iSh Rus2000 Val Shs  $99.88

up +0.46


21/8/2014 04:00 PM  |  NYSEARCA : IWN
Last Trade: 99.88
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.46 (0.46 %)
Prev Close: 99.42
Open: 99.44
Bid: 97.84
Ask: 99.95
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 8%
Options:

Call Options: IWN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWN1420I70 27.70 0.00 27.70 75.0 31.40 80.0 0.0 0
75.00 IWN1420I75 22.30 0.00 22.60 21.0 26.60 10.0 0.0 0
80.00 IWN1420I80 17.60 0.00 17.60 21.0 21.60 10.0 0.0 0
85.00 IWN1420I85 12.10 0.00 12.60 21.0 16.70 10.0 0.0 0
88.00 IWN1420I88 9.70 0.00 9.70 21.0 13.70 10.0 0.0 0
89.00 IWN1420I89 8.30 0.00 8.80 10.0 12.60 1.0 0.0 0
90.00 IWN1420I90 7.70 0.00 7.80 10.0 11.70 10.0 0.0 0
91.00 IWN1420I91 6.60 0.00 6.80 21.0 10.90 20.0 0.0 0
92.00 IWN1420I92 5.10 0.00 5.80 21.0 9.70 1.0 0.0 0
93.00 IWN1420I93 6.10 0.00 5.00 10.0 8.70 1.0 0.0 0
94.00 IWN1420I94 4.30 -0.90 5.00 174.0 6.40 10.0 20.0 21
95.00 IWN1420I95 3.80 -0.80 5.00 10.0 5.50 10.0 4.0 22
96.00 IWN1420I96 2.95 0.55 2.70 221.0 4.60 20.0 14.0 14
97.00 IWN1420I97 3.50 0.60 2.05 206.0 3.70 10.0 15.0 215
98.00 IWN1420I98 2.35 0.20 2.45 20.0 2.95 20.0 2.0 141
99.00 IWN1420I99 1.50 0.00 1.75 20.0 2.20 10.0 20.0 55
100.00 IWN1420I100 1.40 0.20 1.15 156.0 1.55 20.0 23.0 297
101.00 IWN1420I101 0.90 0.30 0.65 115.0 1.00 10.0 6.0 6
102.00 IWN1420I102 0.45 0.15 0.30 179.0 0.60 10.0 26.0 30
103.00 IWN1420I103 0.25 0.20 0.10 240.0 0.35 30.0 5.0 10
104.00 IWN1420I104 0.14 0.09 0.05 416.0 0.20 15.0 10.0 14
105.00 IWN1420I105 0.30 0.00 0.05 25.0 0.30 19.0 0.0 0
106.00 IWN1420I106 1.70 0.00 0.05 10.0 1.70 130.0 0.0 0
107.00 IWN1420I107 1.70 0.00 0.05 10.0 0.25 22.0 0.0 0
108.00 IWN1420I108 1.70 0.00 0.05 25.0 1.70 10.0 0.0 0
109.00 IWN1420I109 1.70 0.00 0.05 25.0 1.70 10.0 0.0 0
110.00 IWN1420I110 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
111.00 IWN1420I111 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
112.00 IWN1420I112 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
115.00 IWN1420I115 1.70 0.00 0.00 0.0 1.70 20.0 0.0 0
120.00 IWN1420I120 1.70 0.00 0.00 0.0 1.70 20.0 0.0 0
125.00 IWN1420I125 1.70 0.00 0.00 0.0 1.70 20.0 0.0 0
130.00 IWN1420I130 0.15 0.00 0.00 0.0 0.15 30.0 0.0 0

Put Options: IWN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWN1420U70 0.20 0.00 0.00 0.0 0.20 75.0 0.0 0
75.00 IWN1420U75 1.70 0.00 0.05 10.0 1.70 140.0 0.0 0
80.00 IWN1420U80 1.70 0.00 0.05 25.0 1.70 140.0 0.0 0
85.00 IWN1420U85 0.17 0.02 0.05 10.0 0.15 10.0 1.0 1
88.00 IWN1420U88 0.55 0.50 0.05 10.0 0.15 3.0 21.0 61
89.00 IWN1420U89 0.86 0.81 0.05 10.0 0.20 4.0 10.0 10
90.00 IWN1420U90 0.80 0.75 0.05 386.0 0.25 20.0 103.0 117
91.00 IWN1420U91 0.22 0.17 0.05 5.0 0.30 25.0 10.0 22
92.00 IWN1420U92 0.22 0.17 0.05 10.0 0.25 10.0 10.0 11
93.00 IWN1420U93 0.25 0.20 0.05 369.0 0.40 37.0 2.0 68
94.00 IWN1420U94 0.80 0.65 0.20 10.0 0.40 10.0 100.0 230
95.00 IWN1420U95 1.70 1.30 0.20 10.0 0.50 10.0 2.0 10
96.00 IWN1420U96 1.12 0.62 0.40 10.0 0.60 10.0 6.0 28
97.00 IWN1420U97 0.75 0.05 0.55 10.0 0.80 10.0 6.0 231
98.00 IWN1420U98 1.18 0.23 0.80 10.0 1.05 20.0 2.0 34
99.00 IWN1420U99 1.25 0.00 1.05 16.0 1.55 10.0 5.0 56
100.00 IWN1420U100 1.60 0.00 1.40 10.0 1.70 10.0 10.0 41
101.00 IWN1420U101 2.15 0.00 1.80 31.0 2.45 25.0 0.0 0
102.00 IWN1420U102 2.80 0.00 2.45 10.0 3.70 80.0 0.0 0
103.00 IWN1420U103 3.50 0.00 2.30 189.0 5.60 136.0 0.0 0
104.00 IWN1420U104 3.10 0.00 2.70 144.0 6.60 101.0 0.0 0
105.00 IWN1420U105 4.10 0.00 3.60 27.0 6.90 10.0 0.0 0
106.00 IWN1420U106 5.00 0.00 4.40 95.0 8.40 81.0 0.0 0
107.00 IWN1420U107 5.90 0.00 5.40 10.0 9.40 21.0 0.0 0
108.00 IWN1420U108 6.90 0.00 6.40 10.0 10.40 21.0 0.0 0
109.00 IWN1420U109 7.90 0.00 7.40 10.0 11.40 21.0 0.0 0
110.00 IWN1420U110 8.90 0.00 8.50 1.0 12.40 21.0 0.0 0
111.00 IWN1420U111 9.90 0.00 9.50 1.0 13.40 21.0 0.0 0
112.00 IWN1420U112 10.90 0.00 10.20 20.0 14.40 21.0 0.0 0
115.00 IWN1420U115 13.90 0.00 13.50 1.0 17.50 21.0 0.0 0
120.00 IWN1420U120 18.80 0.00 18.50 1.0 22.50 11.0 0.0 0
125.00 IWN1420U125 23.60 0.00 23.10 10.0 26.80 10.0 0.0 0
130.00 IWN1420U130 29.00 0.00 28.70 7.0 32.40 50.0 0.0 0
Trading Center