$167.83 -0.20 (-0.12%) iShs Rsl MidCp Shs - NYSEARCA

Nov. 28, 2014 | 12:04 PM
Last Trade: 167.83
Trade Time: Nov 28 12:04 PM Eastern Daylight Time
Change: -0.20 (-0.12%)
Prev Close: 168.03
Open: 167.99
Bid: 167.80
Ask: 167.87
Options:

Call Options: IWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
141.00 IWR1420L141 26.60 0.00 26.50 21.0 27.10 21.0 0.0 0
142.00 IWR1420L142 25.80 0.00 25.70 21.0 26.10 10.0 0.0 0
143.00 IWR1420L143 24.80 0.00 24.70 21.0 25.10 10.0 0.0 0
144.00 IWR1420L144 23.80 0.00 23.70 21.0 24.10 10.0 0.0 0
145.00 IWR1420L145 22.80 0.00 22.70 21.0 23.10 10.0 0.0 0
146.00 IWR1420L146 21.80 0.00 21.70 21.0 22.10 10.0 0.0 0
147.00 IWR1420L147 20.80 0.00 20.70 21.0 21.10 10.0 0.0 0
148.00 IWR1420L148 19.80 0.00 19.80 10.0 20.30 20.0 0.0 0
149.00 IWR1420L149 18.80 0.00 18.80 10.0 19.30 20.0 0.0 0
150.00 IWR1420L150 17.80 0.00 17.80 10.0 18.30 20.0 0.0 0
151.00 IWR1420L151 16.15 -0.65 16.80 10.0 17.30 20.0 10.0 10
152.00 IWR1420L152 15.80 0.00 15.80 10.0 16.30 20.0 0.0 0
153.00 IWR1420L153 14.80 0.00 14.50 21.0 15.10 10.0 0.0 0
154.00 IWR1420L154 13.70 0.00 13.80 10.0 14.40 20.0 0.0 0
155.00 IWR1420L155 6.00 -6.90 12.70 11.0 13.20 21.0 4.0 4
156.00 IWR1420L156 11.90 0.00 11.70 10.0 12.20 10.0 0.0 0
157.00 IWR1420L157 10.80 0.00 10.80 11.0 11.40 21.0 0.0 0
158.00 IWR1420L158 3.90 -6.10 9.80 11.0 10.30 21.0 4.0 9
159.00 IWR1420L159 8.90 0.00 8.80 11.0 9.20 21.0 0.0 0
160.00 IWR1420L160 2.80 -5.10 8.00 10.0 8.50 31.0 4.0 14
161.00 IWR1420L161 7.00 0.00 6.90 31.0 7.40 31.0 0.0 0
162.00 IWR1420L162 6.20 0.00 6.00 31.0 6.50 31.0 0.0 0
163.00 IWR1420L163 5.30 0.00 5.10 31.0 5.60 31.0 0.0 0
164.00 IWR1420L164 2.70 -1.60 4.40 10.0 4.80 31.0 10.0 10
165.00 IWR1420L165 2.57 -1.03 3.50 20.0 4.00 35.0 1.0 3
166.00 IWR1420L166 2.98 0.00 2.85 20.0 3.20 31.0 11.0 523
167.00 IWR1420L167 1.72 -0.43 2.15 20.0 2.45 31.0 1.0 2
168.00 IWR1420L168 1.60 0.15 1.60 10.0 1.90 31.0 3.0 24
169.00 IWR1420L169 0.95 0.00 1.00 41.0 1.35 31.0 0.0 0
170.00 IWR1420L170 0.70 0.10 0.55 61.0 0.95 31.0 13.0 13
171.00 IWR1420L171 0.35 0.00 0.25 63.0 0.70 30.0 0.0 0
172.00 IWR1420L172 0.15 0.00 0.05 108.0 0.50 10.0 0.0 0

Put Options: IWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
141.00 IWR1420X141 0.25 0.00 0.05 10.0 0.25 1.0 0.0 0
142.00 IWR1420X142 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
143.00 IWR1420X143 1.55 1.30 0.05 10.0 0.25 31.0 11.0 11
144.00 IWR1420X144 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
145.00 IWR1420X145 0.25 0.00 0.10 10.0 0.25 48.0 0.0 0
146.00 IWR1420X146 0.25 0.00 0.10 10.0 0.25 46.0 0.0 0
147.00 IWR1420X147 1.80 1.55 0.05 10.0 0.25 31.0 10.0 10
148.00 IWR1420X148 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
149.00 IWR1420X149 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
150.00 IWR1420X150 0.25 0.00 0.05 10.0 0.25 31.0 0.0 0
151.00 IWR1420X151 1.80 1.75 0.05 10.0 0.40 51.0 10.0 10
152.00 IWR1420X152 0.05 0.00 0.05 10.0 0.25 31.0 0.0 0
153.00 IWR1420X153 3.20 3.15 0.05 10.0 0.25 31.0 10.0 10
154.00 IWR1420X154 0.05 0.00 0.05 10.0 0.25 31.0 0.0 0
155.00 IWR1420X155 0.10 0.00 0.05 20.0 0.35 60.0 0.0 0
156.00 IWR1420X156 0.10 0.00 0.05 21.0 0.40 55.0 0.0 0
157.00 IWR1420X157 1.40 1.25 0.10 10.0 0.45 46.0 10.0 10
158.00 IWR1420X158 1.90 1.85 0.05 105.0 0.55 46.0 13.0 13
159.00 IWR1420X159 0.10 0.00 0.10 75.0 0.50 30.0 0.0 0
160.00 IWR1420X160 0.90 0.75 0.10 122.0 0.55 30.0 3.0 3
161.00 IWR1420X161 0.25 0.00 0.15 97.0 0.65 48.0 0.0 0
162.00 IWR1420X162 0.35 0.00 0.30 53.0 0.80 55.0 0.0 0
163.00 IWR1420X163 0.45 0.00 0.45 52.0 0.90 34.0 0.0 0
164.00 IWR1420X164 0.65 0.00 0.60 51.0 0.95 31.0 0.0 0
165.00 IWR1420X165 0.85 0.00 0.80 41.0 1.15 34.0 0.0 0
166.00 IWR1420X166 1.60 0.55 1.00 51.0 1.50 31.0 1.0 1
167.00 IWR1420X167 1.35 0.00 1.30 46.0 1.70 31.0 0.0 0
168.00 IWR1420X168 1.75 0.00 1.65 46.0 2.05 20.0 0.0 0
169.00 IWR1420X169 2.25 0.00 2.20 46.0 2.60 30.0 0.0 0
170.00 IWR1420X170 2.85 0.00 2.75 41.0 3.10 10.0 0.0 0
171.00 IWR1420X171 3.50 0.00 3.50 31.0 3.90 10.0 0.0 0
172.00 IWR1420X172 4.30 0.00 4.10 44.0 4.60 20.0 0.0 0