$161.41 0.00 (0.00%) iShs Rsl MidCp Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 161.41
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 161.41
Open: 160.29
Bid: 145.00
Ask: 162.18
Options:

Call Options: IWR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
142.00 IWR1422K142 19.00 0.00 19.00 30.0 19.50 30.0 0.0 0
143.00 IWR1422K143 18.10 0.00 17.90 30.0 18.50 20.0 0.0 0
144.00 IWR1422K144 17.00 0.00 16.80 10.0 17.20 10.0 0.0 0
145.00 IWR1422K145 16.00 0.00 16.00 30.0 16.60 30.0 0.0 0
146.00 IWR1422K146 15.10 0.00 15.10 10.0 15.60 30.0 0.0 0
147.00 IWR1422K147 4.50 -9.50 13.80 20.0 14.30 11.0 101.0 101
148.00 IWR1422K148 3.90 -9.10 13.00 30.0 13.60 20.0 6.0 6
149.00 IWR1422K149 3.40 -8.80 12.20 10.0 12.60 10.0 22.0 42
150.00 IWR1422K150 3.30 -7.70 11.30 10.0 11.80 10.0 41.0 50
151.00 IWR1422K151 2.25 -7.85 10.30 10.0 10.70 10.0 30.0 40
152.00 IWR1422K152 7.60 -1.60 9.40 10.0 9.90 10.0 5.0 15
153.00 IWR1422K153 9.40 1.20 8.40 20.0 8.90 11.0 1.0 1
154.00 IWR1422K154 1.30 -6.00 7.50 20.0 8.00 20.0 10.0 26
155.00 IWR1422K155 5.20 -1.40 6.60 20.0 7.00 11.0 14.0 60
156.00 IWR1422K156 1.90 -3.70 5.60 40.0 6.10 30.0 12.0 82
157.00 IWR1422K157 1.40 -3.40 4.80 40.0 5.30 40.0 4.0 56
158.00 IWR1422K158 1.90 -2.20 4.10 20.0 4.50 40.0 30.0 68
159.00 IWR1422K159 3.20 -0.20 3.40 10.0 3.80 40.0 12.0 53
160.00 IWR1422K160 3.05 0.00 2.70 20.0 3.20 60.0 4.0 698
161.00 IWR1422K161 0.66 -1.44 2.10 11.0 2.50 45.0 30.0 90
162.00 IWR1422K162 0.80 -0.75 1.55 30.0 1.90 40.0 6.0 21
163.00 IWR1422K163 1.16 0.01 1.15 10.0 1.45 40.0 10.0 22
164.00 IWR1422K164 0.45 -0.30 0.75 30.0 1.05 45.0 13.0 45
165.00 IWR1422K165 0.25 -0.15 0.40 47.0 0.50 1.0 7.0 693
166.00 IWR1422K166 0.05 0.00 0.05 143.0 0.55 21.0 0.0 0
167.00 IWR1422K167 0.10 0.05 0.05 10.0 0.45 46.0 5.0 82
168.00 IWR1422K168 0.40 0.00 0.05 10.0 0.40 50.0 0.0 0
169.00 IWR1422K169 0.10 -0.20 0.10 16.0 0.30 45.0 16.0 17

Put Options: IWR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
142.00 IWR1422W142 0.05 0.00 0.05 10.0 0.35 54.0 0.0 0
143.00 IWR1422W143 3.00 2.95 0.05 10.0 0.35 56.0 10.0 10
144.00 IWR1422W144 2.25 2.20 0.05 10.0 0.35 53.0 65.0 65
145.00 IWR1422W145 2.45 2.40 0.05 10.0 0.40 77.0 35.0 35
146.00 IWR1422W146 3.20 3.15 0.05 10.0 0.40 57.0 50.0 50
147.00 IWR1422W147 1.35 1.30 0.05 10.0 0.45 77.0 8.0 23
148.00 IWR1422W148 1.55 1.50 0.05 132.0 0.45 64.0 9.0 30
149.00 IWR1422W149 1.70 1.65 0.05 192.0 0.45 20.0 3.0 13
150.00 IWR1422W150 5.80 5.70 0.10 123.0 0.50 50.0 40.0 41
151.00 IWR1422W151 0.10 0.00 0.10 162.0 0.55 45.0 0.0 0
152.00 IWR1422W152 0.15 0.00 0.15 140.0 0.65 50.0 0.0 0
153.00 IWR1422W153 3.60 3.35 0.25 113.0 0.70 55.0 5.0 5
154.00 IWR1422W154 0.35 0.00 0.35 69.0 0.85 60.0 0.0 0
155.00 IWR1422W155 0.50 0.00 0.50 46.0 0.90 10.0 0.0 0
156.00 IWR1422W156 7.70 7.05 0.65 1.0 1.00 6.0 10.0 17
157.00 IWR1422W157 2.25 1.45 0.80 10.0 1.20 50.0 6.0 46
158.00 IWR1422W158 2.60 1.55 1.05 10.0 1.45 45.0 4.0 9
159.00 IWR1422W159 5.50 4.25 1.25 40.0 1.70 50.0 55.0 33
160.00 IWR1422W160 1.55 0.00 1.55 48.0 2.10 45.0 0.0 0
161.00 IWR1422W161 1.95 0.00 1.95 41.0 2.40 40.0 0.0 0
162.00 IWR1422W162 6.40 4.00 2.40 41.0 2.90 40.0 10.0 1
163.00 IWR1422W163 2.95 0.00 2.95 31.0 3.40 30.0 0.0 0
164.00 IWR1422W164 3.40 0.00 3.60 30.0 4.00 30.0 0.0 0
165.00 IWR1422W165 17.60 13.50 4.30 30.0 4.80 40.0 10.0 10
166.00 IWR1422W166 8.30 3.40 5.00 30.0 5.50 30.0 1.0 1
167.00 IWR1422W167 8.60 2.90 5.90 30.0 6.40 30.0 10.0 10
168.00 IWR1422W168 6.20 0.00 6.80 30.0 7.40 30.0 0.0 0
169.00 IWR1422W169 7.70 0.00 7.70 30.0 8.20 30.0 0.0 0