IWM1428K121.5 0.01 0.00 0.01 561.0 0.02 900.0 752.0 1,576
122.00 IWM1428K122 0.01 0.00 0.01 453.0 0.02 900.0 11.0 1,456
122.50 IWM1428K122.5 0.01 0.00 0.01 300.0 0.02 900.0 54.0 734
123.00 IWM1428K123 0.01 0.00 0.01 386.0 0.02 901.0 20.0 338
124.00 IWM1428K124 0.01 -0.01 0.01 611.0 0.02 900.0 10.0 1,632
125.00 IWM1428K125 0.02 0.00 0.01 561.0 0.02 696.0 3.0 8,823
126.00 IWM1428K126 0.01 0.00 0.01 230.0 0.02 505.0 89.0 2,630
127.00 IWM1428K127 0.01 0.00 0.01 1190.0 0.02 373.0 201.0 212
128.00 IWM1428K128 0.01 -0.01 0.01 4.0 0.02 8.0 67.0 68
129.00 IWM1428K129 0.01 0.00 0.01 62.0 0.02 8.0 0.0 0
130.00 IWM1428K130 0.01 0.00 0.00 0.0 0.01 8.0 0.0 0

Put Options: IWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IWM1428W74 0.01 0.00 0.01 66.0 0.07 11.0 0.0 0
75.00 IWM1428W75 0.01 0.00 0.01 16.0 0.07 11.0 0.0 0
76.00 IWM1428W76 0.01 0.00 0.01 111.0 0.07 11.0 0.0 0
77.00 IWM1428W77 0.01 0.00 0.01 160.0 0.07 1.0 0.0 0
78.00 IWM1428W78 0.01 0.00 0.01 10.0 0.07 11.0 0.0 0
79.00 IWM1428W79 0.01 0.00 0.01 10.0 0.07 11.0 0.0 0
80.00 IWM1428W80 0.03 -0.04 0.01 10.0 0.07 61.0 15.0 15
81.00 IWM1428W81 0.01 0.00 0.01 10.0 0.07 1.0 0.0 0
82.00 IWM1428W82 0.01 0.00 0.01 10.0 0.07 61.0 0.0 0
83.00 IWM1428W83 0.01 0.00 0.01 10.0 0.07 11.0 0.0 0
84.00 IWM1428W84 0.01 0.00 0.01 10.0 0.07 11.0 0.0 0
85.00 IWM1428W85 0.01 0.00 0.01 10.0 0.07 11.0 0.0 0
86.00 IWM1428W86 0.22 0.21 0.01 450.0 0.07 11.0 1.0 1
87.00 IWM1428W87 0.38 0.37 0.01 67.0 0.07 61.0 1.0 1
88.00 IWM1428W88 0.03 0.02 0.01 67.0 0.01 8.0 3.0 228
89.00 IWM1428W89 0.06 0.05 0.01 450.0 0.01 8.0 15.0 25
90.00 IWM1428W90 0.08 0.07 0.01 450.0 0.01 8.0 1.0 50
91.00 IWM1428W91 0.16 0.15 0.01 123.0 0.01 8.0 22.0 22
92.00 IWM1428W92 0.08 0.07 0.01 450.0 0.01 20.0 8.0 516
93.00 IWM1428W93 0.03 0.02 0.01 450.0 0.01 8.0 20.0 133
94.50 IWM1428W94.5 0.01 0.00 0.01 150.0 0.01 8.0 100.0 162
95.00 IWM1428W95 0.03 0.02 0.01 675.0 0.01 8.0 84.0 201
95.50 IWM1428W95.5 0.05 0.04 0.01 675.0 0.01 8.0 200.0 56
96.00 IWM1428W96 0.03 0.02 0.01 675.0 0.01 11.0 52.0 547
96.50 IWM1428W96.5 0.31 0.30 0.01 692.0 0.01 8.0 70.0 79
97.00 IWM1428W97 0.01 0.00 0.01 675.0 0.01 8.0 2.0 81
97.50 IWM1428W97.5 0.02 0.01 0.01 130.0 0.01 8.0 1.0 120
98.00 IWM1428W98 0.05 0.04 0.01 139.0 0.01 8.0 11.0 222
98.50 IWM1428W98.5 0.11 0.10 0.01 776.0 0.01 8.0 3.0 33
99.00 IWM1428W99 0.01 0.00 0.01 776.0 0.01 8.0 7.0 127
99.50 IWM1428W99.5 0.07 0.06 0.01 675.0 0.01 8.0 161.0 186
100.00 IWM1428W100 0.01 0.00 0.01 110.0 0.01 16.0 200.0 2,274
100.50 IWM1428W100.5 0.03 0.02 0.01 776.0 0.01 8.0 1.0 1,723
101.00 IWM1428W101 0.03 0.02 0.01 776.0 0.01 8.0 7.0 244
101.50 IWM1428W101.5 0.05 0.04 0.01 675.0 0.01 8.0 1.0 112
102.00 IWM1428W102 0.03 0.02 0.01 675.0 0.01 8.0 2.0 465
102.50 IWM1428W102.5 0.01 0.00 0.01 840.0 0.01 8.0 200.0 373
103.00 IWM1428W103 0.03 0.02 0.01 62.0 0.01 8.0 400.0 634
103.50 IWM1428W103.5 0.02 0.01 0.01 144.0 0.01 8.0 140.0 288
104.00 IWM1428W104 0.01 0.00 0.01 140.0 0.01 8.0 89.0 1,095
104.50 IWM1428W104.5 0.11 0.10 0.01 1.0 0.01 8.0 1.0 399
105.00 IWM1428W105 0.01 0.00 0.01 1.0 0.01 8.0 1.0 2,312
105.50 IWM1428W105.5 0.03 0.01 0.01 1.0 0.01 8.0 710.0 1,643
106.00 IWM1428W106 0.01 0.00 0.01 20.0 0.01 8.0 20.0 22,609
106.50 IWM1428W106.5 0.01 0.00 0.01 11.0 0.01 8.0 10.0 409
107.00 IWM1428W107 0.01 0.00 0.01 840.0 0.01 8.0 1027.0 1,729
107.50 IWM1428W107.5 0.01 0.00 0.01 840.0 0.01 8.0 124.0 1,304
108.00 IWM1428W108 0.01 0.00 0.01 57.0 0.01 8.0 275.0 1,733
108.50 IWM1428W108.5 0.01 -0.01 0.01 840.0 0.01 8.0 3.0 1,384
109.00 IWM1428W109 0.01 -0.01 0.01 3.0 0.01 97.0 3.0 12,914
109.50 IWM1428W109.5 0.01 0.00 0.01 140.0 0.01 8.0 65.0 3,226
110.00 IWM1428W110 0.01 -0.01 0.01 1.0 0.01 98.0 22.0 3,772
110.50 IWM1428W110.5 0.01 0.00 0.01 174.0 0.02 240.0 94.0 1,502
111.00 IWM1428W111 0.01 -0.01 0.01 10.0 0.02 265.0 1403.0 24,033
111.50 IWM1428W111.5 0.01 -0.01 0.01 105.0 0.02 264.0 90.0 4,073
112.00 IWM1428W112 0.01 -0.01 0.01 115.0 0.02 300.0 54.0 17,408
112.50 IWM1428W112.5 0.01 -0.01 0.01 20.0 0.02 300.0 117.0 3,504
113.00 IWM1428W113 0.01 0.00 0.01 1.0 0.02 324.0 32.0 26,931
113.50 IWM1428W113.5 0.02 -0.01 0.01 348.0 0.02 372.0 71.0 4,748
114.00 IWM1428W114 0.02 -0.02 0.01 423.0 0.02 400.0 336.0 22,195
114.50 IWM1428W114.5 0.02 -0.02 0.02 1.0 0.03 144.0 65.0 5,604
115.00 IWM1428W115 0.02 -0.03 0.02 10.0 0.03 492.0 965.0 55,542
115.50 IWM1428W115.5 0.03 -0.02 0.03 26.0 0.04 172.0 2573.0 10,698
116.00 IWM1428W116 0.05 -0.03 0.02 203.0 0.03 14.0 1285.0 16,182
116.50 IWM1428W116.5 0.04 -0.08 0.02 528.0 0.04 295.0 1481.0 22,353
117.00 IWM1428W117 0.06 -0.12 0.04 21.0 0.07 247.0 5228.0 10,229
117.50 IWM1428W117.5 0.07 -0.21 0.06 34.0 0.08 384.0 5417.0 4,689
118.00 IWM1428W118 0.14 -0.32 0.13 1.0 0.15 326.0 6899.0 2,298
118.50 IWM1428W118.5 0.28 -0.46 0.28 208.0 0.31 206.0 1175.0 4,051
119.00 IWM1428W119 0.72 -0.38 0.57 133.0 0.62 182.0 694.0 737
119.50 IWM1428W119.5 1.10 -0.55 0.99 108.0 1.04 158.0 356.0 292
120.00 IWM1428W120 1.49 -0.61 1.46 96.0 1.53 146.0 327.0 466
120.50 IWM1428W120.5 2.09 -0.51 1.95 84.0 2.00 84.0 540.0 198
121.00 IWM1428W121 2.57 -0.22 2.44 72.0 2.52 122.0 28.0 144
121.50 IWM1428W121.5 3.67 0.00 2.91 1.0 3.08 1.0 63.0 58
122.00 IWM1428W122 3.46 0.00 3.37 10.0 3.54 100.0 163.0 188
122.50 IWM1428W122.5 4.72 0.00 3.86 62.0 4.13 100.0 23.0 23
123.00 IWM1428W123 4.66 0.00 4.40 1.0 4.54 1.0 11.0 11
124.00 IWM1428W124 5.73 0.00 5.40 1.0 5.53 1.0 23.0 52
125.00 IWM1428W125 7.18 0.32 6.37 10.0 6.56 100.0 4.0 7,625
126.00 IWM1428W126 7.82 0.00 7.40 1.0 7.54 1.0 0.0 0
127.00 IWM1428W127 8.59 -0.22 8.40 1.0 8.57 50.0 1.0 1
128.00 IWM1428W128 9.81 0.00 9.40 1.0 9.56 50.0 0.0 0
129.00 IWM1428W129 12.30 1.49 10.35 62.0 10.62 100.0 2.0 252
130.00 IWM1428W130 11.81 0.00 11.35 62.0 11.62 62.0 0.0 0