$113.51 -0.53 (-0.47%) iSh S&PSmCp600G Shs - NYSEARCA

Sep. 30, 2014 | 09:41 AM
Last Trade: 113.51
Trade Time: Sep 30 09:41 AM Eastern Daylight Time
Change: -0.53 (-0.47%)
Prev Close: 114.04
Open: 114.00
Bid: 113.38
Ask: 113.52
Options:

Call Options: IJT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
106.00 IJT1418J106 7.80 0.00 6.50 10.0 8.80 50.0 0.0 0
107.00 IJT1418J107 7.20 0.00 5.60 12.0 7.90 10.0 0.0 0
108.00 IJT1418J108 6.30 0.00 4.80 12.0 7.00 10.0 0.0 0
109.00 IJT1418J109 5.40 0.00 3.80 10.0 6.20 60.0 0.0 0
110.00 IJT1418J110 4.60 0.00 3.10 13.0 5.30 50.0 0.0 0
111.00 IJT1418J111 3.80 0.00 2.95 11.0 3.90 10.0 0.0 0
112.00 IJT1418J112 3.10 0.00 2.60 100.0 2.75 100.0 0.0 0
113.00 IJT1418J113 2.45 0.00 1.95 100.0 2.15 100.0 0.0 0
114.00 IJT1418J114 1.80 0.00 1.40 100.0 1.55 100.0 0.0 0
115.00 IJT1418J115 1.30 0.00 0.95 100.0 1.10 100.0 0.0 0
116.00 IJT1418J116 3.44 2.64 0.60 100.0 0.75 100.0 2.0 2
117.00 IJT1418J117 0.75 0.25 0.35 100.0 0.45 100.0 1.0 6
118.00 IJT1418J118 0.70 0.45 0.15 100.0 0.30 100.0 86.0 88
119.00 IJT1418J119 2.29 2.19 0.05 100.0 0.25 100.0 6.0 31
120.00 IJT1418J120 1.60 1.50 0.05 10.0 0.10 10.0 6.0 156
121.00 IJT1418J121 0.45 0.20 0.05 100.0 0.25 100.0 1.0 3
122.00 IJT1418J122 0.10 -0.15 0.10 1.0 0.25 100.0 1.0 12
123.00 IJT1418J123 0.50 -0.70 0.05 60.0 1.25 230.0 2.0 8
124.00 IJT1418J124 0.85 -0.35 0.05 100.0 1.15 300.0 15.0 15
125.00 IJT1418J125 0.25 -0.95 0.05 60.0 1.20 230.0 5.0 21
126.00 IJT1418J126 1.65 0.45 0.05 60.0 1.20 230.0 5.0 5

Put Options: IJT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
106.00 IJT1418V106 0.30 0.05 0.30 100.0 0.40 100.0 1.0 1
107.00 IJT1418V107 0.30 0.00 0.40 100.0 0.55 100.0 0.0 0
108.00 IJT1418V108 4.30 3.90 0.50 100.0 0.65 100.0 10.0 10
109.00 IJT1418V109 0.55 0.00 0.65 100.0 0.80 100.0 0.0 0
110.00 IJT1418V110 1.10 0.40 0.85 100.0 1.00 100.0 1.0 4
111.00 IJT1418V111 0.95 0.05 1.10 100.0 1.25 100.0 3.0 17
112.00 IJT1418V112 1.15 0.00 1.45 100.0 1.60 100.0 0.0 0
113.00 IJT1418V113 1.25 -0.20 1.80 100.0 1.95 100.0 4.0 4
114.00 IJT1418V114 1.85 0.00 2.25 100.0 2.40 100.0 2.0 2
115.00 IJT1418V115 4.60 2.25 2.75 100.0 2.95 100.0 4.0 4
116.00 IJT1418V116 5.05 2.15 3.40 100.0 3.60 100.0 4.0 4
117.00 IJT1418V117 3.50 0.00 4.10 100.0 4.40 100.0 0.0 0
118.00 IJT1418V118 4.20 0.00 4.90 100.0 5.20 100.0 0.0 0
119.00 IJT1418V119 4.90 0.00 4.70 50.0 7.00 10.0 0.0 0
120.00 IJT1418V120 7.45 1.65 5.60 10.0 8.00 60.0 4.0 4
121.00 IJT1418V121 6.50 0.00 6.60 50.0 9.00 60.0 0.0 0
122.00 IJT1418V122 7.70 0.00 7.50 60.0 9.90 50.0 0.0 0
123.00 IJT1418V123 8.70 0.00 8.60 50.0 10.70 10.0 0.0 0
124.00 IJT1418V124 9.70 0.00 9.60 50.0 11.70 10.0 0.0 0
125.00 IJT1418V125 10.70 0.00 10.50 50.0 12.70 10.0 0.0 0
126.00 IJT1418V126 11.70 0.00 11.50 50.0 13.90 60.0 0.0 0