iSh 7-10 Trs Bd Shs  $104.75

up +0.29


27/8/2014 04:00 PM  |  NYSEARCA : IEF
Last Trade: 104.75
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.29 (0.28 %)
Prev Close: 104.46
Open: 104.64
Bid: 104.62
Ask: 107.08
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 19%
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IEF1420I70 34.20 0.00 34.40 162.0 35.00 170.0 0.0 0
75.00 IEF1420I75 29.30 0.00 29.50 50.0 30.00 50.0 0.0 0
80.00 IEF1420I80 24.30 0.00 24.40 187.0 24.90 187.0 0.0 0
85.00 IEF1420I85 19.30 0.00 19.40 187.0 19.90 187.0 0.0 0
90.00 IEF1420I90 14.30 0.00 14.40 347.0 14.90 340.0 0.0 0
91.00 IEF1420I91 13.30 0.00 13.40 347.0 13.90 340.0 0.0 0
92.00 IEF1420I92 11.10 -1.20 12.40 749.0 12.90 490.0 3.0 3
93.00 IEF1420I93 11.30 0.00 11.40 347.0 11.90 340.0 0.0 0
94.00 IEF1420I94 10.30 0.00 10.40 347.0 10.90 340.0 0.0 0
95.00 IEF1420I95 9.30 0.00 9.40 347.0 9.90 340.0 0.0 0
96.00 IEF1420I96 8.30 0.00 8.40 347.0 8.90 340.0 0.0 0
97.00 IEF1420I97 7.30 0.00 7.40 347.0 7.90 340.0 0.0 0
98.00 IEF1420I98 6.30 0.00 6.40 347.0 6.90 341.0 0.0 0
99.00 IEF1420I99 5.20 -0.10 5.50 924.0 5.90 687.0 17.0 15
100.00 IEF1420I100 3.90 -0.40 4.40 571.0 4.90 508.0 2.0 7
101.00 IEF1420I101 3.40 0.10 3.40 947.0 3.90 687.0 1.0 26
102.00 IEF1420I102 2.45 0.10 2.50 1041.0 2.85 552.0 20.0 92
103.00 IEF1420I103 1.26 -0.14 1.50 1007.0 1.85 555.0 35.0 234
104.00 IEF1420I104 0.81 0.16 0.80 463.0 0.95 125.0 5.0 45,292
105.00 IEF1420I105 0.27 0.01 0.30 512.0 0.40 565.0 2.0 3,732
106.00 IEF1420I106 0.11 -0.02 0.10 290.0 0.15 381.0 5.0 44,876
107.00 IEF1420I107 0.13 -0.12 0.05 21.0 0.20 679.0 75.0 87
108.00 IEF1420I108 0.20 0.00 0.05 21.0 0.20 670.0 10.0 16
109.00 IEF1420I109 0.20 0.00 0.05 10.0 0.15 301.0 0.0 0
110.00 IEF1420I110 0.20 0.00 0.05 10.0 0.15 302.0 0.0 0
111.00 IEF1420I111 0.15 -0.05 0.10 10.0 0.15 353.0 41.0 41
115.00 IEF1420I115 0.12 -0.08 0.00 0.0 0.15 353.0 3000.0 3,034
120.00 IEF1420I120 0.20 0.00 0.00 0.0 0.15 303.0 0.0 0
125.00 IEF1420I125 0.20 0.00 0.00 0.0 0.15 303.0 0.0 0
130.00 IEF1420I130 0.20 0.00 0.00 0.0 0.15 328.0 0.0 0

Put Options: IEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IEF1420U70 0.20 0.00 0.00 0.0 0.15 317.0 0.0 0
75.00 IEF1420U75 0.25 0.00 0.00 0.0 0.20 311.0 0.0 0
80.00 IEF1420U80 0.20 0.00 0.00 0.0 0.15 292.0 0.0 0
85.00 IEF1420U85 0.20 0.00 0.05 15.0 0.15 303.0 0.0 0
90.00 IEF1420U90 0.20 0.00 0.05 10.0 0.15 381.0 0.0 0
91.00 IEF1420U91 0.10 -0.10 0.05 10.0 0.15 374.0 10.0 10
92.00 IEF1420U92 0.07 -0.13 0.05 22.0 0.15 403.0 4.0 16
93.00 IEF1420U93 0.30 0.10 0.05 270.0 0.15 654.0 10.0 10
94.00 IEF1420U94 0.08 -0.12 0.05 21.0 0.15 390.0 10.0 55
95.00 IEF1420U95 0.16 -0.04 0.05 10.0 0.15 497.0 4.0 5
96.00 IEF1420U96 0.15 -0.05 0.05 10.0 0.15 358.0 10.0 54
97.00 IEF1420U97 0.06 -0.14 0.05 28.0 0.15 487.0 10.0 98
98.00 IEF1420U98 0.11 -0.09 0.05 32.0 0.15 473.0 2.0 81
99.00 IEF1420U99 0.24 -0.01 0.05 32.0 0.20 480.0 4.0 3,262
100.00 IEF1420U100 0.05 0.00 0.05 4.0 0.05 221.0 7.0 2,744
101.00 IEF1420U101 0.05 -0.15 0.05 64.0 0.20 480.0 100.0 959
102.00 IEF1420U102 0.06 0.00 0.05 8.0 0.35 1.0 5.0 1,704
103.00 IEF1420U103 0.17 0.07 0.05 1036.0 0.15 480.0 20.0 465
104.00 IEF1420U104 0.45 0.00 0.30 393.0 0.40 438.0 7.0 297
105.00 IEF1420U105 1.15 0.20 0.65 21.0 0.85 40.0 1.0 525
106.00 IEF1420U106 2.05 0.35 1.45 593.0 1.85 963.0 10.0 10
107.00 IEF1420U107 2.55 0.00 2.40 340.0 2.80 421.0 0.0 0
108.00 IEF1420U108 5.96 2.36 3.30 577.0 3.90 887.0 3.0 12
109.00 IEF1420U109 4.60 0.00 4.30 416.0 4.90 450.0 0.0 0
110.00 IEF1420U110 5.60 0.00 5.30 215.0 5.70 227.0 0.0 0
111.00 IEF1420U111 6.60 0.00 6.30 227.0 6.70 227.0 0.0 0
115.00 IEF1420U115 10.60 0.00 10.30 215.0 10.70 215.0 0.0 0
120.00 IEF1420U120 15.60 0.00 15.30 227.0 15.70 215.0 0.0 0
125.00 IEF1420U125 20.60 0.00 20.30 195.0 20.70 195.0 0.0 0
130.00 IEF1420U130 25.50 0.00 25.30 177.0 25.70 165.0 0.0 0
Trading Center