$100.99 +0.06 (0.06%) iSh Rus2000 Val Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 100.99
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.06 (0.06%)
Prev Close: 100.93
Open: 101.05
Bid: 100.60
Ask: 101.62
Options:

Call Options: IWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IWN1420L60 38.60 0.00 38.80 10.0 43.10 1.0 0.0 0
65.00 IWN1420L65 33.60 0.00 33.80 1.0 38.10 1.0 0.0 0
70.00 IWN1420L70 28.60 0.00 28.90 10.0 33.10 1.0 0.0 0
75.00 IWN1420L75 23.60 0.00 23.80 10.0 28.10 1.0 0.0 0
80.00 IWN1420L80 18.60 0.00 18.80 10.0 23.10 1.0 0.0 0
81.00 IWN1420L81 17.60 0.00 17.80 10.0 22.10 1.0 0.0 0
82.00 IWN1420L82 16.60 0.00 16.70 21.0 21.10 1.0 0.0 0
83.00 IWN1420L83 15.60 0.00 15.90 10.0 20.10 10.0 0.0 0
84.00 IWN1420L84 14.60 0.00 14.70 10.0 19.10 1.0 0.0 0
85.00 IWN1420L85 13.60 0.00 13.70 21.0 18.10 10.0 0.0 0
86.00 IWN1420L86 12.50 0.00 12.80 10.0 17.10 1.0 0.0 0
87.00 IWN1420L87 11.50 0.00 12.10 1.0 16.30 21.0 0.0 0
88.00 IWN1420L88 11.25 0.65 11.10 1.0 15.30 21.0 2.0 2
89.00 IWN1420L89 9.60 0.00 10.10 1.0 14.10 1.0 0.0 0
90.00 IWN1420L90 8.70 0.00 9.10 1.0 13.10 1.0 0.0 0
91.00 IWN1420L91 8.30 0.00 7.90 10.0 12.10 1.0 0.0 0
92.00 IWN1420L92 5.00 -1.50 6.70 1.0 11.40 1.0 32.0 40
93.00 IWN1420L93 4.20 -2.20 6.30 1.0 10.00 1.0 5.0 5
94.00 IWN1420L94 3.60 -1.00 4.80 1.0 9.50 11.0 45.0 50
95.00 IWN1420L95 5.10 1.50 3.80 2.0 8.50 10.0 7.0 31
96.00 IWN1420L96 5.01 2.31 4.40 20.0 6.30 27.0 2.0 32
97.00 IWN1420L97 4.15 1.50 4.00 20.0 5.10 23.0 7.0 7
98.00 IWN1420L98 3.70 0.75 3.30 25.0 3.80 35.0 10.0 17
99.00 IWN1420L99 2.00 -0.40 2.45 30.0 3.00 30.0 4.0 4
100.00 IWN1420L100 1.80 0.00 1.80 52.0 2.30 30.0 2.0 30
101.00 IWN1420L101 1.50 0.00 1.20 30.0 1.55 25.0 3.0 26
102.00 IWN1420L102 0.89 0.24 0.70 9.0 1.00 20.0 1.0 11
103.00 IWN1420L103 0.50 0.00 0.30 14.0 0.65 20.0 1.0 16
104.00 IWN1420L104 0.24 0.00 0.20 66.0 0.45 65.0 11.0 11
105.00 IWN1420L105 0.12 0.07 0.10 20.0 0.25 17.0 3.0 65
110.00 IWN1420L110 0.13 0.00 0.05 50.0 0.15 20.0 1.0 1
115.00 IWN1420L115 1.30 0.00 0.00 0.0 0.15 20.0 0.0 0
120.00 IWN1420L120 0.20 0.00 0.00 0.0 0.15 20.0 0.0 0

Put Options: IWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IWN1420X60 0.20 0.00 0.00 0.0 0.20 20.0 0.0 0
65.00 IWN1420X65 1.35 0.00 0.00 0.0 0.25 20.0 0.0 0
70.00 IWN1420X70 1.30 0.00 0.05 10.0 0.25 10.0 0.0 0
75.00 IWN1420X75 1.30 0.00 0.05 10.0 0.15 20.0 0.0 0
80.00 IWN1420X80 1.30 0.00 0.05 10.0 0.15 20.0 0.0 0
81.00 IWN1420X81 0.15 0.00 0.05 10.0 0.20 20.0 0.0 0
82.00 IWN1420X82 0.20 0.00 0.05 10.0 0.25 10.0 0.0 0
83.00 IWN1420X83 1.65 0.00 0.05 10.0 0.15 20.0 0.0 0
84.00 IWN1420X84 1.30 0.00 0.05 10.0 0.15 10.0 0.0 0
85.00 IWN1420X85 1.40 0.00 0.05 10.0 0.20 20.0 0.0 0
86.00 IWN1420X86 0.90 -0.40 0.05 10.0 0.20 20.0 11.0 11
87.00 IWN1420X87 0.05 0.00 0.05 10.0 0.20 20.0 0.0 0
88.00 IWN1420X88 1.25 1.20 0.05 10.0 0.15 20.0 33.0 33
89.00 IWN1420X89 1.45 1.40 0.05 10.0 0.15 20.0 33.0 33
90.00 IWN1420X90 0.13 0.00 0.05 10.0 0.15 20.0 1.0 44
91.00 IWN1420X91 1.50 1.45 0.05 612.0 0.10 5.0 10.0 21
92.00 IWN1420X92 0.32 0.27 0.05 20.0 0.25 20.0 3.0 13
93.00 IWN1420X93 0.20 0.15 0.05 5.0 0.30 29.0 10.0 27
94.00 IWN1420X94 0.48 0.43 0.05 20.0 0.35 20.0 3.0 34
95.00 IWN1420X95 0.61 0.51 0.05 13.0 0.40 20.0 1.0 87
96.00 IWN1420X96 0.63 0.00 0.20 20.0 0.50 20.0 1.0 10
97.00 IWN1420X97 0.89 0.59 0.30 20.0 0.60 20.0 6.0 37
98.00 IWN1420X98 2.49 2.04 0.40 10.0 0.75 18.0 10.0 45
99.00 IWN1420X99 1.45 0.80 0.60 10.0 0.90 20.0 20.0 20
100.00 IWN1420X100 1.35 0.00 0.85 20.0 1.20 20.0 5.0 14
101.00 IWN1420X101 3.28 1.93 1.25 20.0 1.70 20.0 10.0 10
102.00 IWN1420X102 1.80 0.00 1.75 5.0 2.25 20.0 0.0 0
103.00 IWN1420X103 1.00 0.00 0.30 54.0 2.85 20.0 0.0 0
104.00 IWN1420X104 1.80 0.00 1.70 10.0 3.80 10.0 0.0 0
105.00 IWN1420X105 4.40 1.80 2.50 30.0 5.90 30.0 5.0 5
110.00 IWN1420X110 7.40 0.00 7.00 10.0 11.10 10.0 0.0 0
115.00 IWN1420X115 12.40 0.00 12.00 10.0 16.00 1.0 0.0 0
120.00 IWN1420X120 17.60 0.00 17.00 13.0 21.00 13.0 0.0 0