$36.51 -0.37 (-1.00%) iShs LA 40 Shs - NYSEARCA

Oct. 1, 2014 | 09:39 AM
Last Trade: 36.51
Trade Time: Oct 01 09:39 AM Eastern Daylight Time
Change: -0.37 (-1.00%)
Prev Close: 36.88
Open: 36.40
Bid: 36.51
Ask: 36.53
Options:

Call Options: ILF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ILF1418J28 7.90 0.00 8.10 109.0 9.10 228.0 0.0 0
29.00 ILF1418J29 7.40 0.00 7.10 233.0 8.10 249.0 0.0 0
30.00 ILF1418J30 6.40 0.00 5.90 215.0 7.30 218.0 0.0 0
31.00 ILF1418J31 5.40 0.00 5.10 227.0 6.10 249.0 0.0 0
32.00 ILF1418J32 4.40 0.00 4.20 208.0 5.00 249.0 0.0 0
33.00 ILF1418J33 3.50 0.00 3.20 219.0 4.00 231.0 0.0 0
34.00 ILF1418J34 5.00 2.45 2.45 289.0 2.90 483.0 2.0 2
35.00 ILF1418J35 1.75 0.00 1.65 208.0 2.10 563.0 0.0 0
36.00 ILF1418J36 1.30 0.00 0.95 285.0 1.30 597.0 20.0 20
37.00 ILF1418J37 0.75 0.00 0.45 326.0 0.85 755.0 52.0 57
38.00 ILF1418J38 0.50 0.20 0.10 810.0 0.40 622.0 42.0 72
39.00 ILF1418J39 0.30 0.25 0.05 165.0 0.30 770.0 30.0 230
40.00 ILF1418J40 0.30 0.25 0.05 180.0 0.25 298.0 15.0 138
41.00 ILF1418J41 0.20 0.05 0.10 175.0 0.20 255.0 30.0 310
42.00 ILF1418J42 0.30 0.10 0.05 10.0 0.20 331.0 180.0 419
43.00 ILF1418J43 0.05 -0.15 0.05 1.0 0.20 344.0 1.0 163
44.00 ILF1418J44 0.55 0.35 0.05 53.0 0.20 78.0 4.0 4
45.00 ILF1418J45 0.30 0.05 0.05 27.0 0.50 151.0 10.0 85
46.00 ILF1418J46 0.15 0.00 0.05 42.0 0.15 321.0 0.0 0
47.00 ILF1418J47 0.20 0.00 0.05 10.0 0.20 365.0 0.0 0
48.00 ILF1418J48 0.20 0.00 0.00 0.0 0.20 182.0 0.0 0
49.00 ILF1418J49 0.15 0.00 0.00 0.0 0.15 168.0 0.0 0
50.00 ILF1418J50 0.20 0.00 0.00 0.0 0.20 244.0 0.0 0
51.00 ILF1418J51 0.20 0.00 0.00 0.0 0.20 261.0 0.0 0
52.00 ILF1418J52 0.20 0.00 0.00 0.0 0.20 261.0 0.0 0

Put Options: ILF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ILF1418V28 0.20 0.00 0.00 0.0 0.20 114.0 0.0 0
29.00 ILF1418V29 0.25 0.00 0.00 0.0 0.25 260.0 0.0 0
30.00 ILF1418V30 0.25 0.00 0.00 0.0 0.25 264.0 0.0 0
31.00 ILF1418V31 0.11 -0.14 0.00 0.0 0.25 292.0 20.0 20
32.00 ILF1418V32 0.25 0.00 0.05 10.0 0.25 277.0 0.0 0
33.00 ILF1418V33 0.25 0.00 0.05 10.0 0.25 268.0 0.0 0
34.00 ILF1418V34 0.10 0.05 0.10 145.0 0.35 337.0 13.0 13
35.00 ILF1418V35 0.15 0.00 0.20 910.0 0.50 644.0 0.0 0
36.00 ILF1418V36 0.63 0.08 0.50 582.0 0.75 484.0 2.0 54
37.00 ILF1418V37 1.06 0.31 0.95 575.0 1.30 888.0 2.0 130
38.00 ILF1418V38 0.79 -0.51 1.60 541.0 2.00 329.0 61.0 350
39.00 ILF1418V39 2.10 0.10 2.45 87.0 2.85 273.0 21.0 616
40.00 ILF1418V40 1.50 -1.40 3.10 225.0 4.10 217.0 38.0 550
41.00 ILF1418V41 3.80 0.00 3.90 485.0 5.00 458.0 20.0 394
42.00 ILF1418V42 3.50 -1.30 4.80 198.0 6.20 190.0 20.0 304
43.00 ILF1418V43 1.33 -4.47 5.40 31.0 7.40 94.0 5.0 5
44.00 ILF1418V44 1.70 -5.10 6.80 58.0 8.30 58.0 21.0 21
45.00 ILF1418V45 7.70 0.00 6.90 225.0 10.10 226.0 0.0 0
46.00 ILF1418V46 8.30 0.00 8.40 100.0 10.80 100.0 0.0 0
47.00 ILF1418V47 4.20 -5.10 9.30 100.0 11.80 100.0 16.0 16
48.00 ILF1418V48 10.00 0.00 10.30 100.0 12.70 100.0 0.0 0
49.00 ILF1418V49 11.00 0.00 11.00 33.0 13.90 33.0 0.0 0
50.00 ILF1418V50 12.00 0.00 12.30 100.0 14.70 100.0 0.0 0
51.00 ILF1418V51 10.60 -2.50 13.00 33.0 15.90 33.0 2.0 2
52.00 ILF1418V52 14.30 0.00 14.30 100.0 16.70 100.0 0.0 0