$144.36 +0.66 (0.46%) iShs Cr S&P MC Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 144.36
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.66 (0.46%)
Prev Close: 143.70
Open: 145.52
Bid: 130.00
Ask: 146.90
Options:

Call Options: IJH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
123.00 IJH1422K123 18.20 0.00 20.20 40.0 21.80 21.0 0.0 0
124.00 IJH1422K124 17.00 0.00 18.50 20.0 21.90 10.0 0.0 0
125.00 IJH1422K125 16.00 0.00 17.50 20.0 21.60 10.0 0.0 0
126.00 IJH1422K126 14.90 0.00 16.50 20.0 18.90 10.0 0.0 0
127.00 IJH1422K127 13.90 0.00 15.50 20.0 17.90 10.0 0.0 0
128.00 IJH1422K128 17.15 4.15 14.50 20.0 17.30 10.0 2.0 3
129.00 IJH1422K129 12.00 0.00 13.30 10.0 17.40 20.0 0.0 0
130.00 IJH1422K130 13.80 2.80 12.30 20.0 14.80 20.0 5.0 5
131.00 IJH1422K131 8.70 -1.30 11.30 10.0 15.40 20.0 6.0 10
132.00 IJH1422K132 12.95 4.15 11.20 90.0 12.70 50.0 7.0 108
133.00 IJH1422K133 5.60 -2.30 10.20 90.0 11.70 40.0 2.0 120
134.00 IJH1422K134 2.25 -4.95 9.20 40.0 10.80 21.0 1.0 15
135.00 IJH1422K135 7.89 1.69 8.10 40.0 9.80 20.0 2.0 51
136.00 IJH1422K136 9.00 3.80 7.60 32.0 9.00 30.0 2.0 99
137.00 IJH1422K137 6.10 1.90 6.20 40.0 7.80 20.0 2.0 33
138.00 IJH1422K138 6.19 3.39 5.20 112.0 6.70 63.0 1.0 449
139.00 IJH1422K139 5.60 1.60 5.10 10.0 5.70 24.0 2.0 47
140.00 IJH1422K140 3.20 2.00 3.20 40.0 4.70 14.0 2.0 36
141.00 IJH1422K141 3.70 2.40 2.85 45.0 3.80 53.0 9.0 48
142.00 IJH1422K142 2.75 2.20 1.85 60.0 2.75 51.0 13.0 60
143.00 IJH1422K143 0.82 0.00 0.20 56.0 2.75 56.0 2.0 41
144.00 IJH1422K144 0.90 0.50 0.10 35.0 1.70 295.0 7.0 521
145.00 IJH1422K145 0.15 -0.10 0.10 10.0 0.65 179.0 3.0 48
146.00 IJH1422K146 0.05 -0.20 0.05 5.0 0.20 222.0 5.0 153
147.00 IJH1422K147 0.25 -0.05 0.05 10.0 0.25 40.0 1.0 14
148.00 IJH1422K148 0.25 0.00 0.05 10.0 0.25 238.0 2.0 101

Put Options: IJH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
123.00 IJH1422W123 1.01 0.61 0.05 11.0 0.25 128.0 3.0 70
124.00 IJH1422W124 0.85 0.00 0.05 111.0 0.50 35.0 0.0 0
125.00 IJH1422W125 0.75 0.00 0.05 100.0 0.50 35.0 0.0 0
126.00 IJH1422W126 2.05 1.15 0.05 10.0 0.50 35.0 2.0 2
127.00 IJH1422W127 0.70 0.00 0.05 150.0 0.50 40.0 0.0 0
128.00 IJH1422W128 0.30 0.25 0.05 10.0 0.50 135.0 2.0 26
129.00 IJH1422W129 1.72 1.32 0.05 10.0 0.25 128.0 1.0 41
130.00 IJH1422W130 2.01 1.21 0.05 10.0 0.50 40.0 1.0 9
131.00 IJH1422W131 0.85 0.45 0.05 10.0 0.25 128.0 5.0 18
132.00 IJH1422W132 1.70 0.90 0.05 10.0 0.50 40.0 5.0 5
133.00 IJH1422W133 0.60 -0.25 0.05 10.0 0.50 40.0 10.0 11
134.00 IJH1422W134 0.30 0.05 0.05 13.0 0.50 165.0 15.0 31
135.00 IJH1422W135 1.10 0.60 0.05 10.0 0.50 35.0 6.0 8
136.00 IJH1422W136 0.95 0.00 0.05 10.0 0.50 40.0 0.0 0
137.00 IJH1422W137 0.22 -0.63 0.05 10.0 0.50 35.0 2.0 14
138.00 IJH1422W138 0.33 0.08 0.05 10.0 0.50 164.0 2.0 51
139.00 IJH1422W139 0.78 0.53 0.05 146.0 0.50 165.0 1.0 36
140.00 IJH1422W140 0.70 -0.15 0.05 10.0 0.50 35.0 1.0 4
141.00 IJH1422W141 0.05 0.00 0.05 10.0 0.50 40.0 0.0 0
142.00 IJH1422W142 3.10 3.05 0.05 10.0 0.50 40.0 10.0 10
143.00 IJH1422W143 0.05 0.00 0.05 20.0 0.25 40.0 0.0 0
144.00 IJH1422W144 5.60 5.55 0.05 10.0 0.50 70.0 10.0 10
145.00 IJH1422W145 9.70 9.55 0.05 10.0 1.15 52.0 8.0 8
146.00 IJH1422W146 0.95 0.00 0.25 45.0 5.00 90.0 0.0 0
147.00 IJH1422W147 1.70 0.00 0.40 15.0 4.90 30.0 0.0 0
148.00 IJH1422W148 3.00 0.00 1.50 40.0 4.90 45.0 0.0 0