ISHARES RUSSELL 2000 ETF (NY: IWM)
112.92 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140419C00102000 102.00 11.17 +0.00 9.760 12.37 0 132
IWM140419C00103000 103.00 8.350 +0.00 8.740 10.53 0 121
IWM140419C00104000 104.00 9.030 +0.00 8.490 10.33 0 161
IWM140419C00105000 105.00 7.180 +0.00 6.760 9.300 0 662
IWM140419C00106000 106.00 5.180 +0.00 6.410 8.360 0 571
IWM140419C00107000 107.00 6.000 +0.00 4.720 6.170 0 761
IWM140419C00107500 107.50 5.500 +0.00 4.230 5.570 0 1,429
IWM140419C00108000 108.00 5.220 +0.00 3.780 6.350 0 2,589
IWM140419C00108500 108.50 4.550 +0.00 4.400 4.560 0 2,748
IWM140419C00109000 109.00 4.070 +0.00 2.800 4.060 0 18,185
IWM140419C00109500 109.50 3.550 +0.00 3.350 3.580 0 3,099
IWM140419C00110000 110.00 3.100 +0.00 2.900 3.030 0 32,610
IWM140419C00110500 110.50 2.340 +0.00 2.440 2.530 0 9,915
IWM140419C00111000 111.00 2.070 +0.00 1.960 2.030 0 13,942
IWM140419C00111500 111.50 1.340 +0.00 1.470 1.530 0 6,367
IWM140419C00112000 112.00 1.030 +0.00 0.9500 1.030 0 39,396
IWM140419C00112500 112.50 0.5000 +0.00 0.4600 0.5400 0 8,460
IWM140419C00113000 113.00 0.0400 +0.00 0.0100 0.0400 0 38,575
IWM140419C00113500 113.50 0.0100 +0.00 0.0100 0.0100 0 7,376
IWM140419C00114000 114.00 0.0100 +0.00 0.0100 0.0200 0 51,115
IWM140419C00114500 114.50 0.0100 +0.00 0.0100 0.0200 0 5,113
IWM140419C00115000 115.00 0.0100 +0.00 0.0100 0.0100 0 34,214
IWM140419C00115500 115.50 0.0100 +0.00 0.0100 0.0100 0 2,290
IWM140419C00116000 116.00 0.0100 +0.00 0.0100 0.0100 0 36,584
IWM140419C00116500 116.50 0.0100 +0.00 0.0100 0.0100 0 3,418
IWM140419C00117000 117.00 0.0100 +0.00 0.0100 0.0100 0 25,133
IWM140419C00117500 117.50 0.0100 +0.00 0.0100 0.0100 0 1,198
IWM140419C00118000 118.00 0.0100 +0.00 0.0100 0.0100 0 48,675
IWM140419C00118500 118.50 0.0100 +0.00 0.0100 0.0100 0 1,628
IWM140419C00119000 119.00 0.0100 +0.00 0.0100 0.0100 0 87,268
IWM140419C00119500 119.50 0.0100 +0.00 0.0100 0.0100 0 65
IWM140419C00120000 120.00 0.0100 +0.00 0.0100 0.0100 0 62,312
IWM140419C00120500 120.50 N/A +0.00 0.0100 0.0100 0 6
IWM140419C00121000 121.00 0.0100 +0.00 0.0100 0.0100 0 29,466
IWM140419C00121500 121.50 0.0100 +0.00 0.0100 0.0100 0 1
IWM140419C00122000 122.00 0.0100 +0.00 0.0100 0.0100 0 22,170
IWM140419C00123000 123.00 0.0100 +0.00 0.0100 0.0100 0 19,804
IWM140419C00124000 124.00 0.0100 +0.00 0.0100 0.0100 0 4,898
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140419P00102000 102.00 0.0100 +0.00 0.0100 0.0100 0 14,583
IWM140419P00103000 103.00 0.0100 +0.00 0.0100 0.0100 0 17,132
IWM140419P00104000 104.00 0.0100 +0.00 0.0100 0.0100 0 39,403
IWM140419P00105000 105.00 0.0100 +0.00 0.0100 0.0100 0 52,912
IWM140419P00106000 106.00 0.0100 +0.00 0.0100 0.0100 0 36,326
IWM140419P00107000 107.00 0.0200 +0.00 0.0100 0.0100 0 70,269
IWM140419P00107500 107.50 0.0100 +0.00 0.0100 0.0100 0 5,549
IWM140419P00108000 108.00 0.0100 +0.00 0.0100 0.0100 0 34,764
IWM140419P00108500 108.50 0.0100 +0.00 0.0100 0.0100 0 11,032
IWM140419P00109000 109.00 0.0100 +0.00 0.0100 0.0100 0 40,700
IWM140419P00109500 109.50 0.0100 +0.00 0.0100 0.0200 0 9,880
IWM140419P00110000 110.00 0.0100 +0.00 0.0100 0.0100 0 71,984
IWM140419P00110500 110.50 0.0100 +0.00 0.0100 0.0200 0 8,235
IWM140419P00111000 111.00 0.0200 +0.00 0.0100 0.0100 0 68,773
IWM140419P00111500 111.50 0.0100 +0.00 0.0100 0.0100 0 6,863
IWM140419P00112000 112.00 0.0100 +0.00 0.0100 0.0100 0 65,410
IWM140419P00112500 112.50 0.0100 +0.00 0.0100 0.0100 0 3,880
IWM140419P00113000 113.00 0.0400 +0.00 0.0100 0.0400 0 71,275
IWM140419P00113500 113.50 0.5200 +0.00 0.4700 0.5600 0 2,916
IWM140419P00114000 114.00 1.040 +0.00 0.9700 1.040 0 57,117
IWM140419P00114500 114.50 1.660 +0.00 1.480 1.550 0 1,434
IWM140419P00115000 115.00 2.000 +0.00 1.940 2.040 0 63,096
IWM140419P00115500 115.50 2.430 +0.00 2.470 2.560 0 597
IWM140419P00116000 116.00 3.090 +0.00 2.980 3.050 0 56,796
IWM140419P00116500 116.50 3.170 +0.00 3.440 3.600 0 413
IWM140419P00117000 117.00 4.000 +0.00 3.940 4.150 0 35,146
IWM140419P00117500 117.50 4.650 +0.00 4.430 4.650 0 467
IWM140419P00118000 118.00 4.800 +0.00 3.810 6.360 0 59,204
IWM140419P00118500 118.50 6.570 +0.00 5.250 6.140 0 27
IWM140419P00119000 119.00 6.000 +0.00 4.500 7.900 0 27,779
IWM140419P00119500 119.50 N/A +0.00 4.710 8.170 0 0
IWM140419P00120000 120.00 7.000 +0.00 6.760 7.620 0 58,040
IWM140419P00120500 120.50 N/A +0.00 6.110 8.180 0 0
IWM140419P00121000 121.00 7.880 +0.00 7.690 9.300 0 5,121
IWM140419P00121500 121.50 N/A +0.00 7.980 9.150 0 1
IWM140419P00122000 122.00 10.18 +0.00 7.690 10.67 0 2,902
IWM140419P00123000 123.00 9.700 +0.00 9.560 10.49 0 1,241
IWM140419P00124000 124.00 10.85 +0.00 10.57 11.65 0 336
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here