$108.93 -0.95 (-0.87%) PIMCO ETF Shs PIMCO Total Return Active Exchange-Traded Fund - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Last Trade: 108.93
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.95 (-0.87%)
Prev Close: 109.88
Open: 108.86
Bid: 108.72
Ask: 109.54
Options:

Call Options: BOND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 BOND1420L98 11.30 0.00 10.40 75.0 11.40 42.0 0.0 0
99.00 BOND1420L99 10.30 0.00 9.60 10.0 10.30 8.0 0.0 0
100.00 BOND1420L100 9.60 0.00 8.60 10.0 9.30 8.0 0.0 0
101.00 BOND1420L101 8.60 0.00 7.60 10.0 8.30 8.0 0.0 0
102.00 BOND1420L102 7.60 0.00 6.60 10.0 7.30 8.0 0.0 0
103.00 BOND1420L103 6.60 0.00 5.60 10.0 6.30 8.0 0.0 0
104.00 BOND1420L104 5.60 0.00 4.60 18.0 5.20 8.0 0.0 0
105.00 BOND1420L105 4.60 0.00 3.60 18.0 4.20 8.0 0.0 0
106.00 BOND1420L106 3.60 0.00 2.65 10.0 3.20 8.0 0.0 0
107.00 BOND1420L107 2.55 0.00 1.65 28.0 2.20 18.0 0.0 0
108.00 BOND1420L108 1.60 0.00 0.90 97.0 1.20 85.0 0.0 0
109.00 BOND1420L109 0.60 -0.15 0.25 141.0 0.50 115.0 1.0 1
110.00 BOND1420L110 0.35 0.15 0.05 137.0 0.15 137.0 50.0 50
111.00 BOND1420L111 0.05 0.00 0.05 10.0 0.10 129.0 0.0 0
112.00 BOND1420L112 0.10 0.00 0.05 96.0 0.10 122.0 0.0 0
113.00 BOND1420L113 0.10 0.00 0.00 0.0 0.20 18.0 0.0 0
114.00 BOND1420L114 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
115.00 BOND1420L115 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
116.00 BOND1420L116 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
117.00 BOND1420L117 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
118.00 BOND1420L118 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
119.00 BOND1420L119 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
120.00 BOND1420L120 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
121.00 BOND1420L121 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
122.00 BOND1420L122 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0

Put Options: BOND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 BOND1420X98 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
99.00 BOND1420X99 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
100.00 BOND1420X100 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
101.00 BOND1420X101 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
102.00 BOND1420X102 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
103.00 BOND1420X103 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
104.00 BOND1420X104 0.20 0.00 0.00 0.0 0.20 18.0 0.0 0
105.00 BOND1420X105 0.20 0.00 0.00 0.0 0.10 122.0 0.0 0
106.00 BOND1420X106 0.05 -0.05 0.05 6.0 0.10 123.0 6.0 10
107.00 BOND1420X107 0.05 -0.05 0.05 4.0 0.10 132.0 4.0 4
108.00 BOND1420X108 0.40 0.30 0.05 146.0 0.20 156.0 17.0 33
109.00 BOND1420X109 0.40 0.30 0.35 110.0 0.55 38.0 10.0 50
110.00 BOND1420X110 0.40 0.00 1.00 78.0 1.35 94.0 0.0 0
111.00 BOND1420X111 1.10 0.00 1.90 8.0 2.45 18.0 0.0 0
112.00 BOND1420X112 2.05 0.00 2.90 8.0 3.50 18.0 0.0 0
113.00 BOND1420X113 3.00 0.00 3.90 8.0 4.50 18.0 0.0 0
114.00 BOND1420X114 4.00 0.00 4.90 8.0 5.50 18.0 0.0 0
115.00 BOND1420X115 5.00 0.00 5.80 8.0 6.50 10.0 0.0 0
116.00 BOND1420X116 6.00 0.00 6.80 8.0 7.50 10.0 0.0 0
117.00 BOND1420X117 7.00 0.00 7.80 8.0 8.50 10.0 0.0 0
118.00 BOND1420X118 8.00 0.00 8.80 8.0 9.50 10.0 0.0 0
119.00 BOND1420X119 9.00 0.00 9.80 8.0 10.50 10.0 0.0 0
120.00 BOND1420X120 10.00 0.00 10.60 8.0 11.70 10.0 0.0 0
121.00 BOND1420X121 10.80 0.00 11.60 8.0 12.70 10.0 0.0 0
122.00 BOND1420X122 11.80 0.00 12.70 22.0 13.70 28.0 0.0 0