$127.89 +0.09 (0.07%) iShs S&P MdCp Shs - NYSEARCA

Nov. 25, 2014 | 03:59 PM
Last Trade: 127.89
Trade Time: Nov 25 03:59 PM Eastern Daylight Time
Change: +0.09 (0.07%)
Prev Close: 127.80
Open: 127.75
Bid: 125.73
Ask: 128.91
Options:

Call Options: IJJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
112.00 IJJ1420L112 14.50 0.00 14.70 30.0 17.20 50.0 0.0 0
113.00 IJJ1420L113 13.60 0.00 13.70 30.0 16.20 30.0 0.0 0
114.00 IJJ1420L114 12.60 0.00 12.70 45.0 15.20 45.0 0.0 0
115.00 IJJ1420L115 11.60 0.00 11.70 45.0 14.20 45.0 0.0 0
116.00 IJJ1420L116 8.20 -2.40 10.70 45.0 13.20 45.0 1.0 12
117.00 IJJ1420L117 9.60 0.00 9.70 30.0 12.30 30.0 0.0 0
118.00 IJJ1420L118 8.60 0.00 8.70 30.0 11.30 30.0 0.0 0
119.00 IJJ1420L119 7.70 0.00 7.80 30.0 10.30 30.0 0.0 0
120.00 IJJ1420L120 5.40 -1.30 6.80 45.0 9.30 45.0 10.0 10
121.00 IJJ1420L121 5.80 0.00 5.80 70.0 8.40 70.0 0.0 0
122.00 IJJ1420L122 5.30 0.00 5.40 51.0 6.90 51.0 0.0 0
123.00 IJJ1420L123 4.20 -0.20 4.50 55.0 6.00 55.0 2.0 2
124.00 IJJ1420L124 5.10 1.50 3.60 108.0 5.10 108.0 1.0 1
125.00 IJJ1420L125 1.15 -1.65 2.85 117.0 4.20 117.0 1.0 2
126.00 IJJ1420L126 2.05 -0.05 2.10 150.0 3.20 33.0 10.0 10
127.00 IJJ1420L127 2.00 0.55 1.50 142.0 2.50 177.0 20.0 15
128.00 IJJ1420L128 1.50 0.50 1.05 23.0 1.75 129.0 14.0 14
129.00 IJJ1420L129 0.55 0.00 0.55 177.0 1.15 66.0 4.0 4

Put Options: IJJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
112.00 IJJ1420X112 0.25 0.00 0.05 33.0 0.25 178.0 0.0 0
113.00 IJJ1420X113 0.25 0.00 0.05 11.0 0.25 148.0 0.0 0
114.00 IJJ1420X114 0.25 0.00 0.05 10.0 0.25 148.0 0.0 0
115.00 IJJ1420X115 0.25 0.00 0.05 110.0 0.25 149.0 0.0 0
116.00 IJJ1420X116 4.60 4.30 0.05 153.0 0.25 149.0 20.0 6
117.00 IJJ1420X117 0.75 0.45 0.05 41.0 0.30 151.0 1.0 1
118.00 IJJ1420X118 0.35 0.00 0.05 132.0 0.30 183.0 0.0 0
119.00 IJJ1420X119 1.45 1.40 0.05 10.0 0.35 195.0 26.0 26
120.00 IJJ1420X120 0.05 0.00 0.05 158.0 0.40 198.0 0.0 0
121.00 IJJ1420X121 0.10 0.00 0.05 200.0 0.45 192.0 0.0 0
122.00 IJJ1420X122 0.15 0.00 0.10 200.0 0.50 196.0 0.0 0
123.00 IJJ1420X123 0.25 0.00 0.20 163.0 0.60 216.0 0.0 0
124.00 IJJ1420X124 0.30 0.00 0.30 161.0 0.70 191.0 0.0 0
125.00 IJJ1420X125 0.65 0.00 0.45 21.0 0.90 192.0 0.0 0
126.00 IJJ1420X126 5.70 4.95 0.65 21.0 1.10 67.0 22.0 22
127.00 IJJ1420X127 5.40 4.50 0.85 21.0 1.45 74.0 22.0 22
128.00 IJJ1420X128 4.60 3.50 1.15 32.0 1.90 24.0 10.0 10
129.00 IJJ1420X129 1.50 0.00 1.55 83.0 2.60 146.0 0.0 0