Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% Nasdaq Up0.23%

iShares Russell 2000 (IWM)

-NYSEArca
112.92 Up 0.56(0.50%) Apr 17, 4:00PM EDT
|After Hours : 112.95 Up 0.03 (0.03%) Apr 17, 7:59PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Jul 14 | Aug 14 | Sep 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
50.00IWM150117C0005000067.86 0.0062.6363.30831
54.00IWM150117C0005400062.95 0.0058.6359.3093
56.00IWM150117C0005600060.95 0.0056.6457.3121
60.00IWM150117C0006000050.60 0.0052.6353.30154
61.00IWM150117C0006100041.25 0.0051.5752.3002
65.00IWM150117C0006500052.77 0.0047.6448.3177200
70.00IWM150117C0007000042.95 0.0042.6743.3210332
73.00IWM150117C0007300046.04 0.0039.7140.362050
75.00IWM150117C0007500036.27 0.0037.7638.350205
77.00IWM150117C0007700030.87 0.0035.8436.46053
79.00IWM150117C0007900038.20 0.0033.9234.48216
80.00IWM150117C0008000030.26 0.0032.9933.4921,092
81.00IWM150117C0008100034.07 0.0032.0432.590559
82.00IWM150117C0008200026.17 0.0031.1131.610271
83.00IWM150117C0008300034.20 0.0030.1630.70211,174
84.00IWM150117C0008400033.60 0.0029.2329.6985285
85.00IWM150117C0008500028.68Up 2.2428.3128.7614567
86.00IWM150117C0008600029.63 0.0027.3827.795144
87.00IWM150117C0008700025.37 0.0026.5026.8820230
88.00IWM150117C0008800029.15 0.0025.6025.978406
89.00IWM150117C0008900023.25 0.0024.7125.071188
90.00IWM150117C0009000023.45 0.0023.8424.21301,957
91.00IWM150117C0009100022.14Up 0.2822.9523.311324
92.00IWM150117C0009200025.35 0.0022.0922.46101,263
93.00IWM150117C0009300022.39 0.0021.2421.71030
94.00IWM150117C0009400024.50 0.0020.4120.758138
95.00IWM150117C0009500018.97 0.0019.5719.90153,704
96.00IWM150117C0009600022.47 0.0018.7519.071109
97.00IWM150117C0009700017.37 0.0017.9718.2621242
98.00IWM150117C0009800022.85 0.0017.1517.4123184
99.00IWM150117C0009900022.01 0.0016.3616.621879
100.00IWM150117C0010000015.71Up 1.3615.6015.8341514,541
101.00IWM150117C0010100013.12 0.0014.8415.07418,290
102.00IWM150117C0010200019.98 0.0014.1114.371911
103.00IWM150117C0010300011.82 0.0013.3913.64423,305
104.00IWM150117C0010400011.11 0.0012.6712.9044685
105.00IWM150117C0010500012.22Up 2.1511.9712.19710,550
106.00IWM150117C001060009.87 0.0011.2911.501423
107.00IWM150117C001070008.60 0.0010.6310.811082
108.00IWM150117C001080009.23 0.009.9910.192051
109.00IWM150117C001090008.81Up 0.789.359.54375
110.00IWM150117C001100008.59Down 0.018.758.941517,060
111.00IWM150117C001110006.94 0.008.158.361312
112.00IWM150117C001120007.15Down 0.277.577.7722462
113.00IWM150117C001130007.34Up 0.637.037.201,5495,009
114.00IWM150117C001140006.69Up 0.816.506.673137
115.00IWM150117C001150005.72 0.005.976.19377,854
120.00IWM150117C001200003.70Up 0.093.813.95212,013
125.00IWM150117C001250001.94 0.002.232.3318,862
130.00IWM150117C001300001.10 0.001.181.302829,522
135.00IWM150117C001350000.53 0.000.550.6911,584
140.00IWM150117C001400000.23 0.000.260.37217,476
145.00IWM150117C001450000.15 0.000.110.1932,626
150.00IWM150117C001500000.14 0.000.040.121177
155.00IWM150117C001550000.06 0.000.010.08100120
160.00IWM150117C001600000.03 0.00N/A0.101219
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
40.00IWM150117P000400000.04 0.00N/A0.0621,674
45.00IWM150117P000450000.07 0.00N/A0.166610,670
46.00IWM150117P000460000.53 0.000.010.08078
47.00IWM150117P000470000.56 0.000.050.08016
49.00IWM150117P000490000.24 0.000.030.09011
50.00IWM150117P000500000.07 0.000.050.10141,332
52.00IWM150117P000520000.25 0.000.060.1103,500
53.00IWM150117P000530000.13 0.000.070.1677143
54.00IWM150117P000540000.17 0.000.080.13261161
55.00IWM150117P000550000.12 0.000.110.15111,330
56.00IWM150117P000560000.12 0.000.100.162445
57.00IWM150117P000570000.18 0.000.120.172267
58.00IWM150117P000580000.21 0.000.130.1920130
59.00IWM150117P000590000.22 0.000.140.225059
60.00IWM150117P000600000.26 0.000.160.2236,149
61.00IWM150117P000610000.28 0.000.180.241813,649
62.00IWM150117P000620000.37 0.000.190.2805,143
63.00IWM150117P000630000.41 0.000.210.300470
64.00IWM150117P000640000.46 0.000.250.33078
65.00IWM150117P000650000.27 0.000.210.381010,694
66.00IWM150117P000660000.84 0.000.240.390104
67.00IWM150117P000670000.38 0.000.260.4284374
68.00IWM150117P000680000.45 0.000.340.4510193
69.00IWM150117P000690000.45 0.000.340.48169
70.00IWM150117P000700000.57 0.000.400.5161,681
71.00IWM150117P000710000.80 0.000.370.540339
72.00IWM150117P000720000.66 0.000.430.571424
73.00IWM150117P000730000.73 0.000.500.620239
74.00IWM150117P000740000.75 0.000.520.6911,699
75.00IWM150117P000750000.89 0.000.600.72156,047
76.00IWM150117P000760001.03 0.000.630.782021,142
77.00IWM150117P000770000.95 0.000.680.861181,105
78.00IWM150117P000780000.91 0.000.750.9212,327
79.00IWM150117P000790000.77 0.000.881.0024664
80.00IWM150117P000800001.00Down 0.160.931.05112,891
81.00IWM150117P000810001.57 0.000.961.160659
82.00IWM150117P000820001.36 0.001.051.241423
83.00IWM150117P000830001.51 0.001.181.32201,301
84.00IWM150117P000840001.60 0.001.271.4145619
85.00IWM150117P000850001.82 0.001.381.54402,376
86.00IWM150117P000860001.56 0.001.481.66101,000
87.00IWM150117P000870001.69 0.001.601.76191,382
88.00IWM150117P000880001.82Down 0.181.721.894903
89.00IWM150117P000890002.20 0.001.872.021666
90.00IWM150117P000900002.15Down 0.131.992.20225,170
91.00IWM150117P000910002.86 0.002.172.303852
92.00IWM150117P000920003.11 0.002.252.461142,753
93.00IWM150117P000930002.76 0.002.422.6918945
94.00IWM150117P000940003.33 0.002.702.81261,065
95.00IWM150117P000950003.00Down 0.112.883.0031114,940
96.00IWM150117P000960003.91 0.003.083.2126932
97.00IWM150117P000970004.11 0.003.283.3510651
98.00IWM150117P000980004.15 0.003.513.582742
99.00IWM150117P000990003.83 0.003.743.8010598
100.00IWM150117P001000004.00Down 0.423.984.088213,561
101.00IWM150117P001010005.24 0.004.254.35151,747
102.00IWM150117P001020005.51 0.004.524.59163,558
103.00IWM150117P001030005.15 0.004.814.9053,164
104.00IWM150117P001040005.08Down 1.235.115.221969
105.00IWM150117P001050005.50Down 0.285.365.54119,744
106.00IWM150117P001060006.55 0.005.755.8911,908
107.00IWM150117P001070006.65 0.006.096.23202,050
108.00IWM150117P001080007.88 0.006.466.6040609
109.00IWM150117P001090007.90 0.006.846.983815
110.00IWM150117P001100007.25Down 0.377.237.3716517,004
111.00IWM150117P001110008.49 0.007.667.8015206
112.00IWM150117P001120008.28Down 0.228.088.2427149
113.00IWM150117P001130009.00 0.008.548.70110,291
114.00IWM150117P001140008.88Down 1.199.029.185564
115.00IWM150117P001150009.55Down 0.429.509.68411,263
120.00IWM150117P0012000012.22Down 1.0812.3312.551015,356
125.00IWM150117P0012500016.89 0.0015.7616.0222821
130.00IWM150117P0013000020.99 0.0019.6220.0352434
135.00IWM150117P0013500025.07 0.0024.0024.431096
140.00IWM150117P0014000027.39 0.0028.5729.15162
145.00IWM150117P0014500036.40 0.0033.3634.013118
150.00IWM150117P0015000033.25 0.0038.2638.921515
160.00IWM150117P0016000044.44 0.0048.1848.8414
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.