$108.95 +0.37 (0.34%) PIMCO ETF Shs PIMCO Total Return Exchange-Traded Fund - NYSEARCA

Oct. 1, 2014 | 04:00 PM
Last Trade: 108.95
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.37 (0.34%)
Prev Close: 108.58
Open: 108.46
Bid: 108.08
Ask: 108.99
Options:

Call Options: BOND

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 BOND1418J97 10.90 0.00 11.30 35.0 12.30 21.0 0.0 0
98.00 BOND1418J98 10.10 0.00 10.30 20.0 11.40 11.0 0.0 0
99.00 BOND1418J99 9.10 0.00 9.50 10.0 10.50 10.0 0.0 0
100.00 BOND1418J100 8.10 0.00 8.50 10.0 9.50 10.0 0.0 0
101.00 BOND1418J101 7.10 0.00 7.50 10.0 8.50 10.0 0.0 0
102.00 BOND1418J102 6.20 0.00 6.50 20.0 7.40 11.0 0.0 0
103.00 BOND1418J103 5.10 0.00 5.50 35.0 6.40 25.0 0.0 0
104.00 BOND1418J104 4.20 0.00 4.60 35.0 5.40 35.0 0.0 0
105.00 BOND1418J105 3.20 0.00 3.60 39.0 4.30 25.0 0.0 0
106.00 BOND1418J106 2.25 0.00 2.60 39.0 3.40 35.0 0.0 0
107.00 BOND1418J107 1.90 0.50 1.70 10.0 2.30 32.0 1.0 1
108.00 BOND1418J108 0.95 0.40 0.80 101.0 1.05 69.0 1.0 1
109.00 BOND1418J109 0.20 0.10 0.20 111.0 0.35 97.0 20.0 101
110.00 BOND1418J110 0.10 0.00 0.05 87.0 0.10 95.0 0.0 0
111.00 BOND1418J111 0.50 0.00 0.00 0.0 0.10 100.0 0.0 0
112.00 BOND1418J112 0.50 0.00 0.00 0.0 0.50 65.0 0.0 0
113.00 BOND1418J113 0.50 0.00 0.00 0.0 0.50 45.0 0.0 0
114.00 BOND1418J114 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
115.00 BOND1418J115 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
116.00 BOND1418J116 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
117.00 BOND1418J117 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
118.00 BOND1418J118 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
119.00 BOND1418J119 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
120.00 BOND1418J120 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
121.00 BOND1418J121 0.50 0.00 0.00 0.0 0.50 75.0 0.0 0

Put Options: BOND

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
97.00 BOND1418V97 0.50 0.00 0.00 0.0 0.50 75.0 0.0 0
98.00 BOND1418V98 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
99.00 BOND1418V99 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
100.00 BOND1418V100 0.50 0.00 0.00 0.0 0.50 45.0 0.0 0
101.00 BOND1418V101 0.50 0.00 0.00 0.0 0.50 65.0 0.0 0
102.00 BOND1418V102 0.50 0.00 0.00 0.0 0.50 75.0 0.0 0
103.00 BOND1418V103 0.50 0.00 0.00 0.0 0.50 65.0 0.0 0
104.00 BOND1418V104 0.50 0.00 0.00 0.0 0.50 65.0 0.0 0
105.00 BOND1418V105 0.50 0.00 0.00 0.0 0.50 60.0 0.0 0
106.00 BOND1418V106 0.10 0.00 0.00 0.0 0.10 89.0 0.0 0
107.00 BOND1418V107 0.10 0.00 0.05 99.0 0.10 103.0 0.0 0
108.00 BOND1418V108 0.25 0.05 0.05 116.0 0.15 114.0 40.0 47
109.00 BOND1418V109 0.50 -0.10 0.35 84.0 0.50 21.0 4.0 20
110.00 BOND1418V110 1.35 0.00 1.05 35.0 1.70 50.0 0.0 0
111.00 BOND1418V111 2.30 0.00 1.95 30.0 2.70 35.0 0.0 0
112.00 BOND1418V112 3.30 0.00 2.95 20.0 3.70 35.0 0.0 0
113.00 BOND1418V113 4.30 0.00 3.90 33.0 4.70 25.0 0.0 0
114.00 BOND1418V114 5.30 0.00 4.90 23.0 5.70 11.0 0.0 0
115.00 BOND1418V115 6.30 0.00 5.90 23.0 6.80 10.0 0.0 0
116.00 BOND1418V116 7.30 0.00 6.90 20.0 7.80 10.0 0.0 0
117.00 BOND1418V117 8.30 0.00 7.90 10.0 8.80 10.0 0.0 0
118.00 BOND1418V118 9.30 0.00 8.90 10.0 9.80 10.0 0.0 0
119.00 BOND1418V119 10.10 0.00 9.90 10.0 10.80 10.0 0.0 0
120.00 BOND1418V120 11.10 0.00 10.70 10.0 11.80 10.0 0.0 0
121.00 BOND1418V121 12.00 0.00 11.80 35.0 12.70 25.0 0.0 0