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 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140425C00102000 102.00 8.860 +0.00 10.68 11.35 0 14
IWM140425C00103000 103.00 6.190 +0.00 9.700 10.21 0 44
IWM140425C00105000 105.00 6.920 +0.00 7.710 8.240 0 231
IWM140425C00105500 105.50 4.260 +0.00 7.230 7.870 0 223
IWM140425C00106000 106.00 5.590 +0.00 6.740 7.250 0 330
IWM140425C00106500 106.50 3.980 +0.00 6.370 6.730 0 414
IWM140425C00107000 107.00 6.170 +0.00 5.860 6.260 0 318
IWM140425C00107500 107.50 4.490 +0.00 5.380 5.780 0 342
IWM140425C00108000 108.00 5.300 +0.00 4.910 5.290 0 544
IWM140425C00108500 108.50 4.150 +0.00 4.490 4.800 0 456
IWM140425C00109000 109.00 3.900 +0.00 4.040 4.310 0 767
IWM140425C00109500 109.50 3.350 +0.00 3.590 3.870 0 586
IWM140425C00110000 110.00 3.650 +0.00 3.160 3.410 0 4,488
IWM140425C00110500 110.50 2.800 +0.00 2.800 2.920 0 2,460
IWM140425C00111000 111.00 2.470 +0.00 2.410 2.530 0 1,923
IWM140425C00111500 111.50 2.250 +0.00 2.100 2.160 0 2,125
IWM140425C00112000 112.00 1.760 +0.00 1.770 1.800 0 4,578
IWM140425C00112500 112.50 1.400 +0.00 1.460 1.480 0 1,824
IWM140425C00113000 113.00 1.170 +0.00 1.180 1.200 0 8,094
IWM140425C00113500 113.50 0.9000 +0.00 0.9200 0.9400 0 1,417
IWM140425C00114000 114.00 0.6800 +0.00 0.7000 0.7200 0 5,096
IWM140425C00114500 114.50 0.5100 +0.00 0.5200 0.5300 0 1,112
IWM140425C00115000 115.00 0.3900 +0.00 0.3600 0.3800 0 7,184
IWM140425C00115500 115.50 0.2800 +0.00 0.2500 0.2700 0 3,043
IWM140425C00116000 116.00 0.1800 +0.00 0.1700 0.1800 0 2,484
IWM140425C00116500 116.50 0.1100 +0.00 0.1100 0.1200 0 1,134
IWM140425C00117000 117.00 0.0700 +0.00 0.0700 0.0800 0 6,145
IWM140425C00117500 117.50 0.0500 +0.00 0.0500 0.0600 0 3,394
IWM140425C00118000 118.00 0.0300 +0.00 0.0300 0.0400 0 2,156
IWM140425C00118500 118.50 0.0300 +0.00 0.0200 0.0300 0 1,175
IWM140425C00119000 119.00 0.0200 +0.00 0.0100 0.0200 0 1,327
IWM140425C00119500 119.50 0.0100 +0.00 0.0100 0.0200 0 806
IWM140425C00120000 120.00 0.0100 +0.00 0.0100 0.0100 0 2,692
IWM140425C00120500 120.50 0.0100 +0.00 0.0100 0.0100 0 613
IWM140425C00121000 121.00 0.0100 +0.00 0.0100 0.0100 0 892
IWM140425C00121500 121.50 0.0300 +0.00 0.0100 0.0100 0 261
IWM140425C00122000 122.00 0.0100 +0.00 0.0100 0.0100 0 1,591
IWM140425C00122500 122.50 0.0200 +0.00 0.0100 0.0100 0 160
IWM140425C00123000 123.00 0.0200 +0.00 0.0100 0.0100 0 493
IWM140425C00123500 123.50 0.0100 +0.00 0.0100 0.0100 0 145
IWM140425C00124000 124.00 0.0200 +0.00 0.0100 0.0100 0 78
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140425P00102000 102.00 0.0200 +0.00 0.0100 0.0300 0 794
IWM140425P00103000 103.00 0.0300 +0.00 0.0100 0.0200 0 520
IWM140425P00105000 105.00 0.0400 +0.00 0.0300 0.0400 0 3,635
IWM140425P00105500 105.50 0.0400 +0.00 0.0400 0.0500 0 1,726
IWM140425P00106000 106.00 0.0600 +0.00 0.0400 0.0600 0 4,172
IWM140425P00106500 106.50 0.0600 +0.00 0.0500 0.0700 0 17,167
IWM140425P00107000 107.00 0.0800 +0.00 0.0700 0.0800 0 12,511
IWM140425P00107500 107.50 0.0900 +0.00 0.0800 0.1000 0 2,803
IWM140425P00108000 108.00 0.1200 +0.00 0.1100 0.1300 0 9,379
IWM140425P00108500 108.50 0.1600 +0.00 0.1400 0.1600 0 1,869
IWM140425P00109000 109.00 0.2000 +0.00 0.1900 0.2000 0 9,577
IWM140425P00109500 109.50 0.2500 +0.00 0.2400 0.2500 0 10,541
IWM140425P00110000 110.00 0.3600 +0.00 0.3100 0.3300 0 23,553
IWM140425P00110500 110.50 0.4100 +0.00 0.4000 0.4100 0 2,670
IWM140425P00111000 111.00 0.5300 +0.00 0.5000 0.5200 0 3,036
IWM140425P00111500 111.50 0.7000 +0.00 0.6400 0.6500 0 32,962
IWM140425P00112000 112.00 0.8200 +0.00 0.7900 0.8100 0 6,470
IWM140425P00112500 112.50 1.040 +0.00 0.9800 1.000 0 7,381
IWM140425P00113000 113.00 1.250 +0.00 1.190 1.210 0 29,910
IWM140425P00113500 113.50 1.460 +0.00 1.440 1.460 0 976
IWM140425P00114000 114.00 1.830 +0.00 1.700 1.780 0 2,171
IWM140425P00114500 114.50 2.200 +0.00 2.010 2.100 0 778
IWM140425P00115000 115.00 2.400 +0.00 2.370 2.440 0 9,673
IWM140425P00115500 115.50 2.580 +0.00 2.740 2.910 0 395
IWM140425P00116000 116.00 2.980 +0.00 3.070 3.340 0 7,918
IWM140425P00116500 116.50 3.380 +0.00 3.480 3.860 0 1,221
IWM140425P00117000 117.00 4.580 +0.00 3.910 4.230 0 1,279
IWM140425P00117500 117.50 4.550 +0.00 4.380 4.790 0 1,442
IWM140425P00118000 118.00 6.130 +0.00 4.840 5.370 0 489
IWM140425P00118500 118.50 5.830 +0.00 5.360 5.820 0 426
IWM140425P00119000 119.00 5.960 +0.00 5.820 6.350 0 758
IWM140425P00119500 119.50 7.100 +0.00 6.320 6.860 0 265
IWM140425P00120000 120.00 7.910 +0.00 6.830 7.350 0 955
IWM140425P00120500 120.50 8.580 +0.00 7.190 8.260 0 484
IWM140425P00121000 121.00 9.090 +0.00 7.830 8.360 0 98
IWM140425P00121500 121.50 3.860 +0.00 8.190 8.860 0 25
IWM140425P00122000 122.00 10.92 +0.00 8.840 9.360 0 216
IWM140425P00122500 122.50 8.600 +0.00 9.180 9.840 0 41
IWM140425P00123000 123.00 8.350 +0.00 9.790 10.35 0 84
IWM140425P00123500 123.50 6.050 +0.00 10.31 10.84 0 77
IWM140425P00124000 124.00 5.810 +0.00 10.83 11.35 0 15
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