$30.12 +0.18 (0.60%) iShS&P GSCI Com Trust Units - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Last Trade: 30.12
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.18 (0.60%)
Prev Close: 29.94
Open: 29.80
Bid: 30.08
Ask: 30.13
Options:

Call Options: GSG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GSG1418J24 5.50 0.00 5.80 236.0 6.30 190.0 0.0 0
25.00 GSG1418J25 4.50 0.00 4.70 202.0 5.30 195.0 0.0 0
26.00 GSG1418J26 3.50 0.00 3.70 210.0 4.30 190.0 0.0 0
27.00 GSG1418J27 2.60 0.00 2.75 276.0 3.30 189.0 0.0 0
28.00 GSG1418J28 1.70 0.00 1.90 183.0 2.25 130.0 0.0 0
29.00 GSG1418J29 2.13 1.38 0.90 360.0 1.30 202.0 20.0 20
30.00 GSG1418J30 0.15 0.10 0.15 623.0 0.50 245.0 8.0 179
31.00 GSG1418J31 0.55 0.25 0.05 54.0 0.30 402.0 2.0 3
32.00 GSG1418J32 0.20 -0.05 0.05 38.0 0.25 386.0 20.0 21
33.00 GSG1418J33 1.10 0.85 0.05 10.0 0.25 284.0 1.0 22
34.00 GSG1418J34 0.05 -0.20 0.05 1.0 0.25 286.0 1.0 143
35.00 GSG1418J35 0.50 0.25 0.05 10.0 0.25 286.0 10.0 30
36.00 GSG1418J36 0.20 -0.05 0.05 188.0 0.25 284.0 23.0 23
37.00 GSG1418J37 0.25 0.00 0.05 20.0 0.25 44.0 0.0 0
38.00 GSG1418J38 0.25 0.00 0.05 10.0 0.25 44.0 0.0 0
39.00 GSG1418J39 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
40.00 GSG1418J40 0.25 0.00 0.00 0.0 0.25 44.0 0.0 0
41.00 GSG1418J41 0.15 0.00 0.00 0.0 0.25 44.0 0.0 0
42.00 GSG1418J42 0.25 0.00 0.00 0.0 0.25 284.0 0.0 0

Put Options: GSG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GSG1418V24 0.25 0.00 0.05 11.0 0.25 284.0 0.0 0
25.00 GSG1418V25 0.25 0.00 0.05 11.0 0.25 44.0 0.0 0
26.00 GSG1418V26 0.25 0.00 0.05 10.0 0.25 44.0 0.0 0
27.00 GSG1418V27 0.15 0.00 0.05 1.0 0.25 59.0 0.0 0
28.00 GSG1418V28 0.30 0.00 0.05 1.0 0.30 367.0 0.0 0
29.00 GSG1418V29 0.35 0.00 0.05 39.0 0.30 389.0 0.0 0
30.00 GSG1418V30 0.45 0.20 0.20 397.0 0.50 571.0 30.0 368
31.00 GSG1418V31 0.50 -0.50 0.80 332.0 1.20 330.0 1.0 1
32.00 GSG1418V32 1.95 0.00 1.75 133.0 2.15 170.0 0.0 0
33.00 GSG1418V33 1.05 -1.80 2.75 280.0 3.30 444.0 20.0 30
34.00 GSG1418V34 3.80 0.00 3.70 180.0 4.30 195.0 0.0 0
35.00 GSG1418V35 4.80 0.00 4.70 189.0 5.30 172.0 0.0 0
36.00 GSG1418V36 5.90 0.00 5.70 166.0 6.20 182.0 0.0 0
37.00 GSG1418V37 6.80 0.00 6.70 165.0 7.20 177.0 0.0 0
38.00 GSG1418V38 7.80 0.00 7.50 122.0 8.20 117.0 0.0 0
39.00 GSG1418V39 8.80 0.00 8.60 120.0 9.30 117.0 0.0 0
40.00 GSG1418V40 9.80 0.00 9.60 130.0 10.30 117.0 0.0 0
41.00 GSG1418V41 10.80 0.00 10.70 32.0 11.20 32.0 0.0 0
42.00 GSG1418V42 11.80 0.00 11.50 119.0 12.30 122.0 0.0 0