$122.92 -0.42 (-0.34%) iSh Russl 3000 Shs - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Last Trade: 122.92
Trade Time: Nov 28 12:59 PM Eastern Daylight Time
Change: -0.42 (-0.34%)
Prev Close: 123.34
Open: 123.35
Bid: 98.08
Ask: 129.47
Options:

Call Options: IWV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
101.00 IWV1420L101 21.40 0.00 21.10 171.0 23.00 50.0 0.0 0
102.00 IWV1420L102 20.10 0.00 20.10 25.0 22.20 25.0 0.0 0
103.00 IWV1420L103 19.10 0.00 19.10 25.0 21.20 25.0 0.0 0
104.00 IWV1420L104 18.20 0.00 18.10 25.0 20.20 25.0 0.0 0
105.00 IWV1420L105 17.20 0.00 17.10 25.0 19.20 25.0 0.0 0
106.00 IWV1420L106 16.20 0.00 16.10 25.0 18.20 25.0 0.0 0
107.00 IWV1420L107 15.20 0.00 15.20 50.0 17.10 50.0 0.0 0
108.00 IWV1420L108 14.20 0.00 14.20 75.0 16.10 50.0 0.0 0
109.00 IWV1420L109 13.20 0.00 13.20 75.0 15.10 50.0 0.0 0
110.00 IWV1420L110 12.20 0.00 12.20 75.0 14.10 50.0 0.0 0
111.00 IWV1420L111 11.20 0.00 11.20 75.0 13.10 50.0 0.0 0
112.00 IWV1420L112 10.10 0.00 10.30 75.0 12.10 50.0 0.0 0
113.00 IWV1420L113 4.90 -4.30 9.20 171.0 11.30 114.0 17.0 17
114.00 IWV1420L114 4.30 -4.20 8.20 171.0 10.30 150.0 15.0 27
115.00 IWV1420L115 3.50 -4.00 7.20 208.0 9.30 175.0 10.0 22
116.00 IWV1420L116 2.85 -3.35 6.30 87.0 8.20 87.0 12.0 12
117.00 IWV1420L117 5.20 0.00 5.30 156.0 7.40 134.0 0.0 0
118.00 IWV1420L118 2.40 -2.20 4.40 140.0 6.50 134.0 10.0 10
119.00 IWV1420L119 3.40 -0.60 4.10 103.0 5.10 177.0 10.0 10
120.00 IWV1420L120 2.90 0.00 3.20 102.0 4.30 166.0 0.0 0
121.00 IWV1420L121 2.25 0.00 2.40 20.0 3.20 281.0 0.0 0
122.00 IWV1420L122 1.45 0.00 1.25 253.0 2.30 246.0 0.0 0
123.00 IWV1420L123 0.90 -0.05 1.00 139.0 1.50 226.0 6.0 6
124.00 IWV1420L124 0.50 0.00 0.60 60.0 1.05 235.0 0.0 0
125.00 IWV1420L125 0.15 0.00 0.25 80.0 1.10 337.0 0.0 0
126.00 IWV1420L126 0.05 0.00 0.05 154.0 0.50 121.0 0.0 0
127.00 IWV1420L127 0.50 0.00 0.00 0.0 0.50 114.0 0.0 0
128.00 IWV1420L128 0.45 0.00 0.00 0.0 0.45 178.0 0.0 0

Put Options: IWV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
101.00 IWV1420X101 0.45 0.00 0.05 1.0 0.80 275.0 0.0 0
102.00 IWV1420X102 0.45 0.00 0.05 1.0 0.80 30.0 0.0 0
103.00 IWV1420X103 0.45 0.00 0.05 35.0 0.80 253.0 0.0 0
104.00 IWV1420X104 0.45 0.00 0.05 86.0 0.45 165.0 0.0 0
105.00 IWV1420X105 0.45 0.00 0.05 10.0 0.45 160.0 0.0 0
106.00 IWV1420X106 0.45 0.00 0.05 10.0 0.45 158.0 0.0 0
107.00 IWV1420X107 0.45 0.00 0.10 1.0 0.45 163.0 0.0 0
108.00 IWV1420X108 0.45 0.00 0.05 10.0 0.45 158.0 0.0 0
109.00 IWV1420X109 0.45 0.00 0.10 10.0 0.45 157.0 0.0 0
110.00 IWV1420X110 0.45 0.00 0.10 10.0 0.45 155.0 0.0 0
111.00 IWV1420X111 1.00 -0.15 0.05 10.0 0.50 269.0 16.0 16
112.00 IWV1420X112 1.00 0.95 0.05 10.0 0.50 252.0 7.0 38
113.00 IWV1420X113 0.05 0.00 0.05 10.0 0.50 168.0 0.0 0
114.00 IWV1420X114 1.55 1.05 0.15 118.0 0.50 160.0 13.0 13
115.00 IWV1420X115 0.35 0.30 0.05 25.0 0.50 251.0 30.0 30
116.00 IWV1420X116 1.00 0.95 0.05 80.0 0.50 151.0 5.0 5
117.00 IWV1420X117 0.05 0.00 0.05 1.0 0.50 132.0 0.0 0
118.00 IWV1420X118 0.15 0.00 0.10 1.0 0.50 223.0 0.0 0
119.00 IWV1420X119 0.10 0.00 0.10 378.0 0.60 260.0 0.0 0
120.00 IWV1420X120 0.20 0.00 0.35 149.0 0.70 99.0 0.0 0
121.00 IWV1420X121 0.35 0.00 0.35 296.0 0.90 160.0 0.0 0
122.00 IWV1420X122 0.60 0.00 0.60 198.0 2.00 245.0 0.0 0
123.00 IWV1420X123 1.00 0.00 0.90 255.0 2.30 286.0 0.0 0
124.00 IWV1420X124 1.10 0.00 1.30 285.0 2.10 145.0 0.0 0
125.00 IWV1420X125 1.70 0.00 1.55 140.0 2.75 95.0 0.0 0
126.00 IWV1420X126 2.80 0.00 2.50 148.0 3.50 72.0 0.0 0
127.00 IWV1420X127 2.95 0.00 3.10 50.0 5.00 75.0 0.0 0
128.00 IWV1420X128 4.40 0.00 4.10 50.0 6.00 171.0 0.0 0