ISHARES RUSSELL 2000 ETF (NY: IWM)
112.36 USD  +1.21 (+1.09%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140419C00102000 102.00 10.36 +2.93 9.720 10.39 30 141
IWM140419C00103000 103.00 8.350 +0.00 8.820 9.300 1 121
IWM140419C00104000 104.00 6.360 +0.00 7.830 8.400 0 161
IWM140419C00105000 105.00 7.180 +1.03 7.030 7.270 23 665
IWM140419C00106000 106.00 5.180 +0.00 6.030 6.310 0 571
IWM140419C00107000 107.00 5.170 +0.97 5.030 5.270 282 618
IWM140419C00107500 107.50 4.450 +0.68 4.310 4.780 1,265 1,861
IWM140419C00108000 108.00 3.840 +0.51 3.810 4.310 293 2,662
IWM140419C00108500 108.50 3.760 +0.80 3.520 3.650 2,230 3,945
IWM140419C00109000 109.00 3.320 +0.85 3.040 3.160 1,773 17,825
IWM140419C00109500 109.50 2.610 +0.56 2.580 2.640 2,134 3,539
IWM140419C00110000 110.00 2.150 +0.40 2.120 2.180 8,142 32,577
IWM140419C00110500 110.50 1.900 +0.51 1.680 1.730 6,303 12,067
IWM140419C00111000 111.00 1.230 +0.12 1.280 1.320 12,323 14,732
IWM140419C00111500 111.50 0.8400 +0.00 0.9200 0.9600 11,749 6,584
IWM140419C00112000 112.00 0.6300 +0.03 0.6200 0.6400 11,751 37,578
IWM140419C00112500 112.50 0.3700 -0.07 0.3800 0.4000 8,291 8,438
IWM140419C00113000 113.00 0.2000 -0.12 0.2000 0.2300 37,100 20,396
IWM140419C00113500 113.50 0.0900 -0.13 0.1100 0.1300 5,995 6,995
IWM140419C00114000 114.00 0.0500 -0.09 0.0500 0.0700 32,976 39,074
IWM140419C00114500 114.50 0.0200 -0.07 0.0200 0.0400 1,204 4,439
IWM140419C00115000 115.00 0.0200 -0.05 0.0100 0.0200 4,271 32,308
IWM140419C00115500 115.50 0.0100 -0.03 0.0100 0.0200 308 2,315
IWM140419C00116000 116.00 0.0100 -0.02 0.0100 0.0200 338 36,487
IWM140419C00116500 116.50 0.0100 -0.01 0.0100 0.0200 48 3,417
IWM140419C00117000 117.00 0.0100 -0.01 0.0100 0.0100 39 25,155
IWM140419C00117500 117.50 0.0100 +0.00 0.0100 0.0200 0 1,198
IWM140419C00118000 118.00 0.0100 +0.00 0.0100 0.0200 10 48,685
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 12 87,271
IWM140419C00119500 119.50 0.0100 +0.00 0.0100 0.0100 0 65
IWM140419C00120000 120.00 0.0100 +0.00 0.0100 0.0100 26 62,314
IWM140419C00120500 120.50 N/A +0.00 0.0100 0.0100 0 6
IWM140419C00121000 121.00 0.0100 +0.00 0.0100 0.0100 2 29,468
IWM140419C00121500 121.50 0.0100 +0.00 0.0100 0.0100 0 1
IWM140419C00122000 122.00 0.0100 -0.01 0.0100 0.0100 1 22,170
IWM140419C00123000 123.00 0.0300 +0.02 0.0100 0.0100 4 19,808
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140419P00102000 102.00 0.0100 +0.00 0.0100 0.0200 50 14,583
IWM140419P00103000 103.00 0.0100 -0.01 0.0100 0.0200 50 17,180
IWM140419P00104000 104.00 0.0100 -0.01 0.0100 0.0200 261 39,348
IWM140419P00105000 105.00 0.0100 -0.03 0.0100 0.0200 217 51,608
IWM140419P00106000 106.00 0.0200 -0.03 0.0100 0.0200 11,940 44,362
IWM140419P00107000 107.00 0.0200 -0.06 0.0100 0.0200 3,914 73,036
IWM140419P00107500 107.50 0.0300 -0.09 0.0200 0.0300 539 5,644
IWM140419P00108000 108.00 0.0300 -0.11 0.0200 0.0300 1,875 34,827
IWM140419P00108500 108.50 0.0400 -0.17 0.0300 0.0400 998 10,849
IWM140419P00109000 109.00 0.0500 -0.24 0.0400 0.0500 10,584 42,942
IWM140419P00109500 109.50 0.0700 -0.29 0.0600 0.0700 6,399 14,214
IWM140419P00110000 110.00 0.1000 -0.38 0.0900 0.1100 20,479 73,748
IWM140419P00110500 110.50 0.1400 -0.49 0.1400 0.1600 2,003 8,308
IWM140419P00111000 111.00 0.2800 -0.53 0.2400 0.2700 28,743 65,717
IWM140419P00111500 111.50 0.3900 -0.78 0.3700 0.3900 18,856 3,560
IWM140419P00112000 112.00 0.6300 -0.67 0.5700 0.5900 27,289 63,985
IWM140419P00112500 112.50 0.9000 -0.80 0.8300 0.8600 6,280 3,512
IWM140419P00113000 113.00 1.080 -1.04 1.160 1.210 7,795 73,448
IWM140419P00113500 113.50 1.560 -1.03 1.550 1.630 2,366 2,161
IWM140419P00114000 114.00 2.010 -0.87 1.990 2.050 1,901 57,476
IWM140419P00114500 114.50 2.490 -0.82 2.440 2.500 1,220 1,203
IWM140419P00115000 115.00 2.700 -1.26 2.940 2.990 1,262 63,957
IWM140419P00115500 115.50 3.460 -0.74 3.360 3.530 36 597
IWM140419P00116000 116.00 3.630 -1.23 3.860 4.030 438 56,901
IWM140419P00116500 116.50 4.620 -2.00 4.360 4.530 43 396
IWM140419P00117000 117.00 4.940 -0.85 4.740 5.200 505 36,148
IWM140419P00117500 117.50 6.460 +0.00 5.210 5.480 0 467
IWM140419P00118000 118.00 5.780 -0.91 5.710 5.980 680 59,501
IWM140419P00118500 118.50 6.570 -1.86 6.210 6.480 1 26
IWM140419P00119000 119.00 6.620 -1.32 6.620 7.160 175 27,813
IWM140419P00119500 119.50 N/A +0.00 7.170 7.480 0 0
IWM140419P00120000 120.00 7.950 -0.91 7.750 8.180 55 58,081
IWM140419P00120500 120.50 N/A +0.00 8.200 8.480 0 0
IWM140419P00121000 121.00 9.120 -0.67 8.710 9.200 10 5,126
IWM140419P00121500 121.50 N/A +0.00 9.210 9.480 0 1
IWM140419P00122000 122.00 10.18 -0.72 9.770 10.17 21 2,896
IWM140419P00123000 123.00 11.20 +0.00 10.55 11.32 0 1,241
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