$155.97 +1.95 (1.27%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 21, 2014 | 09:55 AM
Last Trade: 155.97
Trade Time: Oct 21 09:55 AM Eastern Daylight Time
Change: +1.95 (1.27%)
Prev Close: 154.02
Open: 155.28
Bid: 155.92
Ask: 156.00
Options:

Call Options: IWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
142.00 IWR1422K142 12.20 0.00 14.00 20.0 14.70 20.0 0.0 0
143.00 IWR1422K143 11.30 0.00 13.20 10.0 13.70 20.0 0.0 0
144.00 IWR1422K144 10.40 0.00 12.30 10.0 12.70 20.0 0.0 0
145.00 IWR1422K145 9.50 0.00 11.20 40.0 11.90 34.0 0.0 0
146.00 IWR1422K146 8.70 0.00 10.30 30.0 11.00 35.0 0.0 0
147.00 IWR1422K147 4.50 -3.30 9.40 40.0 10.00 30.0 101.0 101
148.00 IWR1422K148 3.90 -3.10 8.50 30.0 9.10 30.0 6.0 6
149.00 IWR1422K149 3.40 -2.80 7.60 30.0 8.20 34.0 22.0 42
150.00 IWR1422K150 3.30 -2.30 6.80 40.0 7.50 43.0 41.0 50
151.00 IWR1422K151 2.25 -2.55 6.20 10.0 6.70 44.0 30.0 40
152.00 IWR1422K152 7.60 3.50 5.20 40.0 5.90 44.0 5.0 15
153.00 IWR1422K153 9.40 6.00 4.50 30.0 5.00 40.0 1.0 1
154.00 IWR1422K154 1.30 -1.45 3.80 30.0 4.40 45.0 10.0 26
155.00 IWR1422K155 2.35 0.00 3.10 20.0 3.70 40.0 12.0 50
156.00 IWR1422K156 1.90 0.00 2.55 10.0 3.00 40.0 12.0 82
157.00 IWR1422K157 1.40 0.00 2.00 41.0 2.45 13.0 4.0 56
158.00 IWR1422K158 0.78 -0.07 1.45 44.0 1.95 44.0 10.0 38
159.00 IWR1422K159 0.65 0.15 1.05 43.0 1.45 22.0 1.0 41
160.00 IWR1422K160 0.50 0.00 0.65 52.0 1.10 31.0 2.0 694
161.00 IWR1422K161 0.30 0.00 0.40 79.0 0.80 30.0 1.0 60
162.00 IWR1422K162 0.50 0.45 0.25 30.0 0.65 32.0 9.0 16
163.00 IWR1422K163 0.05 0.00 0.10 30.0 0.50 32.0 10.0 12
164.00 IWR1422K164 0.05 -0.25 0.05 10.0 0.40 36.0 10.0 37
165.00 IWR1422K165 0.28 0.03 0.10 10.0 0.35 41.0 652.0 693
166.00 IWR1422K166 0.25 0.00 0.05 10.0 0.25 30.0 0.0 0
167.00 IWR1422K167 0.10 -0.05 0.10 2.0 0.15 21.0 5.0 82
168.00 IWR1422K168 0.25 0.00 0.05 10.0 0.30 41.0 0.0 0
169.00 IWR1422K169 0.10 -0.15 0.10 16.0 0.25 35.0 16.0 17

Put Options: IWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
142.00 IWR1422W142 0.50 0.00 0.25 51.0 0.55 50.0 0.0 0
143.00 IWR1422W143 3.00 2.40 0.30 69.0 0.75 40.0 10.0 10
144.00 IWR1422W144 2.25 1.50 0.40 33.0 0.90 32.0 65.0 65
145.00 IWR1422W145 2.45 1.60 0.40 21.0 0.90 40.0 35.0 35
146.00 IWR1422W146 3.20 2.25 0.55 20.0 1.00 41.0 50.0 50
147.00 IWR1422W147 1.35 0.00 0.65 20.0 1.05 56.0 8.0 23
148.00 IWR1422W148 1.55 0.00 0.75 20.0 1.25 53.0 9.0 30
149.00 IWR1422W149 1.70 0.00 0.90 30.0 1.35 41.0 3.0 13
150.00 IWR1422W150 5.80 4.10 1.10 10.0 1.60 73.0 40.0 41
151.00 IWR1422W151 2.00 0.00 1.25 10.0 1.75 59.0 0.0 0
152.00 IWR1422W152 2.25 0.00 1.45 20.0 1.85 50.0 0.0 0
153.00 IWR1422W153 3.60 1.00 1.70 20.0 2.25 64.0 5.0 5
154.00 IWR1422W154 2.95 0.00 2.00 11.0 2.50 66.0 0.0 0
155.00 IWR1422W155 3.50 0.00 2.30 30.0 2.80 10.0 0.0 0
156.00 IWR1422W156 7.70 3.70 2.70 21.0 3.20 49.0 10.0 10
157.00 IWR1422W157 8.30 4.00 3.10 30.0 3.70 52.0 40.0 44
158.00 IWR1422W158 4.20 -0.70 3.60 30.0 4.20 45.0 5.0 5
159.00 IWR1422W159 5.50 -0.20 4.10 30.0 4.80 46.0 55.0 33
160.00 IWR1422W160 6.40 0.00 4.70 30.0 5.30 21.0 0.0 0
161.00 IWR1422W161 7.40 0.00 5.40 30.0 6.10 30.0 0.0 0
162.00 IWR1422W162 6.40 -1.70 6.30 30.0 6.90 40.0 10.0 1
163.00 IWR1422W163 9.00 0.00 7.10 20.0 7.80 20.0 0.0 0
164.00 IWR1422W164 10.00 0.00 8.00 21.0 8.50 10.0 0.0 0
165.00 IWR1422W165 17.60 6.60 8.90 20.0 9.60 20.0 10.0 10
166.00 IWR1422W166 8.30 -3.60 9.90 20.0 10.40 10.0 1.0 1
167.00 IWR1422W167 8.60 -4.30 10.90 20.0 11.40 10.0 10.0 10
168.00 IWR1422W168 13.90 0.00 11.90 20.0 12.40 30.0 0.0 0
169.00 IWR1422W169 14.90 0.00 13.00 10.0 13.60 20.0 0.0 0