$105.56 0.00 (0.00%) iShs Cr S&P SC Shs - NYSEARCA

Sep. 29, 2014 | 04:00 PM
Last Trade: 105.56
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 105.56
Open: 104.57
Bid: 95.01
Ask: 111.50
Options:

Call Options: IJR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 IJR1418J98 7.40 0.00 7.40 144.0 7.90 71.0 2.0 2
99.00 IJR1418J99 6.60 0.00 6.60 161.0 6.90 100.0 0.0 0
100.00 IJR1418J100 6.49 0.89 5.60 121.0 6.00 50.0 2.0 8
101.00 IJR1418J101 4.80 0.00 4.80 132.0 5.20 124.0 0.0 0
102.00 IJR1418J102 3.90 0.00 3.90 166.0 4.30 107.0 0.0 0
103.00 IJR1418J103 3.10 0.00 3.10 164.0 3.50 123.0 0.0 0
104.00 IJR1418J104 2.45 0.00 2.45 76.0 2.75 60.0 0.0 0
105.00 IJR1418J105 1.89 0.14 1.75 146.0 2.05 12.0 18.0 18
106.00 IJR1418J106 3.45 2.35 1.10 264.0 1.50 139.0 5.0 5
107.00 IJR1418J107 1.62 0.92 0.70 278.0 1.05 151.0 5.0 10
108.00 IJR1418J108 1.00 0.65 0.35 305.0 0.65 163.0 4.0 20
109.00 IJR1418J109 0.50 0.45 0.05 434.0 0.40 234.0 32.0 46
110.00 IJR1418J110 0.14 -0.11 0.05 211.0 0.25 150.0 18.0 56
111.00 IJR1418J111 1.75 1.65 0.05 10.0 0.10 12.0 13.0 88
112.00 IJR1418J112 0.15 -0.05 0.05 10.0 0.20 232.0 20.0 37
113.00 IJR1418J113 0.30 0.10 0.10 47.0 0.20 346.0 20.0 11
114.00 IJR1418J114 0.20 0.00 0.05 10.0 0.20 148.0 1.0 6
115.00 IJR1418J115 0.35 0.15 0.05 10.0 0.20 148.0 5.0 7
116.00 IJR1418J116 0.25 0.00 0.05 10.0 0.25 160.0 0.0 0
117.00 IJR1418J117 0.25 0.00 0.05 10.0 0.25 160.0 0.0 0
118.00 IJR1418J118 0.25 0.00 0.05 10.0 0.25 160.0 0.0 0

Put Options: IJR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 IJR1418V98 0.25 0.10 0.15 117.0 0.40 213.0 9.0 19
99.00 IJR1418V99 0.20 0.00 0.20 144.0 0.55 276.0 0.0 0
100.00 IJR1418V100 0.50 0.25 0.25 360.0 0.60 233.0 10.0 5
101.00 IJR1418V101 0.38 -0.02 0.40 33.0 0.75 210.0 1.0 5
102.00 IJR1418V102 0.54 -0.01 0.55 103.0 0.85 185.0 1.0 5
103.00 IJR1418V103 1.34 0.00 0.70 26.0 1.10 317.0 2.0 54
104.00 IJR1418V104 1.40 0.00 1.05 125.0 1.40 215.0 2.0 47
105.00 IJR1418V105 1.90 0.00 1.40 29.0 1.75 22.0 6.0 105
106.00 IJR1418V106 2.00 0.00 1.75 208.0 2.15 227.0 5.0 31
107.00 IJR1418V107 2.40 0.00 2.30 199.0 2.60 199.0 11.0 37
108.00 IJR1418V108 2.62 -0.18 2.95 50.0 3.30 208.0 1.0 7
109.00 IJR1418V109 1.65 -1.95 3.60 222.0 4.00 186.0 2.0 57
110.00 IJR1418V110 2.35 -2.15 4.50 156.0 5.00 198.0 1.0 2
111.00 IJR1418V111 5.40 0.00 5.40 85.0 5.80 90.0 0.0 0
112.00 IJR1418V112 2.95 -3.45 6.40 91.0 6.80 92.0 1.0 1
113.00 IJR1418V113 7.30 0.00 7.30 93.0 7.80 99.0 0.0 0
114.00 IJR1418V114 8.20 0.00 8.20 119.0 8.80 100.0 0.0 0
115.00 IJR1418V115 9.30 0.00 9.30 82.0 9.70 74.0 0.0 0
116.00 IJR1418V116 10.30 0.10 10.20 143.0 10.70 84.0 5.0 5
117.00 IJR1418V117 11.20 0.00 11.20 115.0 11.70 84.0 0.0 0
118.00 IJR1418V118 12.20 0.00 12.20 148.0 12.70 84.0 0.0 0