$111.07 +0.19 (0.17%) iSh Russ 2000 Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 111.07
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.19 (0.17%)
Prev Close: 110.88
Open: 110.92
Bid: 111.20
Ask: 111.25
Options:

Call Options: IWM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 IWM1431J85 25.91 0.00 25.99 40.0 26.29 107.0 0.0 0
86.00 IWM1431J86 24.94 0.00 25.03 25.0 25.29 25.0 0.0 0
87.00 IWM1431J87 23.94 0.00 24.03 25.0 24.29 25.0 0.0 0
88.00 IWM1431J88 22.94 0.00 23.03 25.0 23.29 25.0 0.0 0
89.00 IWM1431J89 21.94 0.00 22.03 25.0 22.29 25.0 0.0 0
90.00 IWM1431J90 20.94 0.00 21.03 25.0 21.29 25.0 0.0 0
91.00 IWM1431J91 14.52 -5.43 19.99 40.0 20.29 107.0 11.0 11
92.00 IWM1431J92 18.93 0.00 19.03 25.0 19.29 25.0 0.0 0
93.00 IWM1431J93 17.93 0.00 18.03 25.0 18.29 25.0 0.0 0
94.50 IWM1431J94.5 16.43 0.00 16.53 25.0 16.79 25.0 0.0 0
95.00 IWM1431J95 16.17 0.00 15.99 40.0 16.29 107.0 6.0 8
95.50 IWM1431J95.5 11.84 -3.60 15.53 25.0 15.79 25.0 1.0 1
96.00 IWM1431J96 8.74 -6.20 14.99 40.0 15.29 107.0 10.0 10
96.50 IWM1431J96.5 8.11 -6.33 14.49 40.0 14.79 107.0 20.0 20
97.00 IWM1431J97 11.32 -2.63 13.99 40.0 14.29 107.0 1.0 102
97.50 IWM1431J97.5 8.22 -5.19 13.51 20.0 13.79 107.0 44.0 44
98.00 IWM1431J98 7.36 -5.58 13.01 20.0 13.29 107.0 11.0 21
98.50 IWM1431J98.5 7.51 -4.94 12.50 20.0 12.79 107.0 14.0 14
99.00 IWM1431J99 7.18 -4.78 11.99 40.0 12.29 107.0 21.0 33
99.50 IWM1431J99.5 5.79 -5.66 11.49 40.0 11.79 107.0 40.0 101
100.00 IWM1431J100 10.90 0.00 11.03 10.0 11.29 107.0 33.0 71
100.50 IWM1431J100.5 5.38 -5.07 10.50 20.0 10.80 118.0 260.0 357
101.00 IWM1431J101 7.34 -2.63 10.02 40.0 10.30 118.0 20.0 430
101.50 IWM1431J101.5 8.96 -0.50 9.52 40.0 9.79 118.0 2.0 493
102.00 IWM1431J102 7.30 -1.69 9.02 20.0 9.31 107.0 5.0 357
102.50 IWM1431J102.5 5.91 -2.58 8.52 40.0 8.81 118.0 38.0 423
103.00 IWM1431J103 7.85 -0.12 8.03 20.0 8.31 129.0 2.0 987
103.50 IWM1431J103.5 6.95 0.00 7.56 10.0 7.82 118.0 60.0 938
104.00 IWM1431J104 6.99 0.52 7.07 10.0 7.33 118.0 4.0 1,451
104.50 IWM1431J104.5 7.01 0.00 6.60 25.0 6.79 121.0 103.0 1,965
105.00 IWM1431J105 6.11 -0.04 6.10 98.0 6.29 111.0 18.0 3,607
105.50 IWM1431J105.5 5.64 -0.28 5.63 56.0 5.80 83.0 64.0 1,739
106.00 IWM1431J106 5.23 0.32 5.16 99.0 5.29 59.0 20.0 5,560
106.50 IWM1431J106.5 5.21 0.00 4.70 25.0 4.87 11.0 5.0 5,579
107.00 IWM1431J107 4.35 -0.18 4.24 70.0 4.39 101.0 2.0 8,585
107.50 IWM1431J107.5 3.83 -0.48 3.80 81.0 3.96 111.0 40.0 1,804
108.00 IWM1431J108 3.46 0.27 3.37 87.0 3.52 111.0 100.0 36,180
108.50 IWM1431J108.5 3.04 0.06 2.96 110.0 3.10 152.0 77.0 4,955
109.00 IWM1431J109 2.58 0.09 2.57 139.0 2.73 125.0 918.0 5,041
109.50 IWM1431J109.5 2.24 0.10 2.19 137.0 2.30 67.0 348.0 5,126
110.00 IWM1431J110 1.83 -0.11 1.84 408.0 1.92 47.0 1474.0 46,397
110.50 IWM1431J110.5 1.50 -0.09 1.55 25.0 1.59 91.0 2583.0 12,322
111.00 IWM1431J111 1.24 -0.09 1.25 50.0 1.28 53.0 10025.0 31,547
111.50 IWM1431J111.5 0.94 -0.07 0.95 342.0 1.02 78.0 2993.0 4,396
112.00 IWM1431J112 0.73 -0.05 0.70 390.0 0.77 81.0 4356.0 41,125
112.50 IWM1431J112.5 0.51 -0.14 0.54 247.0 0.60 250.0 5741.0 3,171
113.00 IWM1431J113 0.38 -0.08 0.37 247.0 0.44 250.0 6447.0 22,678
113.50 IWM1431J113.5 0.28 -0.04 0.26 60.0 0.28 101.0 1905.0 7,733
114.00 IWM1431J114 0.17 -0.07 0.16 292.0 0.22 250.0 897.0 4,622
114.50 IWM1431J114.5 0.12 -0.03 0.10 298.0 0.16 250.0 303.0 1,009
115.00 IWM1431J115 0.08 -0.03 0.06 329.0 0.08 35.0 631.0 2,086
115.50 IWM1431J115.5 0.04 -0.04 0.03 279.0 0.09 250.0 354.0 792
116.00 IWM1431J116 0.02 -0.03 0.02 285.0 0.07 250.0 541.0 657
116.50 IWM1431J116.5 0.02 -0.03 0.01 148.0 0.03 156.0 89.0 864
117.00 IWM1431J117 0.02 0.00 0.01 476.0 0.02 240.0 23.0 834
117.50 IWM1431J117.5 0.02 0.00 0.01 450.0 0.02 240.0 83.0 2,905
118.00 IWM1431J118 0.01 -0.01 0.01 101.0 0.01 207.0 480.0 1,826
118.50 IWM1431J118.5 0.01 0.00 0.01 638.0 0.01 70.0 30.0 38
119.00 IWM1431J119 0.02 0.01 0.01 67.0 0.02 161.0 50.0 604
119.50 IWM1431J119.5 0.01 0.00 0.01 230.0 0.01 70.0 2.0 74
120.00 IWM1431J120 0.01 0.00 0.01 230.0 0.01 70.0 20.0 2,319
120.50 IWM1431J120.5 0.01 0.00 0.01 11.0 0.01 81.0 1.0 6
121.00 IWM1431J121 0.01 0.00 0.01 9.0 0.01 81.0 11.0 100
121.50 IWM1431J121.5 0.02 0.01 0.01 200.0 0.01 81.0 1.0 23
122.00 IWM1431J122 0.02 0.00 0.01 623.0 0.01 81.0 10.0 1,483
123.00 IWM1431J123 0.02 0.01 0.01 10.0 0.03 633.0 30.0 80
124.00 IWM1431J124 0.01 0.00 0.01 10.0 0.03 603.0 1.0 57
125.00 IWM1431J125 0.01 0.00 0.01 119.0 0.01 67.0 10.0 91
126.00 IWM1431J126 0.02 0.00 0.00 0.0 0.03 297.0 0.0 0
127.00 IWM1431J127 0.01 0.00 0.00 0.0 0.03 304.0 0.0 0
128.00 IWM1431J128 0.01 0.00 0.00 0.0 0.03 297.0 0.0 0
129.00 IWM1431J129 0.01 0.00 0.00 0.0 0.03 297.0 0.0 0
130.00 IWM1431J130 0.01 0.00 0.00 0.0 0.03 593.0 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 81.0 1280.0 1,255
86.00 IWM1431V86 0.04 0.03 0.01 24.0 0.01 67.0 1.0 241
87.00 IWM1431V87 0.01 0.00 0.01 81.0 0.01 81.0 96.0 567
88.00 IWM1431V88 0.03 0.02 0.01 695.0 0.01 67.0 300.0 310
89.00 IWM1431V89 0.03 0.00 0.01 51.0 0.01 77.0 1.0 130
90.00 IWM1431V90 0.04 0.02 0.01 585.0 0.02 247.0 5.0 698
91.00 IWM1431V91 0.02 0.00 0.01 37.0 0.02 247.0 15.0 644
92.00 IWM1431V92 0.01 -0.01 0.01 67.0 0.01 55.0 2.0 778
93.00 IWM1431V93 0.01 0.00 0.01 675.0 0.02 151.0 5.0 519
94.50 IWM1431V94.5 0.02 0.01 0.01 1.0 0.02 171.0 35.0 488
95.00 IWM1431V95 0.02 0.00 0.01 10.0 0.02 151.0 59.0 3,083
95.50 IWM1431V95.5 0.02 0.01 0.01 27.0 0.02 148.0 210.0 968
96.00 IWM1431V96 0.02 0.00 0.01 10.0 0.02 148.0 3.0 1,687
96.50 IWM1431V96.5 0.02 0.01 0.01 11.0 0.02 151.0 71.0 445
97.00 IWM1431V97 0.02 0.00 0.01 796.0 0.03 247.0 25.0 6,285
97.50 IWM1431V97.5 0.02 0.00 0.01 795.0 0.02 141.0 112.0 819
98.00 IWM1431V98 0.03 0.02 0.01 11.0 0.02 130.0 4.0 4,327
98.50 IWM1431V98.5 0.02 -0.02 0.01 64.0 0.02 120.0 206.0 963
99.00 IWM1431V99 0.01 -0.02 0.01 26.0 0.02 110.0 17.0 5,994
99.50 IWM1431V99.5 0.03 -0.01 0.01 26.0 0.02 64.0 185.0 2,442
100.00 IWM1431V100 0.03 -0.02 0.01 675.0 0.02 37.0 191.0 9,551
100.50 IWM1431V100.5 0.02 -0.02 0.01 62.0 0.02 32.0 10.0 1,480
101.00 IWM1431V101 0.03 -0.01 0.01 83.0 0.03 98.0 253.0 6,170
101.50 IWM1431V101.5 0.03 -0.01 0.02 67.0 0.03 73.0 89.0 1,935
102.00 IWM1431V102 0.03 -0.05 0.02 81.0 0.03 1.0 177.0 26,708
102.50 IWM1431V102.5 0.03 -0.03 0.02 346.0 0.08 250.0 198.0 1,960
103.00 IWM1431V103 0.03 -0.03 0.03 32.0 0.04 58.0 122.0 10,137
103.50 IWM1431V103.5 0.05 -0.06 0.03 348.0 0.09 250.0 56.0 2,716
104.00 IWM1431V104 0.07 -0.03 0.04 311.0 0.10 250.0 208.0 14,297
104.50 IWM1431V104.5 0.08 -0.05 0.05 353.0 0.11 250.0 486.0 1,129
105.00 IWM1431V105 0.08 -0.09 0.07 302.0 0.08 55.0 4589.0 36,239
105.50 IWM1431V105.5 0.09 -0.12 0.08 294.0 0.10 66.0 4108.0 7,845
106.00 IWM1431V106 0.12 -0.14 0.11 127.0 0.12 28.0 3022.0 22,190
106.50 IWM1431V106.5 0.16 -0.15 0.14 290.0 0.16 81.0 1098.0 3,957
107.00 IWM1431V107 0.20 -0.17 0.18 457.0 0.20 67.0 1450.0 24,945
107.50 IWM1431V107.5 0.27 -0.14 0.24 40.0 0.26 91.0 1595.0 6,663
108.00 IWM1431V108 0.34 -0.15 0.30 400.0 0.33 91.0 6674.0 41,201
108.50 IWM1431V108.5 0.40 -0.26 0.39 40.0 0.42 76.0 962.0 6,033
109.00 IWM1431V109 0.52 -0.18 0.49 246.0 0.55 250.0 3446.0 54,153
109.50 IWM1431V109.5 0.65 -0.27 0.61 247.0 0.65 91.0 1321.0 1,785
110.00 IWM1431V110 0.78 -0.31 0.77 10.0 0.78 36.0 16855.0 15,887
110.50 IWM1431V110.5 0.95 -0.27 0.92 247.0 0.99 250.0 3504.0 4,829
111.00 IWM1431V111 1.15 -0.31 1.12 32.0 1.15 56.0 12468.0 48,153
111.50 IWM1431V111.5 1.38 -0.38 1.34 28.0 1.38 67.0 2266.0 1,939
112.00 IWM1431V112 1.70 -0.43 1.60 10.0 1.69 474.0 792.0 17,938
112.50 IWM1431V112.5 1.92 0.03 1.87 130.0 2.00 199.0 122.0 2,414
113.00 IWM1431V113 2.35 -0.24 2.22 10.0 2.35 66.0 373.0 42,406
113.50 IWM1431V113.5 2.79 -0.21 2.57 24.0 2.74 131.0 116.0 487
114.00 IWM1431V114 3.23 0.13 2.98 101.0 3.16 127.0 18.0 899
114.50 IWM1431V114.5 3.78 0.22 3.41 95.0 3.60 106.0 23.0 64
115.00 IWM1431V115 3.94 0.24 3.86 111.0 4.06 106.0 16.0 108
115.50 IWM1431V115.5 4.70 0.24 4.32 99.0 4.54 32.0 7.0 7
116.00 IWM1431V116 5.45 0.70 4.80 48.0 5.03 28.0 20.0 333
116.50 IWM1431V116.5 8.91 3.53 5.27 11.0 5.51 11.0 7.0 13
117.00 IWM1431V117 10.68 4.81 5.76 99.0 6.03 40.0 3.0 21
117.50 IWM1431V117.5 10.00 3.63 6.25 25.0 6.51 25.0 15.0 25
118.00 IWM1431V118 6.80 -0.04 6.74 98.0 7.01 10.0 20.0 7
118.50 IWM1431V118.5 7.35 0.00 7.25 25.0 7.50 25.0 0.0 0
119.00 IWM1431V119 9.30 1.45 7.74 108.0 8.03 40.0 3.0 3
119.50 IWM1431V119.5 8.34 0.00 8.24 25.0 8.50 25.0 0.0 0
120.00 IWM1431V120 9.50 1.00 8.74 98.0 9.01 10.0 15.0 86
120.50 IWM1431V120.5 9.34 0.00 9.24 25.0 9.50 25.0 0.0 0
121.00 IWM1431V121 9.84 0.00 9.74 25.0 10.00 25.0 0.0 0
121.50 IWM1431V121.5 11.45 1.11 10.24 97.0 10.53 40.0 3.0 2
122.00 IWM1431V122 10.84 0.00 10.74 25.0 11.00 25.0 0.0 0
123.00 IWM1431V123 11.84 0.00 11.73 25.0 11.99 25.0 0.0 0
124.00 IWM1431V124 12.84 0.00 12.73 25.0 12.99 25.0 0.0 0
125.00 IWM1431V125 13.84 0.00 13.73 25.0 13.99 25.0 0.0 0
126.00 IWM1431V126 14.84 0.00 14.73 25.0 14.99 25.0 0.0 0
127.00 IWM1431V127 15.84 0.00 15.73 25.0 15.99 25.0 0.0 0
128.00 IWM1431V128 16.84 0.00 16.73 25.0 16.99 25.0 0.0 0
129.00 IWM1431V129 17.84 0.00 17.73 25.0 17.99 25.0 0.0 0
130.00 IWM1431V130 18.84 0.00 18.73 97.0 19.01 20.0 0.0 0