$105.55 -0.38 (-0.36%) iSh 7-10 Trs Bd Shs - NYSEARCA

Oct. 23, 2014 | 10:49 AM
Last Trade: 105.55
Trade Time: Oct 23 10:49 AM Eastern Daylight Time
Change: -0.38 (-0.36%)
Prev Close: 105.93
Open: 105.63
Bid: 105.55
Ask: 105.56
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IEF1422K75 28.60 0.00 28.40 327.0 33.00 451.0 0.0 0
80.00 IEF1422K80 23.60 0.00 23.40 292.0 27.90 270.0 0.0 0
85.00 IEF1422K85 20.00 0.00 19.70 230.0 21.50 215.0 0.0 0
90.00 IEF1422K90 15.00 0.00 14.70 324.0 16.50 307.0 0.0 0
91.00 IEF1422K91 14.00 0.00 13.70 324.0 15.50 307.0 0.0 0
92.00 IEF1422K92 13.00 0.00 12.70 324.0 14.50 307.0 0.0 0
93.00 IEF1422K93 12.00 0.00 11.70 324.0 13.50 307.0 0.0 0
94.00 IEF1422K94 11.00 0.00 11.10 230.0 12.10 249.0 0.0 0
95.00 IEF1422K95 10.10 0.00 10.00 277.0 11.20 277.0 0.0 0
96.00 IEF1422K96 9.30 0.00 9.20 203.0 10.20 277.0 0.0 0
97.00 IEF1422K97 8.30 0.00 8.00 277.0 9.20 277.0 0.0 0
98.00 IEF1422K98 7.30 0.00 7.00 460.0 8.20 482.0 0.0 0
99.00 IEF1422K99 6.30 0.00 6.00 460.0 7.20 482.0 0.0 0
100.00 IEF1422K100 5.30 0.00 5.10 420.0 6.00 397.0 0.0 0
101.00 IEF1422K101 2.40 -2.10 4.30 610.0 5.00 739.0 28.0 28
102.00 IEF1422K102 3.50 0.00 3.20 353.0 4.00 397.0 0.0 0
103.00 IEF1422K103 0.89 -1.56 2.30 554.0 3.10 601.0 10.0 10
104.00 IEF1422K104 2.40 0.65 1.55 312.0 1.90 802.0 2.0 7
105.00 IEF1422K105 1.10 0.00 0.90 65.0 1.00 381.0 2.0 74
106.00 IEF1422K106 0.65 0.00 0.45 288.0 0.55 200.0 2.0 159
107.00 IEF1422K107 0.40 0.15 0.20 334.0 0.30 367.0 1.0 26
108.00 IEF1422K108 0.20 0.10 0.05 364.0 0.20 395.0 1.0 23
109.00 IEF1422K109 0.12 0.07 0.05 1.0 0.15 770.0 5.0 19
110.00 IEF1422K110 0.40 0.30 0.05 10.0 0.10 272.0 12.0 11
111.00 IEF1422K111 0.20 0.00 0.05 219.0 0.25 1100.0 0.0 0
112.00 IEF1422K112 0.10 -0.10 0.05 13.0 0.10 438.0 10.0 10
113.00 IEF1422K113 0.20 0.00 0.10 10.0 0.20 342.0 0.0 0
114.00 IEF1422K114 0.20 0.00 0.05 10.0 0.25 364.0 0.0 0
115.00 IEF1422K115 0.20 0.00 0.00 0.0 0.20 323.0 0.0 0
120.00 IEF1422K120 0.25 0.00 0.00 0.0 0.25 314.0 0.0 0
125.00 IEF1422K125 0.20 0.00 0.00 0.0 0.25 294.0 0.0 0
130.00 IEF1422K130 0.20 0.00 0.00 0.0 0.25 273.0 0.0 0
135.00 IEF1422K135 0.20 0.00 0.00 0.0 0.25 572.0 0.0 0

Put Options: IEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IEF1422W75 0.20 0.00 0.00 0.0 0.25 571.0 0.0 0
80.00 IEF1422W80 0.20 0.00 0.00 0.0 0.20 267.0 0.0 0
85.00 IEF1422W85 0.20 0.00 0.00 0.0 0.20 267.0 0.0 0
90.00 IEF1422W90 0.20 0.00 0.00 0.0 0.20 323.0 0.0 0
91.00 IEF1422W91 0.20 0.00 0.00 0.0 0.20 323.0 0.0 0
92.00 IEF1422W92 0.20 0.00 0.00 0.0 0.25 339.0 0.0 0
93.00 IEF1422W93 0.25 0.00 0.00 0.0 0.25 339.0 0.0 0
94.00 IEF1422W94 0.20 0.00 0.00 0.0 0.20 323.0 0.0 0
95.00 IEF1422W95 0.25 0.00 0.00 0.0 0.25 339.0 0.0 0
96.00 IEF1422W96 0.20 0.00 0.00 0.0 0.20 323.0 0.0 0
97.00 IEF1422W97 0.20 0.00 0.00 0.0 0.25 339.0 0.0 0
98.00 IEF1422W98 0.20 0.00 0.00 0.0 0.25 339.0 0.0 0
99.00 IEF1422W99 0.20 0.00 0.05 10.0 0.25 365.0 0.0 0
100.00 IEF1422W100 0.05 -0.15 0.05 4.0 0.25 986.0 4.0 14
101.00 IEF1422W101 0.20 0.00 0.05 5.0 0.25 958.0 0.0 0
102.00 IEF1422W102 0.05 0.00 0.05 1.0 0.10 466.0 1.0 214
103.00 IEF1422W103 0.30 0.25 0.05 270.0 0.15 74.0 100.0 648
104.00 IEF1422W104 0.24 0.00 0.20 438.0 0.30 262.0 25.0 453
105.00 IEF1422W105 0.60 0.15 0.55 380.0 0.70 418.0 5.0 57
106.00 IEF1422W106 0.90 0.00 1.10 420.0 1.30 770.0 28.0 342
107.00 IEF1422W107 1.42 -0.13 1.75 447.0 2.05 337.0 1.0 4
108.00 IEF1422W108 2.35 0.00 2.35 469.0 2.95 484.0 0.0 0
109.00 IEF1422W109 3.10 0.00 3.30 291.0 4.20 509.0 0.0 0
110.00 IEF1422W110 4.10 0.00 4.30 389.0 5.10 348.0 0.0 0
111.00 IEF1422W111 5.00 0.00 5.10 525.0 6.40 523.0 0.0 0
112.00 IEF1422W112 5.90 0.00 6.10 372.0 7.30 360.0 0.0 0
113.00 IEF1422W113 6.90 0.00 7.10 362.0 8.30 362.0 0.0 0
114.00 IEF1422W114 7.90 0.00 8.10 362.0 9.30 363.0 0.0 0
115.00 IEF1422W115 8.90 0.00 9.10 169.0 10.30 149.0 0.0 0
120.00 IEF1422W120 14.00 0.00 13.70 169.0 15.60 149.0 0.0 0
125.00 IEF1422W125 18.50 0.00 18.70 110.0 20.60 95.0 0.0 0
130.00 IEF1422W130 23.20 0.00 23.50 110.0 25.90 95.0 0.0 0
135.00 IEF1422W135 28.90 0.00 27.30 265.0 31.80 225.0 0.0 0