$105.60 0.00 (0.00%) iSh 7-10 Trs Bd Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 105.60
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 105.60
Open: 105.29
Bid: 105.14
Ask: 106.46
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IEF1420L90 14.60 0.00 14.60 546.0 16.30 536.0 0.0 0
91.00 IEF1420L91 13.60 0.00 13.60 354.0 15.30 344.0 0.0 0
92.00 IEF1420L92 12.60 0.00 12.60 354.0 14.30 344.0 0.0 0
93.00 IEF1420L93 11.60 0.00 11.60 354.0 13.30 344.0 0.0 0
94.00 IEF1420L94 10.60 0.00 10.60 354.0 12.30 335.0 0.0 0
95.00 IEF1420L95 10.00 0.00 10.00 354.0 10.90 344.0 0.0 0
96.00 IEF1420L96 9.00 0.00 9.00 354.0 9.90 343.0 0.0 0
97.00 IEF1420L97 8.00 0.00 8.00 354.0 8.90 343.0 0.0 0
98.00 IEF1420L98 7.00 0.00 7.00 354.0 7.90 343.0 0.0 0
99.00 IEF1420L99 6.00 0.00 6.00 354.0 6.90 344.0 0.0 0
100.00 IEF1420L100 4.80 -0.30 5.10 547.0 5.70 319.0 1.0 3
101.00 IEF1420L101 2.50 -1.60 4.10 527.0 4.80 445.0 4.0 3
102.00 IEF1420L102 4.50 1.40 3.10 547.0 3.70 318.0 6.0 7
103.00 IEF1420L103 2.10 -0.05 2.15 850.0 2.70 368.0 150.0 108
104.00 IEF1420L104 1.60 0.00 1.50 380.0 1.70 442.0 3.0 346
105.00 IEF1420L105 0.80 0.00 0.70 412.0 0.85 125.0 979.0 1,651
106.00 IEF1420L106 0.31 0.00 0.25 169.0 0.40 676.0 19.0 275
107.00 IEF1420L107 0.10 0.05 0.05 121.0 0.20 1054.0 18.0 18
108.00 IEF1420L108 0.10 0.00 0.05 10.0 0.10 358.0 0.0 0
109.00 IEF1420L109 0.20 0.05 0.05 67.0 0.15 735.0 1.0 31
110.00 IEF1420L110 0.70 0.55 0.05 23.0 0.15 570.0 1.0 1
111.00 IEF1420L111 0.15 0.00 0.05 21.0 0.15 553.0 0.0 0
112.00 IEF1420L112 0.15 0.00 0.05 11.0 0.15 579.0 0.0 0
113.00 IEF1420L113 0.15 0.00 0.05 10.0 0.15 506.0 0.0 0
114.00 IEF1420L114 0.15 0.00 0.10 10.0 0.15 508.0 0.0 0
115.00 IEF1420L115 0.15 0.00 0.05 10.0 0.15 524.0 0.0 0

Put Options: IEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IEF1420X90 0.15 0.00 0.00 0.0 0.15 509.0 0.0 0
91.00 IEF1420X91 0.15 0.00 0.05 10.0 0.15 571.0 0.0 0
92.00 IEF1420X92 0.15 0.00 0.05 10.0 0.15 512.0 0.0 0
93.00 IEF1420X93 0.35 0.20 0.05 18.0 0.15 794.0 1000.0 1,000
94.00 IEF1420X94 0.15 0.00 0.05 38.0 0.15 688.0 1.0 4
95.00 IEF1420X95 0.15 0.00 0.05 32.0 0.15 578.0 1.0 8
96.00 IEF1420X96 0.10 -0.05 0.05 11.0 0.15 578.0 6.0 7
97.00 IEF1420X97 0.41 0.26 0.05 265.0 0.15 741.0 3.0 4
98.00 IEF1420X98 0.11 0.06 0.05 525.0 0.05 319.0 2.0 12
99.00 IEF1420X99 0.09 -0.11 0.05 304.0 0.20 857.0 4.0 12
100.00 IEF1420X100 0.14 -0.06 0.05 4.0 0.20 819.0 4.0 656
101.00 IEF1420X101 0.10 0.05 0.05 1.0 0.05 910.0 1.0 5,866
102.00 IEF1420X102 0.05 -0.10 0.05 12.0 0.15 1158.0 12.0 1,173
103.00 IEF1420X103 0.15 0.05 0.05 98.0 0.10 744.0 10.0 1,214
104.00 IEF1420X104 0.30 0.25 0.05 62.0 0.25 1281.0 8.0 1,237
105.00 IEF1420X105 0.45 0.00 0.35 342.0 0.45 48.0 6.0 1,403
106.00 IEF1420X106 1.65 0.75 0.90 233.0 1.10 1041.0 2.0 648
107.00 IEF1420X107 2.51 0.81 1.70 178.0 2.10 847.0 10.0 117
108.00 IEF1420X108 3.84 1.39 2.45 488.0 3.20 569.0 10.0 11
109.00 IEF1420X109 6.89 3.59 3.30 521.0 4.10 504.0 6.0 28
110.00 IEF1420X110 4.30 0.00 4.30 445.0 5.10 444.0 0.0 0
111.00 IEF1420X111 7.02 1.72 5.30 443.0 6.40 470.0 2.0 3
112.00 IEF1420X112 6.20 0.00 6.20 236.0 7.30 222.0 0.0 0
113.00 IEF1420X113 7.20 0.00 7.20 236.0 8.30 222.0 0.0 0
114.00 IEF1420X114 8.20 0.00 8.20 230.0 9.30 222.0 0.0 0
115.00 IEF1420X115 9.20 0.00 9.20 344.0 10.30 384.0 0.0 0