iSh Russ 2000 Shs  $114.87

up +0.14


23/7/2014 04:00 PM  |  NYSEARCA : IWM
Last Trade: 114.87
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: 0.14 (0.12 %)
Prev Close: 114.73
Open: 115.01
Bid: 114.87
Ask: 115.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IWM Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: IWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 IWM1425G99 15.08 0.00 15.60 127.0 16.09 87.0 0.0 0
99.50 IWM1425G99.5 14.59 0.00 15.03 25.0 15.58 25.0 0.0 0
100.00 IWM1425G100 15.15 1.06 14.53 25.0 15.08 25.0 2.0 4
100.50 IWM1425G100.5 14.08 0.49 14.03 25.0 14.58 25.0 1.0 1
101.00 IWM1425G101 13.09 0.00 13.53 25.0 14.08 25.0 0.0 0
101.50 IWM1425G101.5 13.08 0.49 13.03 25.0 13.58 25.0 1.0 1
102.00 IWM1425G102 12.09 0.00 12.55 25.0 13.10 25.0 0.0 0
102.50 IWM1425G102.5 11.72 0.00 12.03 25.0 12.58 25.0 0.0 0
103.00 IWM1425G103 11.09 0.00 11.53 25.0 12.08 25.0 0.0 0
103.50 IWM1425G103.5 10.71 0.00 11.03 25.0 11.58 25.0 0.0 0
104.00 IWM1425G104 10.21 0.00 10.53 25.0 11.08 25.0 0.0 0
104.50 IWM1425G104.5 9.72 0.00 10.03 25.0 10.58 25.0 0.0 0
105.00 IWM1425G105 9.98 -0.07 9.56 25.0 10.07 25.0 1.0 3
105.50 IWM1425G105.5 8.90 0.00 9.08 75.0 9.57 75.0 0.0 0
106.00 IWM1425G106 12.54 4.23 8.61 75.0 9.08 1.0 25.0 101
106.50 IWM1425G106.5 8.61 0.71 8.20 10.0 8.54 10.0 5.0 5
107.00 IWM1425G107 7.64 0.24 7.63 75.0 8.07 75.0 1.0 1
107.50 IWM1425G107.5 6.91 0.00 7.19 10.0 7.57 25.0 0.0 0
108.00 IWM1425G108 6.74 0.33 6.67 25.0 7.07 75.0 35.0 35
108.50 IWM1425G108.5 5.84 -0.07 6.19 10.0 6.52 25.0 2.0 29
109.00 IWM1425G109 6.40 0.40 5.69 110.0 6.03 25.0 10.0 35
109.50 IWM1425G109.5 3.35 -1.57 5.19 10.0 5.53 25.0 60.0 182
110.00 IWM1425G110 5.40 0.28 4.71 75.0 5.03 57.0 20.0 175
110.50 IWM1425G110.5 4.25 0.28 4.29 75.0 4.42 75.0 21.0 102
111.00 IWM1425G111 3.92 0.36 3.80 10.0 3.95 75.0 22.0 400
111.50 IWM1425G111.5 3.08 0.00 3.30 33.0 3.45 120.0 95.0 629
112.00 IWM1425G112 2.95 0.23 2.82 100.0 2.97 161.0 379.0 933
112.50 IWM1425G112.5 2.49 0.31 2.37 12.0 2.40 9.0 317.0 1,498
113.00 IWM1425G113 1.94 0.04 1.91 16.0 1.96 91.0 907.0 6,095
113.50 IWM1425G113.5 1.57 0.12 1.49 18.0 1.53 93.0 1333.0 7,265
114.00 IWM1425G114 1.14 0.09 1.11 72.0 1.14 72.0 11814.0 51,966
114.50 IWM1425G114.5 0.81 0.05 0.77 36.0 0.80 37.0 4834.0 10,393
115.00 IWM1425G115 0.52 0.05 0.50 4.0 0.52 25.0 6973.0 8,700
115.50 IWM1425G115.5 0.32 -0.02 0.29 34.0 0.31 109.0 1701.0 7,163
116.00 IWM1425G116 0.17 -0.01 0.15 168.0 0.17 104.0 4444.0 14,718
116.50 IWM1425G116.5 0.09 0.01 0.07 172.0 0.08 57.0 3265.0 9,551
117.00 IWM1425G117 0.04 0.00 0.03 301.0 0.04 126.0 1961.0 12,393
117.50 IWM1425G117.5 0.02 -0.01 0.01 208.0 0.02 153.0 578.0 7,453
118.00 IWM1425G118 0.01 -0.01 0.01 1000.0 0.02 287.0 207.0 4,888
118.50 IWM1425G118.5 0.01 -0.01 0.01 600.0 0.01 400.0 332.0 2,662
119.00 IWM1425G119 0.01 -0.01 0.01 1.0 0.02 202.0 1.0 4,044
119.50 IWM1425G119.5 0.01 0.00 0.01 500.0 0.01 55.0 1201.0 2,387
120.00 IWM1425G120 0.01 0.00 0.01 19.0 0.02 274.0 20.0 4,489
121.00 IWM1425G121 0.01 0.00 0.01 904.0 0.01 12.0 25.0 3,440
122.00 IWM1425G122 0.01 0.00 0.01 2.0 0.01 94.0 100.0 576
123.00 IWM1425G123 0.01 0.00 0.01 4.0 0.01 67.0 10.0 644
124.00 IWM1425G124 0.01 0.00 0.01 50.0 0.01 62.0 10.0 708
125.00 IWM1425G125 0.01 0.00 0.01 213.0 0.01 102.0 17.0 330
126.00 IWM1425G126 0.07 0.06 0.01 165.0 0.01 102.0 100.0 427
127.00 IWM1425G127 0.02 0.00 0.00 0.0 0.01 102.0 0.0 0
128.00 IWM1425G128 0.01 0.00 0.00 0.0 0.01 102.0 0.0 0
129.00 IWM1425G129 0.01 0.00 0.00 0.0 0.01 102.0 0.0 0
130.00 IWM1425G130 0.01 0.00 0.00 0.0 0.01 102.0 10.0 10
131.00 IWM1425G131 0.03 0.00 0.00 0.0 0.01 102.0 0.0 0

Put Options: IWM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
99.00 IWM1425S99 0.02 -0.48 0.01 118.0 0.01 102.0 10.0 620
99.50 IWM1425S99.5 0.03 0.02 0.01 103.0 0.01 102.0 200.0 551
100.00 IWM1425S100 0.02 0.00 0.01 1.0 0.01 102.0 35.0 708
100.50 IWM1425S100.5 0.02 -0.48 0.01 103.0 0.01 102.0 111.0 266
101.00 IWM1425S101 0.02 0.00 0.01 109.0 0.01 102.0 25.0 427
101.50 IWM1425S101.5 0.01 0.00 0.01 122.0 0.01 102.0 20.0 48
102.00 IWM1425S102 0.02 -0.48 0.01 122.0 0.01 102.0 1.0 567
102.50 IWM1425S102.5 0.03 -0.47 0.01 90.0 0.01 102.0 430.0 590
103.00 IWM1425S103 0.01 0.00 0.01 113.0 0.01 102.0 20.0 633
103.50 IWM1425S103.5 0.01 0.00 0.01 122.0 0.01 102.0 180.0 664
104.00 IWM1425S104 0.01 0.00 0.01 123.0 0.01 102.0 32.0 1,618
104.50 IWM1425S104.5 0.01 0.00 0.01 129.0 0.01 102.0 30.0 452
105.00 IWM1425S105 0.01 0.00 0.01 2.0 0.01 37.0 60.0 4,472
105.50 IWM1425S105.5 0.01 0.00 0.01 2.0 0.01 64.0 34.0 1,586
106.00 IWM1425S106 0.01 0.00 0.01 2.0 0.01 102.0 50.0 2,344
106.50 IWM1425S106.5 0.01 0.00 0.01 21.0 0.01 102.0 189.0 1,600
107.00 IWM1425S107 0.01 -0.01 0.01 21.0 0.01 102.0 83.0 7,337
107.50 IWM1425S107.5 0.01 0.00 0.01 31.0 0.02 141.0 97.0 6,343
108.00 IWM1425S108 0.01 0.00 0.01 149.0 0.01 102.0 128.0 5,905
108.50 IWM1425S108.5 0.01 -0.01 0.01 3.0 0.02 161.0 20.0 4,008
109.00 IWM1425S109 0.01 0.00 0.01 10.0 0.02 174.0 83.0 12,957
109.50 IWM1425S109.5 0.01 -0.02 0.01 110.0 0.02 75.0 210.0 8,619
110.00 IWM1425S110 0.02 -0.02 0.01 182.0 0.02 195.0 79.0 22,100
110.50 IWM1425S110.5 0.03 -0.01 0.02 21.0 0.03 265.0 925.0 19,916
111.00 IWM1425S111 0.03 -0.03 0.02 103.0 0.03 251.0 254.0 13,754
111.50 IWM1425S111.5 0.03 -0.05 0.03 112.0 0.04 248.0 3492.0 5,534
112.00 IWM1425S112 0.04 -0.08 0.04 82.0 0.05 10.0 3351.0 9,607
112.50 IWM1425S112.5 0.08 -0.07 0.07 176.0 0.08 76.0 1361.0 7,306
113.00 IWM1425S113 0.12 -0.15 0.12 220.0 0.13 239.0 5179.0 38,982
113.50 IWM1425S113.5 0.19 -0.18 0.19 247.0 0.21 78.0 2362.0 14,315
114.00 IWM1425S114 0.31 -0.20 0.30 36.0 0.32 111.0 14895.0 19,523
114.50 IWM1425S114.5 0.47 -0.19 0.46 115.0 0.48 75.0 3902.0 13,025
115.00 IWM1425S115 0.69 -0.24 0.69 30.0 0.71 75.0 13208.0 11,068
115.50 IWM1425S115.5 0.98 -0.22 0.97 101.0 1.00 75.0 3248.0 6,160
116.00 IWM1425S116 1.30 -0.30 1.29 10.0 1.35 5.0 7038.0 8,592
116.50 IWM1425S116.5 1.67 -0.19 1.74 16.0 1.78 91.0 925.0 833
117.00 IWM1425S117 2.18 -0.30 2.20 14.0 2.24 14.0 693.0 766
117.50 IWM1425S117.5 2.65 0.19 2.59 111.0 2.75 10.0 484.0 1,435
118.00 IWM1425S118 3.12 -0.13 3.11 75.0 3.25 75.0 37.0 1,027
118.50 IWM1425S118.5 3.23 -0.71 3.61 20.0 3.76 10.0 1.0 481
119.00 IWM1425S119 4.07 -0.19 4.10 20.0 4.23 10.0 81.0 366
119.50 IWM1425S119.5 4.17 -0.57 4.49 75.0 4.84 75.0 100.0 193
120.00 IWM1425S120 4.70 -0.17 4.98 75.0 5.34 25.0 101.0 248
121.00 IWM1425S121 5.05 -1.19 5.91 91.0 6.33 10.0 1.0 98
122.00 IWM1425S122 9.50 2.26 6.94 77.0 7.39 110.0 56.0 13
123.00 IWM1425S123 8.24 0.00 7.90 25.0 8.35 75.0 0.0 62
124.00 IWM1425S124 9.24 0.00 8.93 1.0 9.36 75.0 0.0 58
125.00 IWM1425S125 6.10 -2.90 9.92 25.0 10.47 25.0 150.0 61
126.00 IWM1425S126 11.09 0.00 10.92 25.0 11.47 25.0 0.0 0
127.00 IWM1425S127 10.89 0.00 11.92 25.0 12.47 25.0 0.0 0
128.00 IWM1425S128 13.09 0.00 12.92 25.0 13.47 25.0 0.0 0
129.00 IWM1425S129 14.10 0.00 13.90 25.0 14.44 25.0 0.0 0
130.00 IWM1425S130 15.09 0.00 14.92 25.0 15.47 25.0 0.0 0
131.00 IWM1425S131 16.09 0.00 15.91 91.0 16.43 3.0 0.0 0
Trading Center