$104.24 -1.25 (-1.19%) iShs Cr S&P SC Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Last Trade: 104.24
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.25 (-1.19%)
Prev Close: 105.49
Open: 105.84
Bid: 103.80
Ask: 106.87
Options:

Call Options: IJR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 IJR1422K98 7.60 0.00 6.80 81.0 7.20 146.0 0.0 0
99.00 IJR1422K99 6.70 0.00 6.00 179.0 6.50 167.0 0.0 0
100.00 IJR1422K100 5.83 0.00 5.20 78.0 5.60 87.0 18.0 11
101.00 IJR1422K101 2.45 -2.65 4.40 171.0 4.90 108.0 21.0 45
102.00 IJR1422K102 2.82 -1.48 3.70 101.0 4.20 133.0 1.0 22
103.00 IJR1422K103 3.10 -0.50 3.00 268.0 3.50 187.0 4.0 25
104.00 IJR1422K104 2.07 -0.83 2.45 209.0 2.85 188.0 1.0 10
105.00 IJR1422K105 2.15 0.00 1.85 168.0 2.20 202.0 30.0 46
106.00 IJR1422K106 1.17 -0.58 1.40 218.0 1.75 205.0 17.0 32
107.00 IJR1422K107 1.20 0.00 1.00 171.0 1.25 86.0 1.0 924
108.00 IJR1422K108 1.05 0.25 0.70 91.0 0.95 88.0 1.0 43
109.00 IJR1422K109 0.65 0.10 0.45 57.0 0.75 240.0 39.0 14
110.00 IJR1422K110 0.35 0.00 0.15 471.0 0.45 100.0 2.0 10
111.00 IJR1422K111 0.20 0.15 0.05 610.0 0.50 240.0 2.0 48
112.00 IJR1422K112 0.15 -0.20 0.05 10.0 0.40 250.0 3.0 48
113.00 IJR1422K113 0.15 -0.10 0.15 3.0 0.25 121.0 3.0 16
114.00 IJR1422K114 0.05 0.00 0.05 10.0 0.35 280.0 37.0 47
115.00 IJR1422K115 0.10 -0.15 0.10 1.0 0.30 283.0 1.0 18
116.00 IJR1422K116 0.45 0.20 0.05 40.0 0.30 179.0 1.0 79
117.00 IJR1422K117 1.10 0.85 0.05 78.0 0.30 179.0 7.0 7
118.00 IJR1422K118 0.80 0.55 0.05 10.0 0.30 179.0 1.0 8
119.00 IJR1422K119 0.84 0.59 0.05 10.0 0.25 137.0 5.0 15
120.00 IJR1422K120 0.50 0.25 0.05 11.0 0.30 121.0 12.0 13
121.00 IJR1422K121 1.05 0.80 0.05 10.0 0.25 155.0 7.0 7

Put Options: IJR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
98.00 IJR1422W98 0.50 0.15 0.45 359.0 0.95 76.0 20.0 56
99.00 IJR1422W99 1.00 0.55 0.65 276.0 1.05 168.0 1.0 74
100.00 IJR1422W100 0.75 0.25 0.80 256.0 1.25 178.0 20.0 25
101.00 IJR1422W101 2.45 1.70 1.15 50.0 1.50 194.0 4.0 35
102.00 IJR1422W102 1.45 0.00 1.35 423.0 1.75 105.0 5.0 55
103.00 IJR1422W103 2.20 0.00 1.70 381.0 2.10 88.0 1.0 59
104.00 IJR1422W104 2.00 0.05 2.05 294.0 2.40 132.0 6.0 52
105.00 IJR1422W105 2.35 0.45 2.70 154.0 2.90 70.0 22.0 164
106.00 IJR1422W106 3.25 0.95 3.10 142.0 3.50 80.0 10.0 25
107.00 IJR1422W107 4.55 1.75 3.80 118.0 4.10 75.0 1.0 48
108.00 IJR1422W108 7.80 4.50 4.30 166.0 4.80 70.0 10.0 25
109.00 IJR1422W109 8.70 4.70 5.00 195.0 5.60 81.0 47.0 61
110.00 IJR1422W110 6.00 1.20 5.80 232.0 6.30 98.0 10.0 10
111.00 IJR1422W111 3.90 -1.70 6.50 263.0 7.20 147.0 4.0 4
112.00 IJR1422W112 8.17 1.67 7.60 158.0 8.10 131.0 2.0 2
113.00 IJR1422W113 7.50 0.00 8.50 141.0 9.10 73.0 0.0 0
114.00 IJR1422W114 8.40 0.00 9.50 105.0 10.00 62.0 0.0 0
115.00 IJR1422W115 9.30 0.00 10.50 94.0 11.00 80.0 0.0 0
116.00 IJR1422W116 10.30 0.00 11.50 69.0 11.90 50.0 0.0 0
117.00 IJR1422W117 11.30 0.00 12.50 133.0 13.10 80.0 0.0 0
118.00 IJR1422W118 18.00 5.70 13.50 91.0 14.00 87.0 2.0 3
119.00 IJR1422W119 13.40 0.00 14.50 121.0 15.00 61.0 0.0 0
120.00 IJR1422W120 14.40 0.00 15.50 121.0 16.00 61.0 0.0 0
121.00 IJR1422W121 15.40 0.00 16.50 121.0 17.00 61.0 0.0 0