$112.59 0.00 (0.00%) iShs Cr S&P SC Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 112.59
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 112.59
Open: 112.78
Bid: 110.98
Ask: 113.47
Options:

Call Options: IJR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
93.00 IJR1420L93 19.40 0.00 19.40 61.0 19.90 76.0 0.0 0
94.00 IJR1420L94 18.40 0.00 18.40 60.0 18.90 73.0 0.0 0
95.00 IJR1420L95 17.40 0.00 17.40 60.0 17.90 73.0 0.0 0
96.00 IJR1420L96 16.40 0.00 16.40 60.0 16.90 73.0 0.0 0
97.00 IJR1420L97 15.40 0.00 15.40 72.0 15.90 84.0 0.0 0
98.00 IJR1420L98 14.40 0.00 14.40 85.0 14.80 88.0 0.0 0
99.00 IJR1420L99 13.40 0.00 13.40 75.0 13.90 83.0 0.0 0
100.00 IJR1420L100 12.40 0.00 12.40 77.0 12.90 78.0 0.0 0
101.00 IJR1420L101 11.50 0.00 11.50 81.0 11.80 86.0 0.0 0
102.00 IJR1420L102 5.10 -5.30 10.40 89.0 11.00 124.0 10.0 10
103.00 IJR1420L103 9.50 0.00 9.50 124.0 9.90 150.0 0.0 0
104.00 IJR1420L104 3.50 -4.90 8.40 124.0 9.00 158.0 4.0 4
105.00 IJR1420L105 3.50 -4.10 7.60 85.0 8.10 121.0 4.0 15
106.00 IJR1420L106 6.00 -0.70 6.70 107.0 7.00 208.0 1.0 12
107.00 IJR1420L107 5.09 -0.61 5.70 136.0 6.10 142.0 25.0 107
108.00 IJR1420L108 4.75 -0.15 4.90 105.0 5.20 207.0 1.0 12
109.00 IJR1420L109 4.00 0.00 4.00 113.0 4.40 210.0 0.0 0
110.00 IJR1420L110 2.60 -0.50 3.10 222.0 3.60 220.0 3.0 76
111.00 IJR1420L111 2.51 0.00 2.50 120.0 2.85 263.0 4.0 4
112.00 IJR1420L112 1.80 0.00 1.80 150.0 2.20 144.0 3.0 747
113.00 IJR1420L113 1.35 0.00 1.25 197.0 1.55 340.0 1.0 27
114.00 IJR1420L114 0.85 0.05 0.80 182.0 1.15 342.0 1.0 2
115.00 IJR1420L115 0.50 0.05 0.45 53.0 0.85 355.0 15.0 667
116.00 IJR1420L116 0.30 0.10 0.20 223.0 0.35 16.0 110.0 136

Put Options: IJR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
93.00 IJR1420X93 0.25 0.00 0.05 10.0 0.25 225.0 0.0 0
94.00 IJR1420X94 0.30 0.00 0.05 10.0 0.30 225.0 0.0 0
95.00 IJR1420X95 0.30 0.00 0.05 10.0 0.30 225.0 0.0 0
96.00 IJR1420X96 0.30 0.00 0.05 10.0 0.30 225.0 0.0 0
97.00 IJR1420X97 0.30 0.00 0.05 90.0 0.30 309.0 0.0 0
98.00 IJR1420X98 0.50 0.20 0.05 10.0 0.30 319.0 8.0 8
99.00 IJR1420X99 1.25 0.95 0.05 10.0 0.30 303.0 5.0 5
100.00 IJR1420X100 0.15 -0.10 0.05 106.0 0.25 298.0 13.0 13
101.00 IJR1420X101 0.40 0.35 0.05 10.0 0.25 309.0 5.0 5
102.00 IJR1420X102 0.55 0.50 0.05 10.0 0.25 303.0 4.0 49
103.00 IJR1420X103 0.05 0.00 0.05 10.0 0.40 339.0 0.0 0
104.00 IJR1420X104 2.60 2.55 0.05 10.0 0.40 342.0 4.0 15
105.00 IJR1420X105 0.60 0.55 0.05 370.0 0.50 358.0 1.0 11
106.00 IJR1420X106 0.85 0.70 0.15 210.0 0.55 225.0 2.0 7
107.00 IJR1420X107 0.85 0.60 0.25 207.0 0.60 340.0 3.0 8
108.00 IJR1420X108 1.00 0.65 0.35 213.0 0.70 340.0 3.0 4
109.00 IJR1420X109 1.20 0.65 0.55 206.0 0.85 333.0 8.0 16
110.00 IJR1420X110 1.45 0.70 0.75 191.0 1.05 324.0 4.0 5
111.00 IJR1420X111 1.30 0.30 1.00 192.0 1.35 355.0 25.0 27
112.00 IJR1420X112 3.04 1.69 1.35 120.0 1.70 283.0 2.0 2
113.00 IJR1420X113 1.75 0.00 1.75 150.0 2.10 259.0 0.0 0
114.00 IJR1420X114 2.30 0.00 2.30 133.0 2.55 181.0 0.0 0
115.00 IJR1420X115 3.60 0.75 2.85 211.0 3.30 202.0 10.0 10
116.00 IJR1420X116 4.37 0.77 3.60 206.0 4.10 235.0 1.0 30