$92.88 0.00 (0.00%) iSh Rus2000 Val Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 92.88
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 92.88
Open: 94.06
Bid: 92.45
Ask: 92.45
Options:

Call Options: IWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IWN1422K50 54.40 13.70 41.50 11.0 43.40 10.0 2.0 1
55.00 IWN1422K55 35.70 0.00 36.50 11.0 38.40 10.0 0.0 0
60.00 IWN1422K60 35.70 4.90 31.50 11.0 33.40 10.0 1.0 1
65.00 IWN1422K65 25.80 0.00 26.50 11.0 28.40 10.0 0.0 0
70.00 IWN1422K70 20.80 0.00 21.50 21.0 23.50 21.0 0.0 0
75.00 IWN1422K75 16.20 0.00 16.80 11.0 18.30 10.0 0.0 0
80.00 IWN1422K80 11.30 0.00 11.90 11.0 13.40 10.0 0.0 0
85.00 IWN1422K85 6.80 -1.10 7.60 11.0 8.50 10.0 2.0 12
90.00 IWN1422K90 4.30 0.00 3.60 21.0 4.40 21.0 13.0 71
91.00 IWN1422K91 3.70 0.40 3.00 11.0 3.70 10.0 28.0 323
92.00 IWN1422K92 3.30 0.60 2.30 21.0 3.10 21.0 1.0 12
93.00 IWN1422K93 2.45 0.35 1.90 11.0 2.35 10.0 10.0 11
94.00 IWN1422K94 2.37 0.00 1.40 11.0 1.80 1.0 2.0 54
95.00 IWN1422K95 1.75 0.00 1.00 11.0 1.40 10.0 5.0 66
96.00 IWN1422K96 1.55 0.00 0.65 11.0 1.05 20.0 33.0 44
97.00 IWN1422K97 0.95 0.00 0.40 11.0 0.80 20.0 2.0 160
98.00 IWN1422K98 1.37 1.32 0.25 11.0 0.60 21.0 5.0 28
99.00 IWN1422K99 0.50 0.45 0.10 20.0 0.40 10.0 10.0 121
100.00 IWN1422K100 0.15 0.10 0.05 10.0 0.25 10.0 1.0 523
101.00 IWN1422K101 0.18 0.00 0.05 253.0 0.20 10.0 44.0 220
102.00 IWN1422K102 0.63 0.58 0.05 11.0 0.25 10.0 9.0 129
103.00 IWN1422K103 3.20 1.45 0.05 10.0 0.25 10.0 20.0 30
104.00 IWN1422K104 0.17 -1.53 0.05 10.0 0.25 10.0 33.0 92
105.00 IWN1422K105 0.80 -0.90 0.05 25.0 0.25 10.0 1.0 111
106.00 IWN1422K106 1.25 -0.45 0.05 14.0 0.25 10.0 53.0 104
107.00 IWN1422K107 1.07 -0.63 0.05 25.0 0.25 10.0 1.0 38
108.00 IWN1422K108 0.20 -1.50 0.05 25.0 0.25 10.0 5.0 110
109.00 IWN1422K109 1.30 -0.40 0.05 25.0 0.25 10.0 10.0 78
110.00 IWN1422K110 0.40 -1.30 0.05 25.0 0.25 10.0 1.0 22
111.00 IWN1422K111 0.85 -0.85 0.05 10.0 0.25 10.0 1.0 41
115.00 IWN1422K115 0.25 -1.45 0.05 10.0 0.25 10.0 30.0 148
120.00 IWN1422K120 0.05 -1.65 0.05 25.0 0.25 10.0 25.0 143
125.00 IWN1422K125 0.05 -1.65 0.05 10.0 0.25 10.0 1.0 52
130.00 IWN1422K130 0.05 -1.65 0.05 10.0 0.25 10.0 10.0 21

Put Options: IWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 IWN1422W50 0.05 -1.35 0.05 10.0 0.25 10.0 10.0 20
55.00 IWN1422W55 0.10 -1.60 0.10 10.0 0.25 10.0 10.0 10
60.00 IWN1422W60 0.15 -1.55 0.05 10.0 0.25 10.0 1.0 11
65.00 IWN1422W65 0.15 -1.55 0.05 10.0 0.25 10.0 10.0 11
70.00 IWN1422W70 0.10 -1.60 0.10 10.0 0.25 10.0 75.0 80
75.00 IWN1422W75 0.25 0.00 0.05 10.0 0.35 11.0 0.0 0
80.00 IWN1422W80 0.20 0.10 0.20 10.0 0.35 10.0 20.0 211
85.00 IWN1422W85 0.40 0.00 0.60 10.0 0.80 11.0 1.0 280
90.00 IWN1422W90 1.40 0.00 1.35 10.0 1.80 21.0 18.0 387
91.00 IWN1422W91 1.40 0.00 1.65 10.0 2.10 11.0 2.0 259
92.00 IWN1422W92 1.75 0.00 1.90 30.0 2.80 10.0 33.0 58
93.00 IWN1422W93 3.40 1.10 2.30 21.0 3.10 21.0 22.0 99
94.00 IWN1422W94 2.45 0.00 2.80 21.0 3.60 21.0 16.0 140
95.00 IWN1422W95 2.95 0.00 3.40 21.0 4.20 21.0 28.0 56
96.00 IWN1422W96 4.30 0.00 4.00 21.0 4.80 21.0 5.0 244
97.00 IWN1422W97 6.50 1.90 4.80 11.0 5.50 10.0 6.0 238
98.00 IWN1422W98 5.24 0.04 5.50 21.0 6.50 21.0 5.0 49
99.00 IWN1422W99 7.30 2.00 6.30 21.0 7.30 21.0 50.0 34
100.00 IWN1422W100 7.63 2.23 7.20 21.0 8.20 21.0 1.0 22
101.00 IWN1422W101 3.30 -3.00 8.20 10.0 9.10 11.0 11.0 49
102.00 IWN1422W102 4.50 -2.90 9.10 21.0 10.10 21.0 5.0 5
103.00 IWN1422W103 8.00 0.20 10.10 11.0 11.60 10.0 16.0 30
104.00 IWN1422W104 9.10 0.00 10.80 21.0 12.40 21.0 0.0 0
105.00 IWN1422W105 13.10 3.20 11.80 10.0 13.30 11.0 1.0 88
106.00 IWN1422W106 6.10 -4.90 12.80 10.0 14.30 11.0 21.0 21
107.00 IWN1422W107 12.10 0.00 13.80 10.0 15.30 11.0 0.0 0
108.00 IWN1422W108 13.10 0.00 14.80 10.0 16.30 11.0 0.0 0
109.00 IWN1422W109 14.10 0.00 15.80 10.0 17.30 11.0 0.0 0
110.00 IWN1422W110 16.90 1.90 16.80 10.0 18.30 11.0 9.0 499
111.00 IWN1422W111 10.30 -5.60 17.80 10.0 19.30 11.0 11.0 11
115.00 IWN1422W115 20.00 0.00 21.60 10.0 23.50 11.0 0.0 0
120.00 IWN1422W120 19.00 -6.00 26.60 10.0 28.50 11.0 2.0 2
125.00 IWN1422W125 29.90 0.00 31.60 10.0 33.50 11.0 0.0 0
130.00 IWN1422W130 32.44 -2.46 36.60 10.0 38.50 11.0 26.0 9