ISHARES RUSSELL 2000 ETF (NY: IWM)
113.61 USD  -0.29 (-0.25%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140502C00103000 103.00 N/A +0.00 9.220 12.08 0 0
IWM140502C00105000 105.00 7.000 +0.00 8.600 8.970 0 101
IWM140502C00105500 105.50 7.030 +0.00 8.110 8.450 0 158
IWM140502C00106000 106.00 6.070 +0.00 7.600 7.990 0 143
IWM140502C00106500 106.50 5.650 +0.00 7.130 7.450 0 134
IWM140502C00107000 107.00 7.060 +0.00 6.650 6.960 0 113
IWM140502C00107500 107.50 6.590 +0.00 6.180 6.470 0 49
IWM140502C00108000 108.00 5.650 +0.10 5.700 5.990 100 216
IWM140502C00108500 108.50 4.440 +0.00 5.240 5.510 0 77
IWM140502C00109000 109.00 5.000 -0.26 4.780 5.060 40 332
IWM140502C00109500 109.50 4.040 +0.00 4.340 4.600 0 268
IWM140502C00110000 110.00 4.320 -0.34 3.900 4.130 83 376
IWM140502C00110500 110.50 3.470 -0.52 3.470 3.690 17 338
IWM140502C00111000 111.00 2.940 -0.76 3.070 3.280 145 562
IWM140502C00111500 111.50 2.700 -0.62 2.670 2.860 189 773
IWM140502C00112000 112.00 2.800 +0.02 2.300 2.460 284 884
IWM140502C00112500 112.50 1.970 -0.37 1.950 2.100 284 920
IWM140502C00113000 113.00 1.740 -0.19 1.620 1.720 891 3,665
IWM140502C00113500 113.50 1.320 -0.29 1.330 1.360 1,822 836
IWM140502C00114000 114.00 1.080 -0.19 1.060 1.080 1,980 1,951
IWM140502C00114500 114.50 0.8900 -0.21 0.8200 0.8400 1,230 5,448
IWM140502C00115000 115.00 0.6800 -0.13 0.6100 0.6300 6,782 31,561
IWM140502C00115500 115.50 0.4600 -0.14 0.4400 0.4600 1,716 2,068
IWM140502C00116000 116.00 0.3500 -0.10 0.3100 0.3200 1,035 2,691
IWM140502C00116500 116.50 0.2300 -0.09 0.2100 0.2200 458 1,644
IWM140502C00117000 117.00 0.1500 -0.08 0.1300 0.1400 224 2,867
IWM140502C00117500 117.50 0.0900 -0.15 0.0800 0.1000 95 1,178
IWM140502C00118000 118.00 0.0600 -0.02 0.0500 0.0600 2,653 6,791
IWM140502C00118500 118.50 0.0500 -0.02 0.0300 0.0400 2 653
IWM140502C00119000 119.00 0.0300 -0.01 0.0200 0.0300 420 1,565
IWM140502C00119500 119.50 0.0200 -0.02 0.0100 0.0200 84 441
IWM140502C00120000 120.00 0.0100 -0.01 0.0100 0.0300 906 3,060
IWM140502C00120500 120.50 0.0100 -0.01 0.0100 0.0200 2 897
IWM140502C00121000 121.00 0.0200 +0.00 0.0100 0.0200 0 584
IWM140502C00121500 121.50 0.0100 +0.00 0.0100 0.0200 0 1,032
IWM140502C00122000 122.00 0.0100 +0.00 0.0100 0.0200 0 1,710
IWM140502C00122500 122.50 0.0100 +0.00 0.0100 0.0200 0 102
IWM140502C00123000 123.00 0.0100 +0.00 0.0100 0.0100 0 223
IWM140502C00123500 123.50 0.0100 -0.02 0.0100 0.0100 1 21
IWM140502C00124000 124.00 0.0300 +0.00 0.0100 0.0100 0 92
IWM140502C00124500 124.50 0.0500 +0.00 0.0100 0.0100 0 12
PUT Options - May 02 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
IWM140502P00103000 103.00 0.0300 +0.00 0.0200 0.0300 120 12,899
IWM140502P00105000 105.00 0.0500 +0.00 0.0400 0.0700 211 3,111
IWM140502P00105500 105.50 0.0700 +0.00 0.0500 0.0800 127 636
IWM140502P00106000 106.00 0.0800 +0.00 0.0600 0.0900 96 5,257
IWM140502P00106500 106.50 0.0900 +0.02 0.0800 0.0900 110 1,107
IWM140502P00107000 107.00 0.0900 -0.01 0.1000 0.1100 85 1,034
IWM140502P00107500 107.50 0.1600 +0.04 0.1200 0.1300 595 404
IWM140502P00108000 108.00 0.1600 +0.02 0.1500 0.1600 111 15,275
IWM140502P00108500 108.50 0.2100 +0.04 0.1800 0.1900 1,339 264
IWM140502P00109000 109.00 0.2400 +0.04 0.2200 0.2400 856 7,179
IWM140502P00109500 109.50 0.3300 +0.07 0.2700 0.2900 2,255 3,303
IWM140502P00110000 110.00 0.3700 +0.05 0.3300 0.3500 987 21,469
IWM140502P00110500 110.50 0.4400 +0.08 0.4100 0.4200 1,678 5,847
IWM140502P00111000 111.00 0.5200 +0.05 0.4900 0.5100 1,442 5,259
IWM140502P00111500 111.50 0.6400 +0.16 0.6000 0.6100 5,519 15,685
IWM140502P00112000 112.00 0.7600 +0.07 0.7200 0.7400 1,625 9,396
IWM140502P00112500 112.50 0.8700 +0.05 0.8600 0.8900 8,226 27,528
IWM140502P00113000 113.00 1.070 +0.09 1.040 1.060 9,627 6,613
IWM140502P00113500 113.50 1.270 +0.19 1.220 1.250 3,272 9,624
IWM140502P00114000 114.00 1.390 +0.01 1.400 1.490 8,250 10,507
IWM140502P00114500 114.50 1.820 +0.29 1.660 1.760 427 1,455
IWM140502P00115000 115.00 2.040 +0.17 1.940 2.050 3,010 6,007
IWM140502P00115500 115.50 2.410 +0.22 2.260 2.400 317 1,522
IWM140502P00116000 116.00 2.690 +0.18 2.500 2.750 114 443
IWM140502P00116500 116.50 3.000 +0.32 2.870 3.160 47 445
IWM140502P00117000 117.00 3.760 +0.51 3.270 3.590 35 4,309
IWM140502P00117500 117.50 3.780 +0.00 3.700 4.040 0 303
IWM140502P00118000 118.00 3.740 +0.30 4.170 4.500 71 191
IWM140502P00118500 118.50 4.620 +0.00 4.610 5.000 0 66
IWM140502P00119000 119.00 5.070 -0.92 5.090 5.490 5 817
IWM140502P00119500 119.50 9.650 +0.00 5.570 5.980 0 244
IWM140502P00120000 120.00 6.290 +0.00 6.080 6.490 0 262
IWM140502P00120500 120.50 4.170 +0.00 6.520 7.020 0 220
IWM140502P00121000 121.00 7.110 +0.00 7.050 7.580 0 246
IWM140502P00121500 121.50 7.200 +0.00 7.530 8.110 0 12
IWM140502P00122000 122.00 4.210 +0.00 8.010 8.570 0 10
IWM140502P00122500 122.50 N/A +0.00 8.570 9.090 0 0
IWM140502P00123000 123.00 6.770 +0.00 9.070 9.590 0 24
IWM140502P00123500 123.50 N/A +0.00 8.390 11.39 0 0
IWM140502P00124000 124.00 N/A +0.00 8.880 11.89 0 0
IWM140502P00124500 124.50 N/A +0.00 9.480 12.27 0 0
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