$106.25 0.00 (0.00%) iSh 7-10 Trs Bd Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 106.25
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 106.25
Open: 106.39
Bid: 104.50
Ask: 108.99
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IEF1422K75 29.00 0.00 29.00 227.0 33.50 230.0 0.0 0
80.00 IEF1422K80 24.10 0.00 24.10 212.0 28.50 200.0 0.0 0
85.00 IEF1422K85 20.20 0.00 20.20 230.0 22.60 215.0 0.0 0
90.00 IEF1422K90 15.40 0.00 15.40 230.0 17.10 215.0 0.0 0
91.00 IEF1422K91 14.40 0.00 14.40 383.0 16.10 355.0 0.0 0
92.00 IEF1422K92 13.40 0.00 13.40 383.0 15.10 355.0 0.0 0
93.00 IEF1422K93 12.40 0.00 12.40 360.0 14.10 345.0 0.0 0
94.00 IEF1422K94 11.40 0.00 11.40 360.0 13.10 345.0 0.0 0
95.00 IEF1422K95 10.90 0.00 10.90 274.0 12.00 345.0 0.0 0
96.00 IEF1422K96 10.00 0.00 10.00 266.0 10.80 301.0 0.0 0
97.00 IEF1422K97 9.00 0.00 9.00 266.0 9.80 301.0 0.0 0
98.00 IEF1422K98 7.80 0.00 7.80 432.0 8.80 476.0 0.0 0
99.00 IEF1422K99 6.80 0.00 6.80 432.0 7.80 476.0 0.0 0
100.00 IEF1422K100 5.80 0.00 5.80 432.0 6.80 476.0 0.0 0
101.00 IEF1422K101 2.40 -2.50 4.90 639.0 5.60 582.0 28.0 28
102.00 IEF1422K102 3.90 0.00 3.90 413.0 4.60 391.0 0.0 0
103.00 IEF1422K103 0.89 -2.01 2.90 628.0 3.60 570.0 10.0 10
104.00 IEF1422K104 2.40 0.35 2.05 608.0 2.50 711.0 2.0 7
105.00 IEF1422K105 1.42 0.12 1.30 170.0 1.70 828.0 24.0 74
106.00 IEF1422K106 0.85 0.00 0.75 640.0 0.95 942.0 9.0 152
107.00 IEF1422K107 0.51 0.11 0.40 192.0 0.55 451.0 6.0 25
108.00 IEF1422K108 0.39 0.19 0.20 107.0 0.30 268.0 7.0 24
109.00 IEF1422K109 0.14 0.00 0.10 23.0 0.20 325.0 5.0 12
110.00 IEF1422K110 0.40 0.35 0.05 10.0 0.15 537.0 12.0 11
111.00 IEF1422K111 0.10 0.00 0.05 219.0 0.10 22.0 0.0 0
112.00 IEF1422K112 0.10 0.00 0.05 13.0 0.10 414.0 10.0 10
113.00 IEF1422K113 0.25 0.00 0.10 10.0 0.25 456.0 0.0 0
114.00 IEF1422K114 0.25 0.00 0.05 10.0 0.25 456.0 0.0 0
115.00 IEF1422K115 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
120.00 IEF1422K120 0.20 0.00 0.00 0.0 0.20 339.0 0.0 0
125.00 IEF1422K125 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
130.00 IEF1422K130 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
135.00 IEF1422K135 0.25 0.00 0.00 0.0 0.25 649.0 0.0 0

Put Options: IEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IEF1422W75 0.25 0.00 0.00 0.0 0.25 649.0 0.0 0
80.00 IEF1422W80 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
85.00 IEF1422W85 0.25 0.00 0.00 0.0 0.25 356.0 0.0 0
90.00 IEF1422W90 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
91.00 IEF1422W91 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
92.00 IEF1422W92 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
93.00 IEF1422W93 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
94.00 IEF1422W94 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
95.00 IEF1422W95 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
96.00 IEF1422W96 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
97.00 IEF1422W97 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
98.00 IEF1422W98 0.25 0.00 0.00 0.0 0.25 431.0 0.0 0
99.00 IEF1422W99 0.25 0.00 0.05 10.0 0.25 456.0 0.0 0
100.00 IEF1422W100 0.05 -0.20 0.05 4.0 0.25 926.0 4.0 14
101.00 IEF1422W101 0.20 0.00 0.05 5.0 0.20 945.0 0.0 0
102.00 IEF1422W102 0.08 -0.17 0.05 3.0 0.25 1192.0 3.0 213
103.00 IEF1422W103 0.30 0.25 0.05 1.0 0.25 101.0 100.0 648
104.00 IEF1422W104 0.20 0.00 0.10 132.0 0.25 462.0 252.0 454
105.00 IEF1422W105 0.40 0.00 0.35 143.0 0.50 487.0 16.0 57
106.00 IEF1422W106 0.90 0.00 0.80 261.0 0.95 633.0 28.0 342
107.00 IEF1422W107 1.42 0.02 1.40 215.0 1.60 784.0 1.0 4
108.00 IEF1422W108 2.05 0.00 2.05 454.0 2.50 651.0 0.0 0
109.00 IEF1422W109 2.95 0.00 2.95 49.0 3.40 352.0 0.0 0
110.00 IEF1422W110 3.80 0.00 3.80 288.0 4.30 266.0 0.0 0
111.00 IEF1422W111 4.70 0.00 4.70 293.0 5.40 290.0 0.0 0
112.00 IEF1422W112 5.50 0.00 5.50 265.0 6.60 297.0 0.0 0
113.00 IEF1422W113 6.60 0.00 6.60 297.0 7.50 341.0 0.0 0
114.00 IEF1422W114 7.50 0.00 7.50 262.0 8.50 243.0 0.0 0
115.00 IEF1422W115 8.50 0.00 8.50 259.0 9.50 245.0 0.0 0
120.00 IEF1422W120 13.10 0.00 13.10 247.0 15.00 231.0 0.0 0
125.00 IEF1422W125 18.10 0.00 18.10 110.0 19.90 95.0 0.0 0
130.00 IEF1422W130 22.90 0.00 22.90 110.0 25.20 95.0 0.0 0
135.00 IEF1422W135 26.70 0.00 26.70 261.0 31.10 215.0 0.0 0