$106.10 -0.31 (-0.29%) iSh 7-10 Trs Bd Shs - NYSEARCA

Oct. 17, 2014 | 04:00 PM
Last Trade: 106.10
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.29%)
Prev Close: 106.41
Open: 106.14
Bid: 105.78
Ask: 106.30
Options:

Call Options: IEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 IEF1422K75 30.80 0.00 28.90 364.0 33.30 346.0 0.0 0
80.00 IEF1422K80 24.30 0.00 23.80 343.0 28.10 298.0 0.0 0
85.00 IEF1422K85 20.70 0.00 20.40 321.0 21.50 238.0 0.0 0
90.00 IEF1422K90 15.90 0.00 15.40 349.0 17.00 368.0 0.0 0
91.00 IEF1422K91 14.90 0.00 14.70 248.0 15.50 244.0 0.0 0
92.00 IEF1422K92 14.10 0.00 13.70 248.0 14.50 244.0 0.0 0
93.00 IEF1422K93 13.10 0.00 12.70 248.0 13.50 244.0 0.0 0
94.00 IEF1422K94 12.10 0.00 11.70 248.0 12.50 244.0 0.0 0
95.00 IEF1422K95 11.10 0.00 10.70 248.0 11.50 244.0 0.0 0
96.00 IEF1422K96 10.10 0.00 9.70 248.0 10.60 274.0 0.0 0
97.00 IEF1422K97 9.10 0.00 8.70 248.0 9.60 274.0 0.0 0
98.00 IEF1422K98 8.10 0.00 7.70 381.0 8.60 426.0 0.0 0
99.00 IEF1422K99 7.10 0.00 6.70 381.0 7.60 426.0 0.0 0
100.00 IEF1422K100 6.10 0.00 5.70 381.0 6.60 426.0 0.0 0
101.00 IEF1422K101 2.40 -2.70 4.80 619.0 5.40 575.0 28.0 28
102.00 IEF1422K102 4.10 0.00 3.80 379.0 4.40 353.0 0.0 0
103.00 IEF1422K103 0.89 -2.21 2.75 622.0 3.40 466.0 10.0 10
104.00 IEF1422K104 2.40 0.00 2.00 600.0 2.40 908.0 2.0 7
105.00 IEF1422K105 1.42 -0.13 1.35 226.0 1.50 379.0 24.0 73
106.00 IEF1422K106 0.85 -0.24 0.80 321.0 0.90 340.0 34.0 125
107.00 IEF1422K107 0.51 -0.24 0.45 286.0 0.55 452.0 6.0 20
108.00 IEF1422K108 0.39 0.00 0.25 315.0 0.35 487.0 7.0 24
109.00 IEF1422K109 0.15 -0.20 0.10 80.0 0.20 14.0 5.0 10
110.00 IEF1422K110 0.40 0.30 0.05 32.0 0.15 281.0 12.0 11
111.00 IEF1422K111 0.05 0.00 0.05 219.0 0.10 22.0 0.0 0
112.00 IEF1422K112 0.10 0.00 0.05 13.0 0.10 484.0 10.0 10
113.00 IEF1422K113 0.25 0.00 0.10 10.0 0.25 499.0 0.0 0
114.00 IEF1422K114 0.25 0.00 0.05 10.0 0.25 462.0 0.0 0
115.00 IEF1422K115 0.25 0.00 0.00 0.0 0.25 418.0 0.0 0
120.00 IEF1422K120 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
125.00 IEF1422K125 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
130.00 IEF1422K130 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
135.00 IEF1422K135 0.20 0.00 0.00 0.0 0.25 424.0 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 0.25 611.0 0.0 0
80.00 IEF1422W80 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
85.00 IEF1422W85 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
90.00 IEF1422W90 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
91.00 IEF1422W91 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
92.00 IEF1422W92 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
93.00 IEF1422W93 0.35 0.00 0.00 0.0 0.25 345.0 0.0 0
94.00 IEF1422W94 0.35 0.00 0.00 0.0 0.25 344.0 0.0 0
95.00 IEF1422W95 0.35 0.00 0.00 0.0 0.25 344.0 0.0 0
96.00 IEF1422W96 0.35 0.00 0.00 0.0 0.25 343.0 0.0 0
97.00 IEF1422W97 0.35 0.00 0.00 0.0 0.25 343.0 0.0 0
98.00 IEF1422W98 0.35 0.00 0.00 0.0 0.25 378.0 0.0 0
99.00 IEF1422W99 0.35 0.00 0.05 10.0 0.25 401.0 0.0 0
100.00 IEF1422W100 0.05 -0.20 0.05 4.0 0.20 840.0 4.0 14
101.00 IEF1422W101 0.25 0.00 0.05 5.0 0.25 1156.0 0.0 0
102.00 IEF1422W102 0.08 -0.17 0.05 3.0 0.25 1222.0 3.0 213
103.00 IEF1422W103 0.30 0.05 0.05 28.0 0.20 377.0 100.0 648
104.00 IEF1422W104 0.20 -0.05 0.20 201.0 0.30 420.0 260.0 196
105.00 IEF1422W105 0.50 -0.10 0.45 386.0 0.55 287.0 24.0 27
106.00 IEF1422W106 1.00 0.00 0.95 270.0 1.05 372.0 4.0 311
107.00 IEF1422W107 1.42 0.00 1.55 371.0 1.70 319.0 1.0 4
108.00 IEF1422W108 2.10 0.00 2.20 595.0 2.65 632.0 0.0 0
109.00 IEF1422W109 2.80 0.00 3.00 303.0 3.70 783.0 0.0 0
110.00 IEF1422W110 3.70 0.00 3.90 386.0 4.60 445.0 0.0 0
111.00 IEF1422W111 4.60 0.00 4.90 292.0 5.60 301.0 0.0 0
112.00 IEF1422W112 5.50 0.00 5.80 279.0 6.70 309.0 0.0 0
113.00 IEF1422W113 6.40 0.00 6.80 276.0 7.70 311.0 0.0 0
114.00 IEF1422W114 7.40 0.00 7.80 276.0 8.70 313.0 0.0 0
115.00 IEF1422W115 8.40 0.00 8.80 274.0 9.70 318.0 0.0 0
120.00 IEF1422W120 13.30 0.00 13.60 215.0 14.70 197.0 0.0 0
125.00 IEF1422W125 18.20 0.00 18.20 268.0 20.00 248.0 0.0 0
130.00 IEF1422W130 22.60 0.00 23.50 339.0 24.80 208.0 0.0 0
135.00 IEF1422W135 28.10 0.00 28.60 262.0 29.70 231.0 0.0 0