ISHARES RUSSELL 2000 ETF (NY: IWM)
113.90 USD  UNCHANGED
Streaming Delayed 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 +0.00 5.800 6.250 0 471
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 +0.00 4.310 4.750 0 586
IWM140425C00110000 110.00 3.970 +0.00 4.090 4.250 0 4,485
IWM140425C00110500 110.50 3.500 +0.00 3.610 3.760 0 2,265
IWM140425C00111000 111.00 3.150 +0.00 3.160 3.220 0 1,855
IWM140425C00111500 111.50 2.560 +0.00 2.680 2.750 0 2,613
IWM140425C00112000 112.00 2.270 +0.00 2.210 2.270 0 4,044
IWM140425C00112500 112.50 1.660 +0.00 1.760 1.820 0 3,548
IWM140425C00113000 113.00 1.240 +0.00 1.340 1.400 0 23,928
IWM140425C00113500 113.50 0.9100 +0.00 0.9700 1.030 0 3,941
IWM140425C00114000 114.00 0.6600 +0.00 0.6500 0.6800 0 8,020
IWM140425C00114500 114.50 0.4100 +0.00 0.4000 0.4400 0 9,154
IWM140425C00115000 115.00 0.1900 +0.00 0.2200 0.2400 0 11,995
IWM140425C00115500 115.50 0.1200 +0.00 0.1100 0.1400 0 3,618
IWM140425C00116000 116.00 0.0600 +0.00 0.0400 0.0600 0 7,508
IWM140425C00116500 116.50 0.0300 +0.00 0.0200 0.0300 0 4,110
IWM140425C00117000 117.00 0.0200 +0.00 0.0100 0.0200 0 7,510
IWM140425C00117500 117.50 0.0200 +0.00 0.0100 0.0200 0 4,313
IWM140425C00118000 118.00 0.0100 +0.00 0.0100 0.0100 0 3,182
IWM140425C00118500 118.50 0.0100 +0.00 0.0100 0.0200 0 1,688
IWM140425C00119000 119.00 0.0100 +0.00 0.0100 0.0200 0 3,411
IWM140425C00119500 119.50 0.0100 +0.00 0.0100 0.0200 0 1,241
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 0 644
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 0 498
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 0 2,214
IWM140425P00106000 106.00 0.0100 +0.00 0.0100 0.0100 0 4,340
IWM140425P00106500 106.50 0.0100 +0.00 0.0100 0.0200 0 12,362
IWM140425P00107000 107.00 0.0100 +0.00 0.0100 0.0200 0 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 0 11,359
IWM140425P00108500 108.50 0.0200 +0.00 0.0100 0.0200 0 1,957
IWM140425P00109000 109.00 0.0200 +0.00 0.0200 0.0300 0 10,380
IWM140425P00109500 109.50 0.0200 +0.00 0.0100 0.0200 0 11,174
IWM140425P00110000 110.00 0.0300 +0.00 0.0100 0.0300 0 15,811
IWM140425P00110500 110.50 0.0600 +0.00 0.0200 0.0300 0 2,647
IWM140425P00111000 111.00 0.0400 +0.00 0.0400 0.0500 0 7,636
IWM140425P00111500 111.50 0.0600 +0.00 0.0500 0.0600 0 22,157
IWM140425P00112000 112.00 0.0900 +0.00 0.0800 0.0900 0 11,259
IWM140425P00112500 112.50 0.1600 +0.00 0.1300 0.1400 0 17,582
IWM140425P00113000 113.00 0.3000 +0.00 0.2100 0.2300 0 44,874
IWM140425P00113500 113.50 0.3300 +0.00 0.3200 0.3500 0 4,784
IWM140425P00114000 114.00 0.6100 +0.00 0.5000 0.5100 0 19,148
IWM140425P00114500 114.50 0.7600 +0.00 0.7400 0.7900 0 6,341
IWM140425P00115000 115.00 1.250 +0.00 1.050 1.100 0 15,118
IWM140425P00115500 115.50 1.700 +0.00 1.430 1.490 0 1,678
IWM140425P00116000 116.00 2.160 +0.00 1.870 1.930 0 8,837
IWM140425P00116500 116.50 2.550 +0.00 2.330 2.410 0 1,283
IWM140425P00117000 117.00 2.950 +0.00 2.780 2.960 0 1,271
IWM140425P00117500 117.50 2.900 +0.00 3.270 3.450 0 1,478
IWM140425P00118000 118.00 3.950 +0.00 3.770 3.940 0 541
IWM140425P00118500 118.50 5.830 +0.00 4.060 4.620 0 606
IWM140425P00119000 119.00 4.950 +0.00 4.710 5.090 0 776
IWM140425P00119500 119.50 6.410 +0.00 5.220 5.590 0 264
IWM140425P00120000 120.00 5.930 +0.00 5.770 6.110 0 967
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