iShares 7-10 Year Treasury Bond $101.79

down -0.58


17/4/2014 06:40 PM  |  NYSEARCA : IEF
Last Trade: 101.79
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.58 (-0.57 %)
Prev Close: 102.37
Open: 102.31
Bid: 101.48
Ask: 101.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get IEF Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IEF1419D70 31.30 0.00 30.10 165.0 34.10 205.0 0.0 0
75.00 IEF1419D75 25.10 0.00 25.00 180.0 29.10 204.0 0.0 0
80.00 IEF1419D80 21.70 0.00 21.50 256.0 22.80 277.0 0.0 0
85.00 IEF1419D85 16.80 0.00 16.50 256.0 17.70 277.0 0.0 0
90.00 IEF1419D90 11.80 0.00 11.50 318.0 12.70 382.0 0.0 0
92.00 IEF1419D92 9.90 0.00 9.50 279.0 10.30 277.0 0.0 0
93.00 IEF1419D93 9.00 0.00 8.50 280.0 9.30 277.0 0.0 0
94.00 IEF1419D94 8.00 0.00 7.50 277.0 8.30 277.0 0.0 0
95.00 IEF1419D95 7.00 0.00 6.60 204.0 7.30 277.0 0.0 0
96.00 IEF1419D96 6.00 0.00 5.60 241.0 6.40 382.0 0.0 0
97.00 IEF1419D97 5.10 0.00 4.50 324.0 5.20 382.0 0.0 0
98.00 IEF1419D98 4.10 0.00 3.50 324.0 4.20 382.0 0.0 0
99.00 IEF1419D99 3.10 0.00 2.55 267.0 3.20 382.0 0.0 0
100.00 IEF1419D100 2.05 0.00 1.55 271.0 2.00 292.0 0.0 0
101.00 IEF1419D101 0.65 -0.50 0.55 254.0 1.00 317.0 1.0 1
102.00 IEF1419D102 0.60 0.30 0.05 207.0 0.05 349.0 1.0 1,432
103.00 IEF1419D103 0.14 0.09 0.05 163.0 0.05 354.0 10.0 1,449
104.00 IEF1419D104 0.20 0.00 0.05 1.0 0.20 892.0 0.0 0
105.00 IEF1419D105 0.20 0.00 0.05 168.0 0.20 892.0 0.0 0
106.00 IEF1419D106 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
107.00 IEF1419D107 0.25 0.00 0.00 0.0 0.20 645.0 0.0 0
108.00 IEF1419D108 0.25 0.00 0.00 0.0 0.20 645.0 0.0 0
109.00 IEF1419D109 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
110.00 IEF1419D110 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
111.00 IEF1419D111 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
112.00 IEF1419D112 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
115.00 IEF1419D115 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
120.00 IEF1419D120 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
125.00 IEF1419D125 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0
130.00 IEF1419D130 0.20 0.00 0.00 0.0 0.20 645.0 0.0 0

Put Options: IEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IEF1419P70 0.25 0.00 0.00 0.0 0.20 670.0 0.0 0
75.00 IEF1419P75 0.25 0.00 0.00 0.0 0.20 670.0 0.0 0
80.00 IEF1419P80 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
85.00 IEF1419P85 0.25 0.00 0.00 0.0 0.20 670.0 0.0 0
90.00 IEF1419P90 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
92.00 IEF1419P92 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
93.00 IEF1419P93 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
94.00 IEF1419P94 0.25 0.00 0.00 0.0 0.20 670.0 0.0 0
95.00 IEF1419P95 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
96.00 IEF1419P96 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
97.00 IEF1419P97 0.20 0.00 0.00 0.0 0.20 670.0 0.0 0
98.00 IEF1419P98 0.25 0.00 0.05 4.0 0.25 775.0 0.0 0
99.00 IEF1419P99 0.05 -0.10 0.05 22.0 0.25 750.0 22.0 43
100.00 IEF1419P100 0.12 -0.03 0.10 21.0 0.10 750.0 10.0 13
101.00 IEF1419P101 0.05 0.00 0.05 22.0 0.05 347.0 10.0 3,525
102.00 IEF1419P102 0.03 -0.03 0.15 112.0 0.35 351.0 52.0 214
103.00 IEF1419P103 0.80 0.30 1.05 106.0 1.40 126.0 20.0 20
104.00 IEF1419P104 1.50 0.00 2.05 78.0 2.40 122.0 0.0 0
105.00 IEF1419P105 2.55 0.00 2.85 237.0 3.40 127.0 0.0 0
106.00 IEF1419P106 3.30 0.00 3.80 241.0 4.40 122.0 0.0 0
107.00 IEF1419P107 4.30 0.00 4.80 134.0 5.40 123.0 0.0 0
108.00 IEF1419P108 5.50 0.00 5.70 247.0 6.50 211.0 0.0 0
109.00 IEF1419P109 6.50 0.00 6.70 247.0 7.50 211.0 0.0 0
110.00 IEF1419P110 7.50 0.00 7.70 140.0 8.50 172.0 0.0 0
111.00 IEF1419P111 8.50 0.00 8.70 111.0 9.50 147.0 0.0 0
112.00 IEF1419P112 9.50 0.00 9.70 111.0 10.50 147.0 0.0 0
115.00 IEF1419P115 12.20 0.00 12.30 232.0 13.60 217.0 0.0 0
120.00 IEF1419P120 17.20 0.00 17.40 126.0 18.70 126.0 0.0 0
125.00 IEF1419P125 22.20 0.00 22.10 126.0 23.50 111.0 0.0 0
130.00 IEF1419P130 25.40 0.00 25.90 269.0 30.00 202.0 0.0 0
Trading Center