$85.07 +1.79 (2.15%) iSh SP NA Te-So Shs - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Last Trade: 85.07
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.79 (2.15%)
Prev Close: 83.28
Open: 83.89
Bid: 85.02
Ask: 85.04
Options:

Call Options: IGV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 IGV1422K76 7.10 0.00 8.60 10.0 9.60 10.0 0.0 0
77.00 IGV1422K77 6.10 0.00 7.70 10.0 8.80 10.0 0.0 0
78.00 IGV1422K78 3.60 -1.50 6.80 30.0 7.50 20.0 10.0 10
79.00 IGV1422K79 3.20 -1.20 5.90 30.0 6.60 20.0 10.0 10
80.00 IGV1422K80 3.60 0.00 4.90 35.0 6.00 31.0 0.0 0
81.00 IGV1422K81 3.00 -0.20 4.20 10.0 4.90 31.0 10.0 10
82.00 IGV1422K82 2.30 0.00 3.30 35.0 4.40 30.0 0.0 0
83.00 IGV1422K83 1.60 0.00 2.95 20.0 3.40 30.0 0.0 0
84.00 IGV1422K84 3.50 2.40 1.85 50.0 2.85 30.0 2.0 2
85.00 IGV1422K85 3.20 2.55 1.60 20.0 2.15 31.0 2.0 20
86.00 IGV1422K86 0.90 0.70 1.00 10.0 1.45 30.0 6.0 0
87.00 IGV1422K87 0.10 0.00 0.60 20.0 1.10 34.0 0.0 0
88.00 IGV1422K88 1.35 1.15 0.05 10.0 0.80 41.0 10.0 11
89.00 IGV1422K89 1.00 0.50 0.05 31.0 0.70 52.0 10.0 17
90.00 IGV1422K90 0.50 0.00 0.05 30.0 0.50 30.0 0.0 0
91.00 IGV1422K91 0.50 0.00 0.10 21.0 0.50 53.0 0.0 0

Put Options: IGV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
76.00 IGV1422W76 1.30 1.15 0.10 10.0 0.75 73.0 11.0 22
77.00 IGV1422W77 1.55 1.25 0.20 10.0 0.75 37.0 10.0 20
78.00 IGV1422W78 1.90 1.65 0.05 31.0 0.85 45.0 40.0 40
79.00 IGV1422W79 1.95 1.55 0.15 31.0 0.95 65.0 6.0 6
80.00 IGV1422W80 0.65 0.00 0.20 35.0 1.05 62.0 0.0 0
81.00 IGV1422W81 2.70 1.65 0.40 31.0 1.15 35.0 10.0 10
82.00 IGV1422W82 1.45 -0.05 0.80 12.0 1.40 11.0 10.0 38
83.00 IGV1422W83 1.75 0.00 0.75 10.0 1.65 11.0 0.0 0
84.00 IGV1422W84 2.05 0.00 1.30 6.0 1.90 11.0 0.0 0
85.00 IGV1422W85 4.00 1.10 1.60 10.0 2.25 30.0 36.0 37
86.00 IGV1422W86 3.40 0.00 2.10 30.0 2.70 30.0 0.0 0
87.00 IGV1422W87 4.20 0.00 2.85 11.0 3.30 20.0 0.0 0
88.00 IGV1422W88 5.00 0.00 3.30 31.0 4.00 10.0 0.0 0
89.00 IGV1422W89 5.40 0.00 4.10 31.0 4.70 20.0 0.0 0
90.00 IGV1422W90 4.60 0.00 4.70 20.0 5.70 10.0 0.0 0
91.00 IGV1422W91 5.80 0.00 5.60 10.0 6.60 10.0 0.0 0