iSh Rus2000 Val Shs  $96.37

down 0.00


31/7/2014 04:00 PM  |  NYSEARCA : IWN
Last Trade: 96.37
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 96.37
Open: 97.47
Bid: 94.46
Ask: 96.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IWN Trend Analysis - it has underperformed the S&P 500 by 9%
Options:

Call Options: IWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IWN1416H65 30.70 1.50 29.20 10.0 33.70 20.0 1.0 0
70.00 IWN1416H70 24.20 0.00 24.20 11.0 28.70 20.0 0.0 0
75.00 IWN1416H75 21.80 2.70 19.10 21.0 23.70 20.0 11.0 11
80.00 IWN1416H80 14.10 0.00 14.10 21.0 18.70 20.0 0.0 0
85.00 IWN1416H85 9.10 0.00 9.10 41.0 13.70 20.0 0.0 0
87.00 IWN1416H87 7.20 0.00 7.20 20.0 11.60 10.0 0.0 0
88.00 IWN1416H88 6.30 0.00 6.30 21.0 10.60 20.0 0.0 0
89.00 IWN1416H89 9.70 4.40 5.30 20.0 9.70 20.0 24.0 24
90.00 IWN1416H90 7.70 3.30 4.40 11.0 8.70 10.0 72.0 22
91.00 IWN1416H91 7.29 3.79 3.50 10.0 7.80 30.0 1.0 6
92.00 IWN1416H92 8.00 5.05 2.95 20.0 7.00 20.0 30.0 30
93.00 IWN1416H93 8.80 6.70 2.10 20.0 5.80 30.0 10.0 3
94.00 IWN1416H94 6.80 5.40 1.40 30.0 4.90 30.0 3.0 101
95.00 IWN1416H95 2.15 0.00 2.15 30.0 2.75 30.0 0.0 0
96.00 IWN1416H96 3.60 2.20 1.40 30.0 2.05 30.0 30.0 83
97.00 IWN1416H97 1.51 0.00 0.75 40.0 1.50 20.0 20.0 11
98.00 IWN1416H98 0.85 0.00 0.50 50.0 1.00 20.0 82.0 264
99.00 IWN1416H99 3.30 3.15 0.15 50.0 0.65 20.0 10.0 77
100.00 IWN1416H100 0.50 0.45 0.05 10.0 0.65 20.0 1.0 436
101.00 IWN1416H101 0.30 0.25 0.05 5.0 0.45 10.0 14.0 28
102.00 IWN1416H102 0.50 0.45 0.05 81.0 0.15 10.0 6.0 75
103.00 IWN1416H103 0.05 0.00 0.05 3.0 0.35 20.0 3.0 100
104.00 IWN1416H104 0.05 0.00 0.05 10.0 0.05 25.0 10.0 821
105.00 IWN1416H105 0.06 -0.64 0.05 178.0 0.70 20.0 3.0 58
106.00 IWN1416H106 0.16 -0.29 0.05 11.0 0.45 20.0 10.0 41
107.00 IWN1416H107 0.05 -0.45 0.05 19.0 0.50 20.0 4.0 308
110.00 IWN1416H110 0.05 -0.80 0.05 25.0 0.85 10.0 2.0 33

Put Options: IWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IWN1416T65 0.45 0.00 0.05 10.0 0.45 20.0 0.0 0
70.00 IWN1416T70 0.25 -1.50 0.05 10.0 1.75 10.0 10.0 10
75.00 IWN1416T75 0.30 -0.25 0.05 10.0 0.55 20.0 10.0 53
80.00 IWN1416T80 0.05 -1.70 0.05 10.0 1.75 10.0 2.0 38
85.00 IWN1416T85 1.10 -0.65 0.05 5.0 1.75 20.0 1.0 15
87.00 IWN1416T87 0.10 0.05 0.05 25.0 0.15 10.0 1.0 18
88.00 IWN1416T88 0.15 0.10 0.05 10.0 0.25 10.0 5.0 26
89.00 IWN1416T89 0.10 0.05 0.05 15.0 0.85 20.0 5.0 48
90.00 IWN1416T90 1.40 1.35 0.05 25.0 1.75 1.0 2.0 205
91.00 IWN1416T91 1.70 1.65 0.05 10.0 0.65 10.0 1.0 49
92.00 IWN1416T92 0.65 0.60 0.05 10.0 0.70 5.0 1.0 99
93.00 IWN1416T93 0.25 -0.10 0.35 20.0 0.75 40.0 9.0 84
94.00 IWN1416T94 0.65 0.00 0.50 20.0 1.00 40.0 8.0 29
95.00 IWN1416T95 0.70 -0.05 0.75 20.0 1.25 40.0 33.0 264
96.00 IWN1416T96 0.65 -0.40 1.05 50.0 1.65 137.0 20.0 243
97.00 IWN1416T97 0.75 -0.70 1.45 30.0 2.10 30.0 10.0 42
98.00 IWN1416T98 1.25 -0.65 1.90 30.0 2.75 30.0 4.0 116
99.00 IWN1416T99 1.75 0.40 1.35 20.0 4.80 30.0 2.0 90
100.00 IWN1416T100 3.70 0.00 1.95 20.0 5.80 20.0 1.0 399
101.00 IWN1416T101 1.10 -1.45 2.55 20.0 6.90 20.0 1.0 150
102.00 IWN1416T102 3.60 0.00 3.60 20.0 7.90 31.0 0.0 0
103.00 IWN1416T103 4.40 0.00 4.40 20.0 7.20 200.0 0.0 0
104.00 IWN1416T104 4.50 -0.90 5.40 20.0 9.90 30.0 26.0 36
105.00 IWN1416T105 9.80 3.30 6.50 10.0 10.90 21.0 10.0 10
106.00 IWN1416T106 7.50 0.00 7.50 20.0 11.90 31.0 0.0 0
107.00 IWN1416T107 10.90 2.40 8.50 30.0 12.80 20.0 2.0 289
110.00 IWN1416T110 11.50 0.00 11.50 20.0 15.90 30.0 0.0 0
Trading Center