Vn Ttl Bd Mk Id Shs ETF $82.58

up +0.11


28/8/2014 04:00 PM  |  NYSEARCA : BND
Last Trade: 82.58
Trade Time: Aug 28 04:00 PM Eastern Daylight Time
Change: 0.11 (0.13 %)
Prev Close: 82.47
Open: 82.60
Bid: 82.51
Ask: 82.58
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get BND Trend Analysis - it has underperformed the S&P 500 by 19%
Options:

Call Options: BND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 BND1420I73 8.10 0.00 8.40 21.0 10.90 15.0 0.0 0
74.00 BND1420I74 7.20 0.00 6.00 10.0 10.90 10.0 0.0 0
75.00 BND1420I75 6.20 0.00 5.00 10.0 9.90 10.0 0.0 0
76.00 BND1420I76 5.20 0.00 4.00 10.0 8.90 10.0 0.0 0
77.00 BND1420I77 4.20 0.00 3.00 10.0 7.90 10.0 0.0 0
78.00 BND1420I78 3.20 0.00 2.10 20.0 7.00 20.0 0.0 0
79.00 BND1420I79 2.20 0.00 1.10 20.0 6.00 20.0 0.0 0
80.00 BND1420I80 1.15 -0.05 1.35 10.0 3.80 10.0 10.0 10
81.00 BND1420I81 0.75 0.50 0.35 10.0 2.75 10.0 1.0 1
82.00 BND1420I82 0.42 0.07 0.35 10.0 0.95 39.0 1.0 16
83.00 BND1420I83 0.10 0.00 0.05 60.0 0.10 50.0 1.0 1
84.00 BND1420I84 0.60 0.00 0.00 0.0 0.10 50.0 0.0 0
85.00 BND1420I85 1.35 0.00 0.00 0.0 5.00 30.0 0.0 0
86.00 BND1420I86 1.35 0.00 0.00 0.0 5.00 30.0 0.0 0
87.00 BND1420I87 1.30 0.00 0.00 0.0 5.00 30.0 0.0 0
88.00 BND1420I88 1.30 0.00 0.00 0.0 5.00 30.0 0.0 0
89.00 BND1420I89 1.30 0.00 0.00 0.0 1.30 10.0 0.0 0

Put Options: BND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
73.00 BND1420U73 1.25 0.00 0.00 0.0 1.25 108.0 0.0 0
74.00 BND1420U74 0.09 -1.16 0.05 25.0 1.25 108.0 15.0 15
75.00 BND1420U75 0.17 -1.08 0.05 35.0 1.25 108.0 3.0 3
76.00 BND1420U76 1.25 0.00 0.05 25.0 5.00 30.0 0.0 0
77.00 BND1420U77 1.25 0.00 0.05 25.0 5.00 20.0 0.0 0
78.00 BND1420U78 0.47 -0.83 0.05 50.0 1.25 108.0 3.0 3
79.00 BND1420U79 1.30 0.00 0.05 60.0 1.30 108.0 0.0 0
80.00 BND1420U80 0.10 -1.00 0.05 1.0 1.30 10.0 1.0 1
81.00 BND1420U81 0.15 0.05 0.05 21.0 0.10 50.0 1.0 4
82.00 BND1420U82 0.25 0.15 0.05 50.0 0.20 50.0 1.0 1
83.00 BND1420U83 0.65 0.00 0.55 61.0 0.85 85.0 0.0 0
84.00 BND1420U84 0.65 0.00 0.55 10.0 5.00 20.0 0.0 0
85.00 BND1420U85 1.65 0.00 0.30 100.0 5.00 10.0 0.0 0
86.00 BND1420U86 2.65 0.00 1.20 70.0 6.00 10.0 0.0 0
87.00 BND1420U87 3.60 0.00 2.20 42.0 7.00 10.0 0.0 0
88.00 BND1420U88 4.60 0.00 3.10 54.0 8.00 10.0 0.0 0
89.00 BND1420U89 5.60 0.00 5.40 24.0 7.90 10.0 0.0 0
Trading Center