Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:49PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

iShares Russell 2000 Index (IWM)

On Nov 25: 59.33   0.01 (0.02%)

MORE ON IWM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Feb 10 | Mar 10 | May 10 | Jun 10 | Sep 10 | Dec 10 | Jan 11 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 35.00 IQSLI.X 14.50 0.00 24.25 24.40 0 12 38.00 IQXLL.X 13.10 0.00 21.25 21.40 0 5 40.00 IQXLN.X 18.70 0.00 19.25 19.45 5 6,177 41.00 IQXLO.X 19.17 0.00 18.25 18.40 5 20 42.00 IQXLP.X 9.60 0.00 17.20 17.40 0 2,505 43.00 IQXLQ.X 15.10 0.00 16.20 16.40 2 10 44.00 IQXLR.X 14.60 0.00 15.20 15.45 8 138 45.00 IWMLS.X 14.78 0.00 14.25 14.45 22 60 45.00 IQXLS.X 12.55 0.00 14.20 14.45 312 32,508 46.00 IWMLT.X 12.75 0.00 13.25 13.45 10 50 46.00 IQXLT.X 13.45 0.00 13.25 13.45 4 35,377 47.00 IWMLU.X 11.85 0.00 12.25 12.45 10 10 47.00 IQXLU.X 12.20 0.00 12.30 12.45 1 1,161 48.00 IWMLV.X 11.40 0.00 11.30 11.45 368 417 48.00 IQXLV.X 13.95 0.00 11.25 11.50 1 241 49.00 IWMLW.X 11.02 0.00 10.30 10.50 2 147 49.00 IQXLW.X 9.77 0.00 10.30 10.50 10 754 50.00 IWMLX.X 9.60 0.00 9.30 9.50 20 732 50.00 IQXLX.X 8.42 0.00 9.30 9.55 10 13,189 51.00 IWMLY.X 7.43 0.00 8.35 8.50 17 49 51.00 IQXLY.X 8.80 0.00 8.35 8.55 59 1,734 52.00 IWMLZ.X 7.26 0.00 7.40 7.55 11 417 52.00 IQXLZ.X 7.70 0.90 7.40 7.65 6 3,331 53.00 IWMLA.X 6.45 0.10 6.45 6.60 47 2,658 53.00 IQXLA.X 7.05 0.00 6.50 6.75 200 4,890 54.00 IWMLB.X 5.62 0.23 5.50 5.65 63 1,512 54.00 IQXLB.X 6.15 0.00 5.65 5.80 142 1,301 55.00 IWMLC.X 4.75 0.00 4.60 4.75 23 2,928 55.00 IQXLC.X 4.95 0.42 4.75 4.95 14 20,655 56.00 IWMLD.X 3.86 0.02 3.75 3.90 11 4,039 56.00 IQXLD.X 4.10 0.45 3.95 4.10 1 943 57.00 DIWLE.X 3.00 0.01 2.96 3.10 144 8,055 57.00 IQXLE.X 3.33 0.00 3.20 3.35 17 770 58.00 DIWLF.X 2.27 0.00 2.25 2.31 872 10,089 58.00 IQXLF.X 2.53 0.00 2.54 2.62 10 12,236 59.00 DIWLG.X 1.63 0.02 1.65 1.69 2,553 8,219 59.00 IQXLG.X 1.96 0.34 1.95 2.01 46 10,550 60.00 DIWLH.X 1.12 0.02 1.13 1.15 29,410 65,503 60.00 IQXLH.X 1.45 0.02 1.43 1.49 1,472 22,698 61.00 DIWLI.X 0.75 0.00 0.71 0.75 2,352 25,703 61.00 IQXLI.X 1.04 0.08 1.01 1.06 145 8,966 62.00 DIWLJ.X 0.44 0.01 0.43 0.44 1,321 19,679 62.00 IQQLJ.X 0.72 0.07 0.68 0.73 18 4,656 63.00 DIWLK.X 0.26 0.00 0.24 0.28 1,654 10,148 63.00 IQQLK.X 0.47 0.03 0.44 0.49 6 17,108 64.00 DIWLL.X 0.15 0.02 0.14 0.16 666 9,163 64.00 IQQLL.X 0.27 0.01 0.28 0.32 10 3,062 65.00 DIWLM.X 0.09 0.00 0.07 0.10 661 5,283 65.00 IQQLM.X 0.20 0.02 0.17 0.21 21 10,203 66.00 DIWLN.X 0.04 0.02 0.04 0.06 728 3,377 66.00 IQQLN.X 0.11 0.00 0.10 0.14 3 3,023 67.00 DIWLO.X 0.03 0.01 0.03 0.04 8 2,149 67.00 IQQLO.X 0.07 0.00 0.05 0.09 10 1,462 68.00 DIWLP.X 0.04 0.01 N/A 0.04 85 816 68.00 IQQLP.X 0.06 0.00 0.03 0.07 20 3,542 69.00 DIWLQ.X 0.03 0.01 0.02 0.03 5 471 69.00 IQQLQ.X 0.03 0.00 N/A 0.05 100 3,580 70.00 DIWLR.X 0.02 0.00 N/A 0.03 310 648 70.00 IQQLR.X 0.05 0.00 N/A 0.04 40 28,756 71.00 DIWLS.X 0.03 0.00 N/A 0.03 54 434 71.00 IQQLS.X 0.27 0.00 N/A 0.04 2 1,238 72.00 IOWLT.X 0.02 0.00 N/A 0.03 1 264 72.00 IQQLT.X 0.03 0.00 N/A 0.03 2 3,081 73.00 IQQLU.X 0.01 0.00 N/A 0.03 20 836 74.00 IQQLV.X 0.16 0.00 N/A 0.03 235 1,527 75.00 IQQLW.X 0.04 0.00 N/A 0.03 1 1,882 76.00 IQQLX.X 0.15 0.00 N/A 0.03 0 2,761 77.00 IQQLY.X 0.02 0.00 N/A 0.03 1 690 78.00 IQQLZ.X N/A 0.00 N/A 0.03 0 2,894 79.00 IQQLA.X N/A 0.00 N/A 0.03 0 1,023 80.00 IQQLB.X 0.01 0.00 N/A 0.03 4 1,101 85.00 IQQLG.X 0.08 0.00 N/A 0.03 0 40 90.00 IQZLL.X N/A 0.00 N/A 0.05 0 1,506 95.00 IQZLQ.X N/A 0.00 N/A 0.05 0 81 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 25.00 IQSXY.X 0.10 0.00 N/A 0.03 10 59,159 26.00 IQSXZ.X 1.23 0.00 N/A 0.03 0 62 27.00 IQSXA.X 0.57 0.00 N/A 0.03 0 37,634 28.00 IQSXB.X 1.59 0.00 N/A 0.03 0 53 29.00 IQSXC.X 0.09 0.00 N/A 0.03 41 171 30.00 IQSXD.X 0.02 0.07 N/A 0.03 1 87,832 32.00 IQSXF.X 0.20 0.00 N/A 0.03 10 854 33.00 IQSXG.X 0.14 0.00 N/A 0.03 1 703 34.00 IQSXH.X 0.72 0.00 N/A 0.03 10 66 35.00 IQSXI.X 0.03 0.00 N/A 0.04 6 19,477 36.00 IQXXJ.X 0.04 0.00 N/A 0.04 2 665 37.00 IQXXK.X 0.03 0.00 N/A 0.04 20 18,320 38.00 IQXXL.X 0.04 0.00 N/A 0.05 20 288 39.00 IQXXM.X 0.04 0.00 0.01 0.05 20 163 40.00 IQXXN.X 0.05 0.00 0.02 0.05 12 17,898 41.00 IQXXO.X 0.09 0.00 0.03 0.06 11 4,126 42.00 IQXXP.X 0.08 0.00 0.03 0.07 300 15,709 43.00 IQXXQ.X 0.07 0.02 0.04 0.08 57 4,057 44.00 IQXXR.X 0.10 0.00 0.05 0.09 2,650 4,326 45.00 IWMXS.X 0.04 0.01 0.03 0.05 200 1,597 45.00 IQXXS.X 0.13 0.00 0.06 0.11 2 59,287 46.00 IWMXT.X 0.05 0.01 0.03 0.06 30 1,445 46.00 IQXXT.X 0.19 0.00 0.08 0.12 1 1,233 47.00 IWMXU.X 0.07 0.00 0.05 0.08 20 2,243 47.00 IQXXU.X 0.16 0.00 0.10 0.14 5 41,961 48.00 IWMXV.X 0.07 0.02 0.06 0.08 17 9,821 48.00 IQXXV.X 0.29 0.00 0.12 0.17 102 9,911 49.00 IWMXW.X 0.08 0.04 0.07 0.11 23 2,824 49.00 IQXXW.X 0.26 0.00 0.16 0.21 1,000 41,136 50.00 IWMXX.X 0.10 0.02 0.09 0.11 130 24,197 50.00 IQXXX.X 0.22 0.02 0.20 0.25 680 56,383 51.00 IWMXY.X 0.13 0.01 0.13 0.16 78 36,179 51.00 IQXXY.X 0.27 0.05 0.26 0.30 1 31,314 52.00 IWMXZ.X 0.17 0.02 0.16 0.18 2,170 25,240 52.00 IQXXZ.X 0.33 0.05 0.33 0.37 25 37,631 53.00 IWMXA.X 0.22 0.02 0.21 0.24 251 13,442 53.00 IQXXA.X 0.41 0.09 0.42 0.47 14 25,538 54.00 IWMXB.X 0.30 0.02 0.28 0.30 547 28,653 54.00 IQXXB.X 0.57 0.03 0.54 0.60 8 9,719 55.00 IWMXC.X 0.41 0.01 0.38 0.41 1,089 45,953 55.00 IQXXC.X 0.71 0.03 0.70 0.76 18 91,569 56.00 IWMXD.X 0.54 0.01 0.53 0.56 1,718 95,893 56.00 IQXXD.X 0.92 0.14 0.90 0.97 589 15,749 57.00 DIWXE.X 0.74 0.03 0.73 0.76 4,107 45,835 57.00 IQXXE.X 1.20 0.02 1.16 1.23 486 10,708 58.00 DIWXF.X 1.01 0.03 1.01 1.03 16,012 69,691 58.00 IQXXF.X 1.52 0.16 1.49 1.57 100 23,908 59.00 DIWXG.X 1.36 0.02 1.38 1.40 5,617 32,612 59.00 IQXXG.X 1.90 0.00 1.90 1.98 1,013 4,016 60.00 DIWXH.X 1.88 0.00 1.84 1.88 16,060 64,820 60.00 IQXXH.X 2.38 0.07 2.39 2.47 26 32,749 61.00 DIWXI.X 2.45 0.01 2.41 2.49 619 7,645 61.00 IQXXI.X 3.25 0.00 2.99 3.10 128 4,090 62.00 DIWXJ.X 3.20 0.19 3.10 3.25 116 12,372 62.00 IQQXJ.X 3.50 0.00 3.65 3.80 804 3,826 63.00 DIWXK.X 3.60 0.56 3.90 4.05 3 2,263 63.00 IQQXK.X 4.16 0.00 4.40 4.55 3 3,106 64.00 DIWXL.X 5.00 0.00 4.80 4.95 185 882 64.00 IQQXL.X 5.87 0.00 5.20 5.40 8 2,187 65.00 DIWXM.X 5.80 0.30 5.70 5.90 94 13,836 65.00 IQQXM.X 5.40 0.00 6.10 6.30 620 2,781 66.00 DIWXN.X 6.70 0.40 6.70 6.85 90 721 66.00 IQQXN.X 10.40 0.00 7.05 7.30 200 2,085 67.00 DIWXO.X 7.60 0.35 7.65 7.85 400 1,582 67.00 IQQXO.X 6.35 0.00 8.00 8.20 177 2,842 68.00 DIWXP.X 8.70 0.35 8.65 8.80 10 940 68.00 IQQXP.X 8.58 0.00 8.95 9.20 2 2,904 69.00 DIWXQ.X 9.60 0.45 9.65 9.80 347 783 69.00 IQQXQ.X 8.40 0.00 9.95 10.15 400 3,979 70.00 DIWXR.X 10.90 0.00 10.65 10.80 30 330 70.00 IQQXR.X 9.45 0.00 10.95 11.10 100 4,854 71.00 DIWXS.X 11.55 0.00 11.65 11.80 60 330 71.00 IQQXS.X 9.56 0.00 11.95 12.10 2 816 72.00 IOWXT.X 12.55 0.00 12.65 12.80 20 114 72.00 IQQXT.X 12.60 0.00 12.95 13.10 1 758 73.00 IOWXU.X 14.05 0.00 13.65 13.80 20 60 73.00 IQQXU.X 11.70 0.00 13.90 14.10 200 1,151 74.00 IOWXV.X 17.80 0.00 14.65 14.80 10 210 74.00 IQQXV.X 12.95 0.00 14.90 15.15 0 941 75.00 IOWXW.X 17.00 0.00 15.65 15.80 1 40 75.00 IQQXW.X 14.15 0.00 15.90 16.15 40 1,522 76.00 IOWXX.X 16.55 0.00 16.65 16.85 10 120 76.00 IQQXX.X 14.85 0.00 16.90 17.15 30 772 77.00 IOWXY.X 17.55 0.00 17.65 17.85 10 146 77.00 IQQXY.X 15.80 0.00 17.90 18.15 30 471 78.00 IQQXZ.X N/A 0.00 18.90 19.15 0 285 79.00 IQQXA.X N/A 0.00 19.90 20.15 0 616 80.00 IQQXB.X 21.25 0.00 20.90 21.15 43 443 85.00 IQQXG.X 24.20 0.00 25.95 26.15 96 217 95.00 IQZXQ.X 39.60 0.00 35.95 36.15 200 200 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives