$33.18 +0.78 (2.41%) iSh SP NA T-MN Shs - NYSEARCA

Oct. 21, 2014 | 03:59 PM
Last Trade: 33.18
Trade Time: Oct 21 03:59 PM Eastern Daylight Time
Change: +0.78 (2.41%)
Prev Close: 32.40
Open: 32.65
Bid: 33.17
Ask: 33.18
Options:

Call Options: IGN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 IGN1422K28 4.10 0.00 2.70 65.0 6.10 50.0 0.0 0
29.00 IGN1422K29 3.10 0.00 3.90 10.0 4.60 10.0 0.0 0
30.00 IGN1422K30 2.30 0.00 2.90 45.0 3.70 90.0 0.0 0
31.00 IGN1422K31 1.55 0.00 2.10 31.0 2.60 31.0 0.0 0
32.00 IGN1422K32 0.75 0.00 1.25 31.0 1.70 31.0 0.0 0
33.00 IGN1422K33 0.20 0.00 0.55 222.0 1.00 10.0 0.0 0
34.00 IGN1422K34 0.10 0.00 0.05 308.0 0.60 46.0 0.0 0
35.00 IGN1422K35 0.40 0.00 0.10 11.0 0.40 155.0 0.0 0
36.00 IGN1422K36 0.35 0.00 0.10 10.0 0.30 10.0 0.0 0
37.00 IGN1422K37 0.35 0.00 0.05 10.0 0.30 10.0 0.0 0
38.00 IGN1422K38 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
39.00 IGN1422K39 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
40.00 IGN1422K40 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
41.00 IGN1422K41 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
42.00 IGN1422K42 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
43.00 IGN1422K43 0.35 0.00 0.00 0.0 0.30 10.0 0.0 0
44.00 IGN1422K44 0.35 0.00 0.00 0.0 0.35 73.0 0.0 0

Put Options: IGN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 IGN1422W28 0.50 0.00 0.10 56.0 0.40 35.0 0.0 0
29.00 IGN1422W29 0.05 0.00 0.05 11.0 0.45 30.0 0.0 0
30.00 IGN1422W30 0.40 0.35 0.05 10.0 0.45 43.0 20.0 20
31.00 IGN1422W31 0.25 0.00 0.05 31.0 0.60 35.0 0.0 0
32.00 IGN1422W32 0.55 0.00 0.25 31.0 0.80 43.0 0.0 0
33.00 IGN1422W33 1.10 0.00 0.55 31.0 1.00 30.0 0.0 0
34.00 IGN1422W34 1.75 0.00 1.05 31.0 1.55 31.0 0.0 0
35.00 IGN1422W35 2.50 0.00 1.75 39.0 2.25 30.0 0.0 0
36.00 IGN1422W36 1.50 0.00 2.65 12.0 5.40 10.0 0.0 0
37.00 IGN1422W37 2.50 0.00 1.55 21.0 6.30 21.0 0.0 0
38.00 IGN1422W38 3.50 0.00 2.55 20.0 7.30 20.0 0.0 0
39.00 IGN1422W39 4.50 0.00 3.50 20.0 8.10 10.0 0.0 0
40.00 IGN1422W40 5.50 0.00 4.50 20.0 9.10 10.0 0.0 0
41.00 IGN1422W41 6.50 0.00 5.50 20.0 10.10 10.0 0.0 0
42.00 IGN1422W42 7.50 0.00 6.50 20.0 11.10 10.0 0.0 0
43.00 IGN1422W43 8.50 0.00 7.50 20.0 12.10 10.0 0.0 0
44.00 IGN1422W44 9.50 0.00 8.50 10.0 13.10 10.0 0.0 0