iSh Rsl 2000 Gr Shs  $133.53

up +1.02


30/7/2014 04:00 PM  |  NYSEARCA : IWO
Last Trade: 133.53
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 1.02 (0.77 %)
Prev Close: 132.51
Open: 133.50
Bid: 133.08
Ask: 138.90
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IWO Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: IWO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWO1416H70 60.30 0.00 61.30 10.0 65.60 40.0 0.0 0
75.00 IWO1416H75 55.50 0.00 56.30 21.0 60.50 38.0 0.0 0
80.00 IWO1416H80 50.50 0.00 51.30 10.0 55.50 38.0 0.0 0
85.00 IWO1416H85 43.00 -2.30 46.30 10.0 50.50 38.0 1.0 0
90.00 IWO1416H90 37.70 -2.80 41.30 21.0 45.50 38.0 10.0 10
95.00 IWO1416H95 35.30 0.00 36.20 10.0 40.50 1.0 0.0 0
100.00 IWO1416H100 28.20 -2.10 31.30 21.0 35.60 10.0 2.0 2
105.00 IWO1416H105 25.50 0.00 26.10 11.0 30.50 10.0 0.0 0
110.00 IWO1416H110 20.50 0.00 21.40 10.0 25.50 10.0 0.0 0
111.00 IWO1416H111 19.50 0.00 20.20 10.0 24.50 10.0 0.0 0
112.00 IWO1416H112 18.50 0.00 19.40 25.0 23.30 17.0 0.0 0
113.00 IWO1416H113 17.30 0.00 18.40 25.0 22.30 25.0 0.0 0
114.00 IWO1416H114 16.50 0.00 17.50 20.0 20.90 1.0 0.0 0
115.00 IWO1416H115 15.30 0.00 16.50 27.0 19.90 14.0 0.0 0
116.00 IWO1416H116 14.50 0.00 15.50 10.0 18.90 10.0 0.0 0
117.00 IWO1416H117 13.50 0.00 14.70 10.0 18.10 10.0 0.0 0
118.00 IWO1416H118 12.30 0.00 13.70 10.0 17.20 20.0 0.0 0
119.00 IWO1416H119 11.50 0.00 12.50 27.0 14.90 16.0 0.0 0
120.00 IWO1416H120 10.30 -0.20 11.60 301.0 14.40 493.0 5.0 5
121.00 IWO1416H121 13.80 4.30 10.70 28.0 12.90 11.0 1.0 1
122.00 IWO1416H122 9.78 1.28 9.70 426.0 12.90 446.0 2.0 2
123.00 IWO1416H123 10.40 2.90 8.80 588.0 11.00 249.0 1.0 6
124.00 IWO1416H124 6.40 -0.70 8.00 55.0 10.10 10.0 2.0 20
125.00 IWO1416H125 7.05 0.35 8.50 10.0 9.10 10.0 3.0 5
126.00 IWO1416H126 7.10 1.90 6.50 401.0 8.10 30.0 1.0 2
127.00 IWO1416H127 6.40 2.10 5.50 918.0 7.10 21.0 2.0 14
128.00 IWO1416H128 5.80 1.40 5.80 570.0 6.20 450.0 2.0 2
129.00 IWO1416H129 8.10 4.40 4.70 60.0 5.40 21.0 1.0 96
130.00 IWO1416H130 9.95 7.50 4.10 10.0 4.60 20.0 3.0 43
131.00 IWO1416H131 3.40 0.95 3.20 50.0 3.80 29.0 18.0 11
132.00 IWO1416H132 3.50 1.55 2.55 60.0 3.10 29.0 10.0 346
133.00 IWO1416H133 2.40 0.25 2.05 60.0 2.40 29.0 70.0 232
134.00 IWO1416H134 1.75 0.00 1.55 50.0 1.90 42.0 28.0 139
135.00 IWO1416H135 0.80 -0.05 1.10 30.0 1.40 21.0 39.0 139
136.00 IWO1416H136 0.75 -0.20 0.75 50.0 1.00 23.0 1.0 202
137.00 IWO1416H137 0.50 0.00 0.50 865.0 0.70 875.0 1.0 371
138.00 IWO1416H138 0.20 -0.05 0.20 15.0 0.60 75.0 25.0 116
139.00 IWO1416H139 0.15 0.00 0.20 429.0 0.35 10.0 26.0 115
140.00 IWO1416H140 0.10 0.05 0.10 600.0 0.20 808.0 25.0 133
141.00 IWO1416H141 0.20 0.15 0.05 258.0 0.15 12.0 15.0 74
142.00 IWO1416H142 0.07 -0.08 0.05 5.0 0.15 10.0 6.0 24
143.00 IWO1416H143 0.15 0.00 0.05 42.0 0.15 100.0 0.0 0
144.00 IWO1416H144 0.15 0.00 0.00 0.0 0.15 100.0 0.0 0
145.00 IWO1416H145 0.05 -1.70 0.05 55.0 0.20 20.0 56.0 62
146.00 IWO1416H146 1.75 0.00 0.00 0.0 1.75 10.0 0.0 0
147.00 IWO1416H147 1.75 0.00 0.00 0.0 1.75 10.0 0.0 0
150.00 IWO1416H150 0.05 -1.70 0.05 25.0 0.20 20.0 35.0 67
155.00 IWO1416H155 1.75 0.00 0.05 13.0 0.20 20.0 0.0 0

Put Options: IWO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IWO1416T70 0.10 -1.65 0.10 20.0 0.20 25.0 90.0 507
75.00 IWO1416T75 0.40 -1.35 0.05 10.0 0.20 25.0 30.0 30
80.00 IWO1416T80 0.50 -1.25 0.05 10.0 0.20 25.0 21.0 21
85.00 IWO1416T85 0.70 -1.05 0.05 10.0 0.20 25.0 21.0 21
90.00 IWO1416T90 1.75 0.00 0.05 10.0 0.25 1.0 0.0 0
95.00 IWO1416T95 0.20 -1.55 0.05 25.0 0.20 25.0 150.0 150
100.00 IWO1416T100 1.75 0.00 0.05 10.0 0.25 1.0 0.0 0
105.00 IWO1416T105 0.65 0.55 0.05 10.0 0.10 50.0 160.0 1,051
110.00 IWO1416T110 0.05 -1.70 0.05 11.0 0.65 15.0 1.0 27
111.00 IWO1416T111 0.50 0.00 0.05 100.0 0.30 100.0 0.0 0
112.00 IWO1416T112 0.50 0.00 0.05 15.0 0.30 100.0 0.0 0
113.00 IWO1416T113 0.50 0.00 0.05 10.0 0.30 100.0 0.0 0
114.00 IWO1416T114 0.15 0.00 0.05 24.0 0.30 100.0 0.0 0
115.00 IWO1416T115 0.15 0.00 0.05 10.0 0.25 20.0 151.0 475
116.00 IWO1416T116 0.05 0.00 0.05 5.0 0.15 10.0 0.0 0
117.00 IWO1416T117 0.05 0.00 0.05 25.0 0.15 10.0 0.0 0
118.00 IWO1416T118 0.05 0.00 0.05 25.0 0.15 10.0 0.0 0
119.00 IWO1416T119 0.05 0.00 0.05 25.0 0.15 14.0 0.0 0
120.00 IWO1416T120 0.20 0.15 0.05 100.0 0.15 12.0 1.0 1,080
121.00 IWO1416T121 0.45 0.35 0.05 14.0 0.20 14.0 36.0 108
122.00 IWO1416T122 0.70 0.55 0.10 12.0 0.25 15.0 1.0 97
123.00 IWO1416T123 0.25 0.00 0.10 10.0 0.30 17.0 4.0 81
124.00 IWO1416T124 0.30 0.00 0.10 15.0 0.30 13.0 4.0 281
125.00 IWO1416T125 0.40 0.00 0.15 50.0 0.40 16.0 2.0 197
126.00 IWO1416T126 0.40 0.00 0.35 21.0 0.50 27.0 2.0 245
127.00 IWO1416T127 0.60 0.00 0.35 10.0 0.60 19.0 2.0 195
128.00 IWO1416T128 0.60 0.05 0.45 20.0 0.75 20.0 3.0 285
129.00 IWO1416T129 1.00 0.00 0.60 20.0 0.90 40.0 2.0 1,897
130.00 IWO1416T130 0.93 -0.37 0.80 48.0 1.10 45.0 16.0 4,335
131.00 IWO1416T131 1.40 0.00 1.00 67.0 1.30 45.0 84.0 164
132.00 IWO1416T132 1.70 -0.05 1.30 116.0 1.70 45.0 159.0 223
133.00 IWO1416T133 2.20 0.05 1.70 60.0 2.05 33.0 103.0 138
134.00 IWO1416T134 2.55 -0.10 2.30 149.0 2.55 794.0 10.0 352
135.00 IWO1416T135 3.10 -0.20 2.60 54.0 3.10 43.0 1.0 1,134
136.00 IWO1416T136 4.18 0.00 3.20 30.0 3.70 35.0 120.0 155
137.00 IWO1416T137 4.70 1.70 4.00 572.0 4.40 636.0 9.0 102
138.00 IWO1416T138 5.50 1.90 4.80 234.0 5.10 51.0 10.0 60
139.00 IWO1416T139 3.25 -1.25 4.40 885.0 7.50 833.0 5.0 25
140.00 IWO1416T140 9.10 3.70 5.90 520.0 8.20 650.0 10.0 55
141.00 IWO1416T141 8.80 2.50 6.70 470.0 9.20 484.0 2.0 13
142.00 IWO1416T142 10.10 2.80 7.20 508.0 9.20 438.0 4.0 27
143.00 IWO1416T143 8.30 0.00 8.20 26.0 10.30 1.0 0.0 0
144.00 IWO1416T144 9.30 0.00 9.10 25.0 11.20 12.0 0.0 0
145.00 IWO1416T145 14.40 4.10 10.10 492.0 13.60 508.0 10.0 15
146.00 IWO1416T146 11.30 0.00 11.10 563.0 14.60 515.0 0.0 0
147.00 IWO1416T147 12.30 0.00 12.10 10.0 14.30 10.0 0.0 0
150.00 IWO1416T150 15.30 0.00 15.10 11.0 17.20 11.0 0.0 0
155.00 IWO1416T155 20.20 0.00 19.70 190.0 23.70 210.0 0.0 0
Trading Center