ISHARES RUSSELL 2000 ETF (NY: IWM)
113.90 USD  -0.72 (-0.63%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140425C00103000 103.00 6.190 +0.00 10.78 11.45 0 44
IWM140425C00105000 105.00 6.920 +0.00 8.780 9.240 0 187
IWM140425C00105500 105.50 4.260 +0.00 8.280 8.740 0 223
IWM140425C00106000 106.00 5.590 +0.00 7.780 8.240 0 330
IWM140425C00106500 106.50 3.980 +0.00 7.280 7.740 0 349
IWM140425C00107000 107.00 6.170 +0.00 6.780 7.240 0 308
IWM140425C00107500 107.50 6.250 +0.00 6.280 6.740 0 330
IWM140425C00108000 108.00 6.130 +0.13 5.800 6.250 18 466
IWM140425C00108500 108.50 4.150 +0.00 5.300 5.750 0 311
IWM140425C00109000 109.00 4.220 +0.00 4.800 5.250 0 757
IWM140425C00109500 109.50 4.830 +1.48 4.310 4.750 55 586
IWM140425C00110000 110.00 3.970 -0.94 4.090 4.250 35 4,460
IWM140425C00110500 110.50 3.500 -0.73 3.610 3.760 221 2,436
IWM140425C00111000 111.00 3.150 -0.60 3.160 3.220 153 1,910
IWM140425C00111500 111.50 2.560 -0.92 2.680 2.750 356 2,628
IWM140425C00112000 112.00 2.270 -0.53 2.210 2.270 659 4,143
IWM140425C00112500 112.50 1.660 -0.68 1.760 1.820 575 3,675
IWM140425C00113000 113.00 1.240 -0.58 1.340 1.400 2,164 23,962
IWM140425C00113500 113.50 0.9100 -0.60 0.9700 1.030 2,792 3,552
IWM140425C00114000 114.00 0.6600 -0.48 0.6500 0.6800 8,556 7,937
IWM140425C00114500 114.50 0.4100 -0.44 0.4000 0.4400 11,404 4,801
IWM140425C00115000 115.00 0.1900 -0.42 0.2200 0.2400 3,439 12,032
IWM140425C00115500 115.50 0.1200 -0.27 0.1100 0.1400 2,571 3,418
IWM140425C00116000 116.00 0.0600 -0.17 0.0400 0.0600 2,246 7,233
IWM140425C00116500 116.50 0.0300 -0.12 0.0200 0.0300 1,091 3,437
IWM140425C00117000 117.00 0.0200 -0.06 0.0100 0.0200 266 7,471
IWM140425C00117500 117.50 0.0200 -0.02 0.0100 0.0200 448 4,129
IWM140425C00118000 118.00 0.0100 -0.01 0.0100 0.0100 50 3,182
IWM140425C00118500 118.50 0.0100 -0.01 0.0100 0.0200 15 1,693
IWM140425C00119000 119.00 0.0100 +0.00 0.0100 0.0200 5 3,412
IWM140425C00119500 119.50 0.0100 +0.00 0.0100 0.0200 16 1,226
IWM140425C00120000 120.00 0.0100 +0.00 0.0100 0.0100 0 2,783
IWM140425C00120500 120.50 0.0100 +0.00 0.0100 0.0100 60 611
IWM140425C00121000 121.00 0.0100 +0.00 0.0100 0.0100 3 892
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 0 498
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
IWM140425C00124500 124.50 0.0900 +0.00 0.0100 0.0100 0 23
IWM140425C00125000 125.00 0.0100 +0.00 0.0100 0.0100 0 1,186
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140425P00103000 103.00 0.0100 +0.00 0.0100 0.0200 0 736
IWM140425P00105000 105.00 0.0100 +0.00 0.0100 0.0200 0 4,295
IWM140425P00105500 105.50 0.0100 +0.00 0.0100 0.0300 181 2,351
IWM140425P00106000 106.00 0.0100 +0.00 0.0100 0.0100 110 4,250
IWM140425P00106500 106.50 0.0100 +0.00 0.0100 0.0200 4,625 16,374
IWM140425P00107000 107.00 0.0100 +0.00 0.0100 0.0200 20 3,118
IWM140425P00107500 107.50 0.0100 +0.00 0.0100 1.730 0 4,338
IWM140425P00108000 108.00 0.0200 +0.00 0.0100 0.0200 17 11,359
IWM140425P00108500 108.50 0.0200 +0.00 0.0100 0.0200 79 1,906
IWM140425P00109000 109.00 0.0200 +0.00 0.0200 0.0300 108 10,756
IWM140425P00109500 109.50 0.0200 -0.01 0.0100 0.0200 1,098 12,153
IWM140425P00110000 110.00 0.0300 +0.00 0.0100 0.0300 1,219 15,645
IWM140425P00110500 110.50 0.0600 +0.01 0.0200 0.0300 394 2,529
IWM140425P00111000 111.00 0.0400 -0.01 0.0400 0.0500 8,580 7,113
IWM140425P00111500 111.50 0.0600 -0.03 0.0500 0.0600 5,299 23,614
IWM140425P00112000 112.00 0.0900 -0.03 0.0800 0.0900 2,257 10,937
IWM140425P00112500 112.50 0.1600 -0.01 0.1300 0.1400 11,167 15,082
IWM140425P00113000 113.00 0.3000 +0.05 0.2100 0.2300 35,709 42,789
IWM140425P00113500 113.50 0.3300 -0.01 0.3200 0.3500 8,624 4,136
IWM140425P00114000 114.00 0.6100 +0.12 0.5000 0.5100 34,332 9,981
IWM140425P00114500 114.50 0.7600 +0.05 0.7400 0.7900 7,916 3,060
IWM140425P00115000 115.00 1.250 +0.30 1.050 1.100 13,410 13,244
IWM140425P00115500 115.50 1.700 +0.41 1.430 1.490 2,314 944
IWM140425P00116000 116.00 2.160 +0.60 1.870 1.930 867 8,812
IWM140425P00116500 116.50 2.550 +0.60 2.330 2.410 401 1,373
IWM140425P00117000 117.00 2.950 +0.58 2.780 2.960 241 1,500
IWM140425P00117500 117.50 2.900 +0.00 3.270 3.450 0 1,478
IWM140425P00118000 118.00 3.950 +0.55 3.770 3.940 29 542
IWM140425P00118500 118.50 5.830 +0.00 4.060 4.620 0 606
IWM140425P00119000 119.00 4.950 +0.50 4.710 5.090 21 776
IWM140425P00119500 119.50 6.410 +0.00 5.220 5.590 0 264
IWM140425P00120000 120.00 5.930 +0.84 5.770 6.110 5 972
IWM140425P00120500 120.50 8.580 +0.00 5.940 6.590 0 484
IWM140425P00121000 121.00 9.090 +0.00 6.710 7.110 0 98
IWM140425P00121500 121.50 3.860 +0.00 6.940 7.590 0 25
IWM140425P00122000 122.00 10.92 +0.00 7.450 8.120 0 110
IWM140425P00122500 122.50 8.600 +0.00 8.210 8.610 0 41
IWM140425P00123000 123.00 8.350 +0.00 8.710 9.110 0 84
IWM140425P00123500 123.50 6.050 +0.00 9.210 9.600 0 77
IWM140425P00124000 124.00 5.810 +0.00 9.440 10.09 0 15
IWM140425P00124500 124.50 N/A +0.00 9.940 10.59 0 0
IWM140425P00125000 125.00 6.120 +0.00 10.44 11.09 0 10
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