$82.73 +0.12 (0.15%) Vn Ttl Bd Mk Id Shs ETF - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 82.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.12 (0.15%)
Prev Close: 82.61
Open: 82.72
Bid: 82.55
Ask: 82.83
Options:

Call Options: BND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BND1420L74 6.90 0.00 7.00 60.0 10.50 60.0 0.0 0
75.00 BND1420L75 5.90 0.00 6.00 10.0 9.50 10.0 0.0 0
76.00 BND1420L76 4.90 0.00 5.00 10.0 8.50 10.0 0.0 0
77.00 BND1420L77 3.90 0.00 4.00 10.0 7.50 10.0 0.0 0
78.00 BND1420L78 2.90 0.00 3.00 10.0 6.50 10.0 0.0 0
79.00 BND1420L79 1.90 0.00 2.00 10.0 5.50 10.0 0.0 0
80.00 BND1420L80 0.90 0.00 1.00 10.0 4.50 10.0 0.0 0
81.00 BND1420L81 0.90 -0.30 0.05 10.0 3.50 10.0 10.0 10
82.00 BND1420L82 1.05 0.70 0.60 10.0 2.45 60.0 4.0 242
83.00 BND1420L83 0.25 0.20 0.05 172.0 0.20 156.0 52.0 82
84.00 BND1420L84 0.35 0.25 0.05 235.0 0.10 136.0 150.0 117
85.00 BND1420L85 1.70 0.00 0.05 20.0 0.10 132.0 0.0 0
86.00 BND1420L86 1.70 0.00 0.05 10.0 1.70 10.0 0.0 0
87.00 BND1420L87 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
88.00 BND1420L88 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
89.00 BND1420L89 1.70 0.00 0.00 0.0 1.70 10.0 0.0 0
90.00 BND1420L90 1.70 0.00 0.00 0.0 0.30 70.0 0.0 0

Put Options: BND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 BND1420X74 1.70 0.00 0.00 0.0 1.70 180.0 0.0 0
75.00 BND1420X75 1.70 0.00 0.00 0.0 1.70 20.0 0.0 0
76.00 BND1420X76 1.70 0.00 0.05 50.0 1.70 20.0 0.0 0
77.00 BND1420X77 0.10 -1.60 0.05 50.0 1.70 20.0 1.0 1
78.00 BND1420X78 1.70 0.00 0.05 11.0 1.70 20.0 0.0 0
79.00 BND1420X79 0.13 -1.57 0.05 69.0 1.70 20.0 2.0 9
80.00 BND1420X80 0.03 -0.07 0.05 1.0 0.10 132.0 1.0 118
81.00 BND1420X81 0.15 0.05 0.05 11.0 0.10 139.0 27.0 27
82.00 BND1420X82 0.10 -0.05 0.10 1.0 0.15 1.0 1.0 13
83.00 BND1420X83 1.13 0.63 0.35 144.0 0.75 134.0 1.0 45
84.00 BND1420X84 1.00 -0.50 1.35 10.0 3.20 60.0 11.0 11
85.00 BND1420X85 0.85 0.00 0.75 10.0 4.20 10.0 0.0 0
86.00 BND1420X86 1.85 0.00 1.75 10.0 5.20 10.0 0.0 0
87.00 BND1420X87 2.85 0.00 2.75 10.0 6.20 10.0 0.0 0
88.00 BND1420X88 8.10 4.30 3.00 20.0 7.60 10.0 1.0 10
89.00 BND1420X89 4.80 0.00 4.00 20.0 8.60 10.0 0.0 0
90.00 BND1420X90 5.90 0.00 5.70 50.0 9.20 50.0 0.0 0