$98.13 -1.11 (-1.12%) iSh Rus2000 Val Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Last Trade: 98.13
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.11 (-1.12%)
Prev Close: 99.24
Open: 99.68
Bid: 97.76
Ask: 102.00
Options:

Call Options: IWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWN1420I70 27.10 0.00 27.50 50.0 29.90 92.0 0.0 0
75.00 IWN1420I75 22.00 0.00 20.60 10.0 25.50 20.0 0.0 0
80.00 IWN1420I80 16.90 0.00 15.60 10.0 20.50 20.0 0.0 0
85.00 IWN1420I85 12.10 0.00 12.10 31.0 14.20 31.0 0.0 0
88.00 IWN1420I88 9.50 0.00 9.60 20.0 11.00 21.0 0.0 0
89.00 IWN1420I89 8.50 0.00 8.60 20.0 10.00 21.0 0.0 0
90.00 IWN1420I90 7.50 0.00 7.60 20.0 9.00 21.0 0.0 0
91.00 IWN1420I91 6.50 0.00 6.10 161.0 8.20 177.0 0.0 0
92.00 IWN1420I92 5.50 0.00 5.60 45.0 7.20 135.0 0.0 0
93.00 IWN1420I93 4.20 0.00 4.60 52.0 6.20 137.0 0.0 0
94.00 IWN1420I94 4.30 1.00 2.45 20.0 5.80 30.0 20.0 21
95.00 IWN1420I95 3.00 0.60 1.45 20.0 4.80 30.0 2.0 22
96.00 IWN1420I96 2.95 1.50 1.70 6.0 3.20 6.0 14.0 14
97.00 IWN1420I97 2.55 0.45 0.85 10.0 2.10 30.0 50.0 116
98.00 IWN1420I98 1.69 0.89 0.05 42.0 0.40 10.0 1.0 131
99.00 IWN1420I99 0.77 0.27 0.10 42.0 0.30 11.0 1.0 74
100.00 IWN1420I100 0.20 0.15 0.05 10.0 0.15 10.0 167.0 164
101.00 IWN1420I101 0.05 -0.30 0.05 25.0 0.40 6.0 2.0 9
102.00 IWN1420I102 0.15 -0.25 0.05 1027.0 0.40 5.0 12.0 46
103.00 IWN1420I103 0.25 -1.45 0.05 10.0 0.50 6.0 5.0 15
104.00 IWN1420I104 0.02 -0.38 0.05 20.0 0.50 6.0 4.0 10
105.00 IWN1420I105 1.70 0.00 0.05 25.0 1.40 6.0 0.0 0
106.00 IWN1420I106 1.70 0.00 0.05 10.0 1.40 6.0 0.0 0
107.00 IWN1420I107 1.70 0.00 0.05 10.0 1.40 6.0 0.0 0
108.00 IWN1420I108 1.70 0.00 0.05 25.0 0.50 6.0 0.0 0
109.00 IWN1420I109 1.70 0.00 0.05 25.0 0.50 6.0 0.0 0
110.00 IWN1420I110 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
111.00 IWN1420I111 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
112.00 IWN1420I112 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
115.00 IWN1420I115 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
120.00 IWN1420I120 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
125.00 IWN1420I125 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
130.00 IWN1420I130 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0

Put Options: IWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWN1420U70 1.70 0.00 0.00 0.0 0.50 6.0 0.0 0
75.00 IWN1420U75 1.70 0.00 0.05 10.0 0.50 6.0 0.0 0
80.00 IWN1420U80 1.70 0.00 0.05 25.0 0.50 6.0 0.0 0
85.00 IWN1420U85 0.09 -1.61 0.05 10.0 0.50 6.0 1.0 1
88.00 IWN1420U88 0.02 -0.38 0.05 10.0 0.50 6.0 4.0 61
89.00 IWN1420U89 0.86 0.46 0.05 10.0 0.30 6.0 10.0 10
90.00 IWN1420U90 0.04 -0.16 0.05 20.0 0.45 6.0 4.0 117
91.00 IWN1420U91 0.22 -1.48 0.05 25.0 0.50 6.0 10.0 22
92.00 IWN1420U92 0.16 -1.54 0.05 20.0 1.40 6.0 1.0 11
93.00 IWN1420U93 0.25 -0.05 0.05 17.0 0.50 6.0 2.0 66
94.00 IWN1420U94 0.80 -0.90 0.05 209.0 1.40 20.0 100.0 230
95.00 IWN1420U95 1.70 1.40 0.05 45.0 0.80 6.0 2.0 10
96.00 IWN1420U96 0.15 -0.15 0.05 373.0 0.75 6.0 6.0 22
97.00 IWN1420U97 0.09 -0.41 0.05 10.0 0.30 6.0 6.0 261
98.00 IWN1420U98 0.10 0.05 0.05 131.0 0.30 6.0 11.0 99
99.00 IWN1420U99 0.90 0.85 0.50 635.0 1.15 451.0 3.0 104
100.00 IWN1420U100 0.80 0.35 0.40 6.0 2.20 6.0 30.0 92
101.00 IWN1420U101 2.28 2.23 1.15 7.0 4.60 17.0 50.0 53
102.00 IWN1420U102 1.85 0.80 2.20 7.0 5.60 17.0 2.0 6
103.00 IWN1420U103 2.00 0.00 3.10 20.0 6.60 30.0 0.0 0
104.00 IWN1420U104 2.70 0.00 4.20 170.0 6.40 323.0 0.0 0
105.00 IWN1420U105 3.70 0.00 5.20 74.0 7.40 209.0 0.0 0
106.00 IWN1420U106 4.70 0.00 6.20 63.0 8.40 97.0 0.0 0
107.00 IWN1420U107 5.70 0.00 7.20 63.0 9.40 102.0 0.0 0
108.00 IWN1420U108 6.70 0.00 8.20 63.0 10.40 102.0 0.0 0
109.00 IWN1420U109 7.70 0.00 8.70 20.0 11.40 20.0 0.0 0
110.00 IWN1420U110 8.70 0.00 9.70 20.0 13.40 30.0 0.0 0
111.00 IWN1420U111 9.70 0.00 10.70 20.0 13.40 20.0 0.0 0
112.00 IWN1420U112 10.70 0.00 11.70 22.0 14.40 20.0 0.0 0
115.00 IWN1420U115 13.50 0.00 14.50 20.0 19.20 30.0 0.0 0
120.00 IWN1420U120 18.50 0.00 19.60 21.0 24.10 54.0 0.0 0
125.00 IWN1420U125 23.50 0.00 24.60 21.0 29.10 54.0 0.0 0
130.00 IWN1420U130 28.70 0.00 29.50 93.0 33.70 10.0 0.0 0