$114.46 0.00 (0.00%) iSh Russl 3000 Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 114.46
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 114.46
Open: 115.58
Bid: 95.56
Ask: 121.86
Options:

Call Options: IWV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
102.00 IWV1422K102 12.10 0.00 12.40 20.0 14.00 152.0 0.0 0
103.00 IWV1422K103 10.89 -0.61 11.00 10.0 11.60 10.0 1.0 20
104.00 IWV1422K104 13.50 3.50 10.50 20.0 12.10 152.0 73.0 24
105.00 IWV1422K105 9.70 0.20 9.50 115.0 11.10 212.0 1.0 2
106.00 IWV1422K106 7.04 -1.76 8.80 60.0 10.20 236.0 1.0 1
107.00 IWV1422K107 4.90 -2.40 7.30 10.0 8.50 10.0 6.0 6
108.00 IWV1422K108 4.20 -2.20 6.40 10.0 7.80 10.0 14.0 10
109.00 IWV1422K109 3.50 -2.00 6.00 80.0 7.60 233.0 5.0 10
110.00 IWV1422K110 4.00 -1.20 5.20 80.0 6.70 223.0 6.0 54
111.00 IWV1422K111 6.20 2.40 4.30 91.0 5.80 228.0 20.0 20
112.00 IWV1422K112 7.30 3.90 3.40 137.0 5.10 213.0 31.0 41
113.00 IWV1422K113 3.20 0.25 2.95 60.0 3.40 60.0 5.0 204
114.00 IWV1422K114 1.95 -0.30 2.25 80.0 2.75 114.0 10.0 59
115.00 IWV1422K115 3.30 1.65 1.65 70.0 2.20 60.0 45.0 46
116.00 IWV1422K116 1.50 0.30 1.20 81.0 1.45 50.0 1.0 88
117.00 IWV1422K117 0.85 0.10 0.75 90.0 1.05 81.0 7.0 38
118.00 IWV1422K118 1.25 0.85 0.40 91.0 0.60 10.0 10.0 137
119.00 IWV1422K119 0.95 0.75 0.20 91.0 0.55 86.0 18.0 95
120.00 IWV1422K120 0.55 0.50 0.05 150.0 0.40 95.0 33.0 63
121.00 IWV1422K121 0.40 0.15 0.05 11.0 0.25 83.0 10.0 34
122.00 IWV1422K122 0.85 0.45 0.05 85.0 0.40 47.0 10.0 10
123.00 IWV1422K123 0.80 0.55 0.05 11.0 0.25 60.0 12.0 12
124.00 IWV1422K124 0.25 0.00 0.05 10.0 0.25 60.0 0.0 0
125.00 IWV1422K125 0.25 0.00 0.10 10.0 0.25 60.0 0.0 0

Put Options: IWV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
102.00 IWV1422W102 1.85 1.80 0.05 11.0 0.35 60.0 10.0 10
103.00 IWV1422W103 3.00 2.90 0.10 384.0 0.40 75.0 10.0 10
104.00 IWV1422W104 2.50 2.45 0.05 33.0 0.90 262.0 20.0 20
105.00 IWV1422W105 1.55 1.45 0.10 309.0 0.50 81.0 10.0 12
106.00 IWV1422W106 2.55 2.30 0.25 181.0 0.55 10.0 53.0 53
107.00 IWV1422W107 0.25 0.00 0.25 264.0 0.65 75.0 0.0 0
108.00 IWV1422W108 0.95 0.70 0.25 424.0 0.75 66.0 8.0 29
109.00 IWV1422W109 1.60 1.25 0.35 390.0 0.95 118.0 5.0 5
110.00 IWV1422W110 1.55 1.10 0.45 365.0 1.35 328.0 1.0 45
111.00 IWV1422W111 1.80 0.90 0.90 222.0 1.25 132.0 2.0 28
112.00 IWV1422W112 1.95 0.80 1.15 190.0 1.45 140.0 16.0 44
113.00 IWV1422W113 2.60 1.10 1.50 20.0 1.90 107.0 5.0 10
114.00 IWV1422W114 3.00 1.25 1.75 158.0 2.05 115.0 11.0 16
115.00 IWV1422W115 3.80 1.65 2.15 126.0 2.50 129.0 7.0 23
116.00 IWV1422W116 2.15 0.65 1.50 235.0 3.70 10.0 60.0 65
117.00 IWV1422W117 3.10 0.00 3.10 130.0 3.60 113.0 0.0 0
118.00 IWV1422W118 5.30 2.55 2.75 244.0 4.30 80.0 11.0 11
119.00 IWV1422W119 10.50 6.90 3.60 230.0 5.10 84.0 1.0 1
120.00 IWV1422W120 4.40 0.00 4.40 170.0 6.10 85.0 0.0 0
121.00 IWV1422W121 5.30 0.00 5.30 167.0 7.10 24.0 0.0 0
122.00 IWV1422W122 6.20 -0.10 6.30 140.0 8.00 97.0 10.0 35
123.00 IWV1422W123 7.20 0.00 7.20 163.0 9.00 20.0 0.0 0
124.00 IWV1422W124 8.20 0.00 8.20 144.0 9.90 87.0 0.0 0
125.00 IWV1422W125 9.30 0.00 9.30 142.0 11.30 115.0 0.0 0