$113.65 -0.10 (-0.09%) iSh US Utilts Shs - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Last Trade: 113.65
Trade Time: Nov 25 03:59 PM Eastern Daylight Time
Change: -0.10 (-0.09%)
Prev Close: 113.75
Open: 114.08
Bid: 110.00
Ask: 113.72
Options:

Call Options: IDU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IDU1420L100 13.70 0.00 13.50 21.0 13.90 21.0 0.0 0
101.00 IDU1420L101 12.50 0.00 12.60 21.0 13.00 21.0 0.0 0
102.00 IDU1420L102 11.80 0.00 11.60 21.0 12.00 21.0 0.0 0
103.00 IDU1420L103 10.70 0.00 10.60 21.0 11.00 21.0 0.0 0
104.00 IDU1420L104 9.70 0.00 9.60 21.0 10.00 21.0 0.0 0
105.00 IDU1420L105 10.68 1.98 8.60 10.0 9.00 21.0 1.0 5
106.00 IDU1420L106 7.80 0.00 7.70 21.0 8.10 21.0 0.0 0
107.00 IDU1420L107 7.44 0.64 6.70 21.0 7.10 21.0 1.0 1
108.00 IDU1420L108 2.40 -3.40 5.80 50.0 6.10 50.0 20.0 6
109.00 IDU1420L109 4.90 0.00 4.90 53.0 5.20 53.0 0.0 0
110.00 IDU1420L110 5.20 1.10 4.00 57.0 4.30 57.0 5.0 20
111.00 IDU1420L111 1.15 -2.15 3.20 61.0 3.50 61.0 1.0 1
112.00 IDU1420L112 2.55 0.00 2.50 58.0 2.75 69.0 0.0 0
113.00 IDU1420L113 2.75 0.85 1.85 69.0 2.05 80.0 1.0 1
114.00 IDU1420L114 1.35 0.00 1.30 84.0 1.45 84.0 0.0 0
115.00 IDU1420L115 1.90 1.00 0.85 104.0 1.00 104.0 3.0 12
116.00 IDU1420L116 0.55 0.00 0.50 121.0 0.65 123.0 2.0 2
117.00 IDU1420L117 0.30 0.00 0.25 137.0 0.40 129.0 0.0 0
118.00 IDU1420L118 0.30 0.15 0.10 143.0 0.25 138.0 1.0 1
119.00 IDU1420L119 0.05 0.00 0.05 124.0 0.25 135.0 0.0 0
120.00 IDU1420L120 0.70 0.65 0.05 21.0 0.25 129.0 4.0 4

Put Options: IDU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
100.00 IDU1420X100 0.25 0.00 0.05 21.0 0.25 128.0 0.0 0
101.00 IDU1420X101 1.77 1.52 0.05 32.0 0.25 129.0 6.0 6
102.00 IDU1420X102 0.05 0.00 0.05 129.0 0.25 129.0 0.0 0
103.00 IDU1420X103 3.60 3.55 0.05 131.0 0.25 131.0 10.0 5
104.00 IDU1420X104 4.00 3.90 0.05 132.0 0.25 132.0 2.0 2
105.00 IDU1420X105 2.25 2.15 0.10 134.0 0.25 123.0 1.0 1
106.00 IDU1420X106 3.52 3.37 0.15 126.0 0.25 126.0 6.0 6
107.00 IDU1420X107 1.10 0.90 0.20 129.0 0.30 129.0 1.0 11
108.00 IDU1420X108 0.50 0.20 0.25 131.0 0.35 121.0 22.0 22
109.00 IDU1420X109 7.40 7.00 0.35 129.0 0.45 119.0 10.0 11
110.00 IDU1420X110 0.60 0.10 0.45 125.0 0.60 125.0 30.0 30
111.00 IDU1420X111 0.70 0.00 0.65 121.0 0.80 132.0 0.0 0
112.00 IDU1420X112 1.10 0.15 0.90 110.0 1.05 121.0 1.0 1
113.00 IDU1420X113 1.25 0.00 1.20 92.0 1.40 92.0 0.0 0
114.00 IDU1420X114 2.55 0.90 1.65 74.0 1.80 74.0 4.0 5
115.00 IDU1420X115 2.85 0.65 2.15 72.0 2.35 61.0 50.0 28
116.00 IDU1420X116 2.80 0.00 2.80 61.0 3.10 61.0 0.0 0
117.00 IDU1420X117 3.50 0.00 3.50 55.0 3.80 44.0 0.0 0
118.00 IDU1420X118 4.00 -0.30 4.40 50.0 4.70 50.0 10.0 3
119.00 IDU1420X119 5.30 0.00 5.30 21.0 5.60 21.0 0.0 0
120.00 IDU1420X120 5.30 -0.90 6.10 21.0 6.70 21.0 1.0 175