$39.52 -0.03 (-0.08%) iSh US Brk-Dlrs Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 39.52
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: -0.03 (-0.08%)
Prev Close: 39.55
Open: 39.41
Bid: 39.46
Ask: 39.52
Options:

Call Options: IAI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IAI1422K29 10.40 0.00 10.20 36.0 10.60 36.0 0.0 0
30.00 IAI1422K30 9.40 0.00 9.20 21.0 9.70 21.0 0.0 0
31.00 IAI1422K31 8.40 0.00 8.20 21.0 8.70 21.0 0.0 0
32.00 IAI1422K32 7.30 0.00 7.20 21.0 7.70 21.0 0.0 0
33.00 IAI1422K33 6.40 0.00 5.80 5.0 6.70 54.0 0.0 0
34.00 IAI1422K34 5.40 0.00 5.20 36.0 5.70 65.0 0.0 0
35.00 IAI1422K35 4.30 0.00 4.20 42.0 4.70 65.0 0.0 0
36.00 IAI1422K36 3.40 0.00 3.20 54.0 3.70 52.0 0.0 0
37.00 IAI1422K37 1.50 -1.05 2.30 64.0 2.75 91.0 10.0 10
38.00 IAI1422K38 1.20 -0.40 1.50 10.0 1.85 90.0 22.0 24
39.00 IAI1422K39 0.50 -0.30 0.65 251.0 1.10 172.0 1.0 5
40.00 IAI1422K40 0.20 0.00 0.25 128.0 0.55 196.0 0.0 0
41.00 IAI1422K41 0.50 0.20 0.05 10.0 0.35 222.0 1.0 1
42.00 IAI1422K42 0.25 0.00 0.05 299.0 0.25 29.0 0.0 0
43.00 IAI1422K43 0.20 0.00 0.05 1.0 0.25 21.0 0.0 0
44.00 IAI1422K44 0.20 0.00 0.00 0.0 0.25 21.0 0.0 0
45.00 IAI1422K45 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
46.00 IAI1422K46 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
47.00 IAI1422K47 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
48.00 IAI1422K48 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
49.00 IAI1422K49 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
50.00 IAI1422K50 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
51.00 IAI1422K51 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
52.00 IAI1422K52 0.20 0.00 0.00 0.0 0.20 21.0 0.0 0
53.00 IAI1422K53 0.20 0.00 0.00 0.0 0.20 141.0 0.0 0

Put Options: IAI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 IAI1422W29 0.20 0.00 0.00 0.0 0.20 151.0 0.0 0
30.00 IAI1422W30 0.25 0.00 0.05 21.0 0.20 21.0 0.0 0
31.00 IAI1422W31 0.25 0.00 0.05 383.0 0.25 21.0 0.0 0
32.00 IAI1422W32 0.25 0.00 0.10 190.0 0.25 21.0 0.0 0
33.00 IAI1422W33 0.25 0.00 0.05 205.0 0.25 21.0 0.0 0
34.00 IAI1422W34 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
35.00 IAI1422W35 0.30 0.00 0.05 390.0 0.25 21.0 0.0 0
36.00 IAI1422W36 0.80 0.50 0.05 11.0 0.35 213.0 10.0 10
37.00 IAI1422W37 0.05 0.00 0.05 10.0 0.35 237.0 0.0 0
38.00 IAI1422W38 0.90 0.85 0.05 339.0 0.45 226.0 16.0 17
39.00 IAI1422W39 1.30 0.95 0.25 183.0 0.70 175.0 17.0 17
40.00 IAI1422W40 1.00 0.25 0.75 243.0 1.20 105.0 3.0 3
41.00 IAI1422W41 1.45 0.00 1.50 109.0 1.85 21.0 0.0 0
42.00 IAI1422W42 2.35 0.00 2.45 21.0 2.80 21.0 0.0 0
43.00 IAI1422W43 3.30 0.00 3.40 42.0 3.90 41.0 0.0 0
44.00 IAI1422W44 4.10 0.00 4.40 50.0 4.90 69.0 0.0 0
45.00 IAI1422W45 5.10 0.00 5.40 42.0 5.90 52.0 0.0 0
46.00 IAI1422W46 5.00 0.00 6.40 32.0 6.70 10.0 0.0 0
47.00 IAI1422W47 7.10 0.00 7.40 51.0 7.70 11.0 0.0 0
48.00 IAI1422W48 6.40 0.00 8.40 50.0 8.70 11.0 0.0 0
49.00 IAI1422W49 9.10 0.00 9.40 31.0 9.70 10.0 0.0 0
50.00 IAI1422W50 10.10 0.00 10.40 45.0 10.70 11.0 0.0 0
51.00 IAI1422W51 11.10 0.00 11.40 45.0 11.70 11.0 0.0 0
52.00 IAI1422W52 10.40 0.00 12.40 46.0 12.70 11.0 0.0 0
53.00 IAI1422W53 13.10 0.00 13.30 134.0 13.80 51.0 0.0 0