$118.23 +0.98 (0.84%) iSh S&PSmCp600G Shs - NYSEARCA

Oct. 30, 2014 | 04:00 PM
Last Trade: 118.23
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +0.98 (0.84%)
Prev Close: 117.25
Open: 116.70
Bid: 117.56
Ask: 121.78
Options:

Call Options: IJT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
104.00 IJT1422K104 12.30 0.00 12.80 35.0 15.00 40.0 0.0 0
105.00 IJT1422K105 11.40 0.00 12.10 50.0 14.20 90.0 0.0 0
106.00 IJT1422K106 10.50 0.00 11.10 50.0 13.20 90.0 0.0 0
107.00 IJT1422K107 9.50 0.00 9.90 35.0 12.10 35.0 0.0 0
108.00 IJT1422K108 4.20 -4.20 9.20 50.0 11.30 90.0 22.0 22
109.00 IJT1422K109 8.40 0.00 8.20 50.0 10.30 90.0 0.0 0
110.00 IJT1422K110 3.50 -4.00 8.30 100.0 8.60 111.0 1.0 1
111.00 IJT1422K111 2.85 -3.75 7.40 110.0 7.80 110.0 3.0 3
112.00 IJT1422K112 5.70 0.00 6.50 110.0 6.90 110.0 0.0 0
113.00 IJT1422K113 2.90 -2.00 5.70 100.0 6.00 110.0 1.0 1
114.00 IJT1422K114 4.10 0.00 4.80 110.0 5.20 110.0 0.0 0
115.00 IJT1422K115 0.70 -2.70 4.00 110.0 4.40 110.0 5.0 5
116.00 IJT1422K116 2.75 0.00 3.30 100.0 3.60 110.0 0.0 0
117.00 IJT1422K117 1.00 -1.15 2.65 100.0 2.90 130.0 6.0 44
118.00 IJT1422K118 0.80 -0.80 2.05 100.0 2.25 110.0 3.0 13
119.00 IJT1422K119 1.00 -0.15 1.50 100.0 1.70 110.0 9.0 9
120.00 IJT1422K120 0.75 0.00 1.05 100.0 1.25 100.0 0.0 0
121.00 IJT1422K121 0.50 0.00 0.70 100.0 0.90 100.0 11.0 11
122.00 IJT1422K122 0.25 0.00 0.40 111.0 0.60 100.0 0.0 0

Put Options: IJT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
104.00 IJT1422W104 0.45 0.40 0.05 100.0 0.25 121.0 3.0 9
105.00 IJT1422W105 0.64 0.59 0.05 100.0 0.25 121.0 9.0 14
106.00 IJT1422W106 0.72 0.62 0.05 100.0 0.25 100.0 4.0 21
107.00 IJT1422W107 0.15 0.00 0.10 111.0 0.25 100.0 0.0 0
108.00 IJT1422W108 1.04 0.84 0.15 111.0 0.30 100.0 13.0 14
109.00 IJT1422W109 2.65 2.35 0.20 100.0 0.35 100.0 4.0 4
110.00 IJT1422W110 1.70 1.30 0.25 100.0 0.40 100.0 10.0 14
111.00 IJT1422W111 0.50 0.00 0.30 100.0 0.50 111.0 0.0 0
112.00 IJT1422W112 3.10 2.45 0.45 100.0 0.60 100.0 4.0 4
113.00 IJT1422W113 0.80 0.00 0.55 100.0 0.75 110.0 0.0 0
114.00 IJT1422W114 1.00 0.00 0.60 10.0 0.90 10.0 0.0 0
115.00 IJT1422W115 1.30 0.00 0.95 100.0 1.10 100.0 0.0 0
116.00 IJT1422W116 1.60 0.00 1.25 100.0 1.40 110.0 0.0 0
117.00 IJT1422W117 1.95 0.00 1.55 100.0 1.75 110.0 0.0 0
118.00 IJT1422W118 2.40 0.00 1.90 100.0 2.10 100.0 0.0 0
119.00 IJT1422W119 2.95 0.00 2.35 100.0 2.55 100.0 0.0 0
120.00 IJT1422W120 3.50 0.00 2.90 100.0 3.20 110.0 0.0 0
121.00 IJT1422W121 4.20 0.00 3.50 110.0 3.80 100.0 0.0 0
122.00 IJT1422W122 5.00 0.00 4.20 110.0 4.60 140.0 0.0 0