$36.47 -0.06 (-0.17%) iSh SP NA T-MN Shs - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Last Trade: 36.47
Trade Time: Nov 28 12:59 PM Eastern Daylight Time
Change: -0.06 (-0.17%)
Prev Close: 36.53
Open: 36.44
Bid: 33.25
Ask: 45.02
Options:

Call Options: IGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 IGN1420L26 7.90 0.00 9.40 110.0 12.00 110.0 0.0 0
27.00 IGN1420L27 7.00 0.00 7.00 30.0 12.00 30.0 0.0 0
28.00 IGN1420L28 6.00 0.00 7.90 11.0 9.10 1.0 0.0 0
29.00 IGN1420L29 5.00 0.00 6.90 11.0 8.10 1.0 0.0 0
30.00 IGN1420L30 1.80 -2.10 5.90 11.0 7.10 1.0 10.0 10
31.00 IGN1420L31 3.00 0.00 3.20 10.0 8.00 20.0 0.0 0
32.00 IGN1420L32 2.00 0.00 2.00 30.0 7.00 30.0 0.0 0
33.00 IGN1420L33 1.00 0.00 1.00 31.0 5.60 10.0 0.0 0
34.00 IGN1420L34 1.80 -0.45 2.30 31.0 2.90 85.0 10.0 10
35.00 IGN1420L35 1.60 0.25 1.50 31.0 1.95 135.0 10.0 10
36.00 IGN1420L36 0.85 0.30 0.65 33.0 1.10 90.0 10.0 10
37.00 IGN1420L37 0.25 0.00 0.10 62.0 0.50 150.0 0.0 0
38.00 IGN1420L38 0.65 0.30 0.05 10.0 0.25 130.0 10.0 10
39.00 IGN1420L39 0.30 0.00 0.05 10.0 0.25 20.0 0.0 0
40.00 IGN1420L40 0.30 0.00 0.05 10.0 0.30 11.0 0.0 0
41.00 IGN1420L41 0.30 0.00 0.05 10.0 0.30 10.0 0.0 0
42.00 IGN1420L42 0.30 0.00 0.00 0.0 0.25 169.0 0.0 0

Put Options: IGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 IGN1420X26 0.30 0.00 0.05 10.0 0.25 230.0 0.0 0
27.00 IGN1420X27 0.30 0.00 0.10 203.0 0.30 10.0 0.0 0
28.00 IGN1420X28 0.30 0.00 0.05 253.0 0.30 10.0 0.0 0
29.00 IGN1420X29 0.30 0.00 0.05 10.0 0.30 10.0 0.0 0
30.00 IGN1420X30 0.90 0.60 0.05 11.0 0.25 280.0 11.0 33
31.00 IGN1420X31 0.30 0.00 0.05 10.0 0.25 20.0 0.0 0
32.00 IGN1420X32 0.30 0.00 0.05 64.0 0.25 20.0 0.0 0
33.00 IGN1420X33 0.35 0.00 0.05 1.0 0.25 20.0 0.0 0
34.00 IGN1420X34 0.35 0.00 0.20 10.0 0.25 20.0 0.0 0
35.00 IGN1420X35 0.10 0.00 0.05 11.0 0.30 115.0 0.0 0
36.00 IGN1420X36 0.05 0.00 0.05 265.0 0.55 103.0 0.0 0
37.00 IGN1420X37 0.50 0.00 0.40 10.0 0.95 20.0 0.0 0
38.00 IGN1420X38 1.30 0.00 1.25 10.0 1.85 10.0 0.0 0
39.00 IGN1420X39 0.05 0.00 0.25 10.0 3.40 35.0 0.0 0
40.00 IGN1420X40 1.15 0.00 1.20 20.0 6.00 20.0 0.0 0
41.00 IGN1420X41 6.90 4.75 2.20 20.0 7.00 20.0 5.0 5
42.00 IGN1420X42 8.51 3.81 3.40 10.0 7.60 80.0 8.0 8