$140.43 +0.57 (0.41%) iSh Rsl 2000 Gr Shs - NYSEARCA

Nov. 26, 2014 | 03:19 PM
Last Trade: 140.43
Trade Time: Nov 26 03:19 PM Eastern Daylight Time
Change: +0.57 (0.41%)
Prev Close: 139.86
Open: 139.74
Bid: 140.39
Ask: 140.41
Options:

Call Options: IWO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IWO1420L95 43.40 0.00 44.00 280.0 46.40 230.0 0.0 0
100.00 IWO1420L100 38.40 0.00 39.00 200.0 41.80 200.0 0.0 0
105.00 IWO1420L105 33.40 0.00 34.00 200.0 36.80 200.0 0.0 0
110.00 IWO1420L110 28.40 0.00 29.10 200.0 31.90 1.0 0.0 0
111.00 IWO1420L111 27.40 0.00 28.10 200.0 30.90 1.0 0.0 0
112.00 IWO1420L112 26.40 0.00 27.10 1.0 29.90 200.0 0.0 0
113.00 IWO1420L113 25.40 0.00 26.10 200.0 28.90 200.0 0.0 0
114.00 IWO1420L114 24.40 0.00 25.10 200.0 27.90 200.0 0.0 0
115.00 IWO1420L115 23.40 0.00 24.10 1.0 26.90 200.0 0.0 0
116.00 IWO1420L116 22.40 0.00 23.10 11.0 25.90 200.0 0.0 0
117.00 IWO1420L117 21.40 0.00 22.10 11.0 24.90 200.0 0.0 0
118.00 IWO1420L118 20.40 0.00 21.10 297.0 23.90 200.0 0.0 0
119.00 IWO1420L119 19.40 0.00 20.10 200.0 22.40 382.0 0.0 0
120.00 IWO1420L120 18.40 0.00 19.10 200.0 21.40 383.0 0.0 0
121.00 IWO1420L121 17.50 0.00 18.10 200.0 20.40 371.0 0.0 0
122.00 IWO1420L122 16.50 0.00 17.20 11.0 19.30 22.0 0.0 0
123.00 IWO1420L123 8.20 -7.30 16.00 388.0 18.50 366.0 9.0 9
124.00 IWO1420L124 7.60 -6.90 15.20 200.0 17.50 384.0 9.0 9
125.00 IWO1420L125 8.10 -5.50 14.10 614.0 16.20 50.0 3.0 16
126.00 IWO1420L126 7.40 -5.20 13.20 601.0 15.50 598.0 6.0 15
127.00 IWO1420L127 6.80 -4.80 12.30 612.0 14.40 491.0 12.0 28
128.00 IWO1420L128 8.00 -2.70 11.30 615.0 13.40 517.0 8.0 25
129.00 IWO1420L129 5.50 -4.30 10.30 628.0 12.30 463.0 6.0 34
130.00 IWO1420L130 4.90 -3.90 9.40 200.0 11.80 447.0 3.0 6
131.00 IWO1420L131 4.30 -4.10 8.80 727.0 10.20 553.0 9.0 15
132.00 IWO1420L132 7.38 -0.42 7.90 815.0 9.20 40.0 16.0 41
133.00 IWO1420L133 4.70 -2.30 6.60 842.0 8.30 570.0 10.0 64
134.00 IWO1420L134 4.10 -2.20 6.10 703.0 8.00 734.0 50.0 53
135.00 IWO1420L135 4.66 -0.84 5.90 482.0 6.50 545.0 1.0 2
136.00 IWO1420L136 3.80 -0.90 5.10 796.0 5.60 777.0 33.0 44
137.00 IWO1420L137 3.12 -0.88 4.30 950.0 4.80 944.0 2.0 29
138.00 IWO1420L138 3.90 0.60 3.60 43.0 3.90 21.0 7.0 24
139.00 IWO1420L139 3.00 0.30 2.90 1001.0 3.30 856.0 2.0 11
140.00 IWO1420L140 2.01 -0.09 2.30 990.0 2.70 1039.0 3.0 142
141.00 IWO1420L141 1.60 0.00 1.75 1044.0 2.10 1002.0 0.0 0
142.00 IWO1420L142 1.10 -0.10 1.25 1077.0 1.60 1039.0 14.0 34
143.00 IWO1420L143 1.10 0.25 0.90 857.0 1.20 565.0 3.0 3
144.00 IWO1420L144 0.60 0.00 0.60 848.0 0.85 718.0 0.0 0
145.00 IWO1420L145 0.70 0.30 0.40 664.0 0.60 799.0 1.0 87
146.00 IWO1420L146 0.25 0.00 0.25 602.0 0.40 334.0 0.0 0
147.00 IWO1420L147 0.16 0.01 0.15 439.0 0.30 624.0 15.0 15
148.00 IWO1420L148 0.10 0.00 0.10 126.0 0.20 232.0 0.0 0
149.00 IWO1420L149 0.05 0.00 0.05 118.0 0.15 118.0 0.0 0
150.00 IWO1420L150 0.05 0.00 0.05 50.0 0.10 71.0 0.0 0
155.00 IWO1420L155 0.60 0.00 0.05 50.0 0.05 61.0 0.0 0

Put Options: IWO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 IWO1420X95 0.25 -0.35 0.05 10.0 0.05 30.0 11.0 11
100.00 IWO1420X100 0.05 -0.15 0.05 10.0 0.05 30.0 10.0 51
105.00 IWO1420X105 0.50 -0.95 0.05 10.0 0.05 29.0 11.0 11
110.00 IWO1420X110 0.85 -0.60 0.05 10.0 0.10 28.0 11.0 11
111.00 IWO1420X111 0.30 0.00 0.05 100.0 0.10 30.0 0.0 0
112.00 IWO1420X112 0.20 0.00 0.05 10.0 0.10 48.0 0.0 0
113.00 IWO1420X113 1.45 0.00 0.05 10.0 0.10 48.0 0.0 0
114.00 IWO1420X114 0.05 0.00 0.05 10.0 0.10 47.0 0.0 0
115.00 IWO1420X115 0.05 0.00 0.05 10.0 0.10 374.0 0.0 0
116.00 IWO1420X116 0.05 0.00 0.05 10.0 0.10 410.0 0.0 0
117.00 IWO1420X117 0.05 0.00 0.05 10.0 0.10 385.0 0.0 0
118.00 IWO1420X118 0.70 0.65 0.05 10.0 0.15 675.0 5.0 5
119.00 IWO1420X119 0.05 0.00 0.05 10.0 0.15 683.0 0.0 0
120.00 IWO1420X120 0.15 0.10 0.05 10.0 0.20 792.0 1125.0 1,111
121.00 IWO1420X121 0.65 0.60 0.05 10.0 0.20 756.0 5.0 219
122.00 IWO1420X122 0.70 0.65 0.05 11.0 0.20 756.0 10.0 17
123.00 IWO1420X123 0.80 0.75 0.05 340.0 0.25 537.0 5.0 5
124.00 IWO1420X124 0.90 0.80 0.05 257.0 0.25 778.0 20.0 1
125.00 IWO1420X125 0.80 0.70 0.10 20.0 0.30 808.0 10.0 128
126.00 IWO1420X126 0.73 0.58 0.10 100.0 0.30 3.0 10.0 23
127.00 IWO1420X127 0.83 0.63 0.15 300.0 0.35 1353.0 10.0 30
128.00 IWO1420X128 0.48 0.23 0.20 38.0 0.40 881.0 1.0 28
129.00 IWO1420X129 0.51 0.21 0.25 32.0 0.45 941.0 750.0 764
130.00 IWO1420X130 0.40 0.05 0.30 118.0 0.50 1373.0 10.0 1,007
131.00 IWO1420X131 1.35 1.00 0.35 313.0 0.55 1352.0 5.0 25
132.00 IWO1420X132 0.55 0.00 0.50 15.0 0.65 934.0 15.0 367
133.00 IWO1420X133 0.60 -0.05 0.55 357.0 0.70 579.0 11.0 84
134.00 IWO1420X134 0.80 -0.05 0.70 14.0 0.85 1333.0 45.0 106
135.00 IWO1420X135 1.05 0.00 0.80 69.0 1.00 1232.0 4.0 1,055
136.00 IWO1420X136 1.00 0.00 0.95 386.0 1.20 781.0 0.0 0
137.00 IWO1420X137 1.35 0.00 1.15 374.0 1.40 746.0 0.0 0
138.00 IWO1420X138 1.90 0.00 1.40 31.0 1.60 1073.0 56.0 62
139.00 IWO1420X139 1.95 -0.15 1.70 140.0 2.00 1167.0 2.0 4
140.00 IWO1420X140 2.31 0.21 2.05 434.0 2.35 833.0 31.0 72
141.00 IWO1420X141 2.85 0.00 2.45 532.0 2.80 638.0 0.0 0
142.00 IWO1420X142 3.40 0.00 3.00 336.0 3.30 681.0 0.0 0
143.00 IWO1420X143 3.60 0.00 3.50 748.0 4.00 995.0 0.0 0
144.00 IWO1420X144 4.50 0.00 4.20 393.0 4.60 849.0 0.0 0
145.00 IWO1420X145 8.90 3.50 4.90 441.0 6.10 679.0 5.0 12
146.00 IWO1420X146 5.10 0.00 5.70 401.0 6.90 630.0 0.0 0
147.00 IWO1420X147 6.00 0.00 6.50 30.0 8.10 539.0 0.0 0
148.00 IWO1420X148 6.90 0.00 6.80 399.0 9.20 200.0 0.0 0
149.00 IWO1420X149 7.90 0.00 7.80 367.0 10.10 200.0 0.0 0
150.00 IWO1420X150 8.90 0.00 8.80 366.0 11.10 200.0 0.0 0
155.00 IWO1420X155 13.80 0.00 13.90 386.0 16.10 618.0 0.0 0