iShs LA 40 Shs  $40.53

down -0.38


29/7/2014 11:39 AM  |  NYSEARCA : ILF
Last Trade: 40.53
Trade Time: Jul 29 11:39 AM Eastern Daylight Time
Change: -0.38 (-0.93 %)
Prev Close: 40.91
Open: 40.93
Bid: 40.50
Ask: 40.53
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ILF Trend Analysis - it has underperformed the S&P 500 by 7%
Options:

Call Options: ILF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ILF1416H27 12.10 0.00 13.60 1.0 14.00 1.0 0.0 0
28.00 ILF1416H28 11.10 0.00 12.60 1.0 13.00 1.0 0.0 0
29.00 ILF1416H29 11.60 0.00 10.00 1.0 13.60 1.0 0.0 0
30.00 ILF1416H30 10.60 0.00 9.00 1.0 12.60 1.0 0.0 0
31.00 ILF1416H31 8.20 0.00 8.00 1.0 11.60 1.0 0.0 0
32.00 ILF1416H32 7.20 0.00 7.00 1.0 10.60 1.0 0.0 0
33.00 ILF1416H33 6.20 0.00 7.60 1.0 8.00 1.0 0.0 0
34.00 ILF1416H34 5.20 0.00 6.60 1.0 7.00 1.0 0.0 0
35.00 ILF1416H35 4.20 0.00 5.40 129.0 6.10 176.0 0.0 0
36.00 ILF1416H36 3.10 0.00 4.40 138.0 5.10 177.0 0.0 0
37.00 ILF1416H37 2.15 0.00 3.50 25.0 4.10 110.0 0.0 0
38.00 ILF1416H38 1.70 -0.85 2.55 33.0 3.20 181.0 1.0 1
39.00 ILF1416H39 2.04 0.24 1.65 46.0 2.15 267.0 6.0 120
40.00 ILF1416H40 1.15 0.00 0.90 49.0 1.30 278.0 63.0 66
41.00 ILF1416H41 0.55 0.00 0.35 75.0 0.65 324.0 4.0 20
42.00 ILF1416H42 0.20 0.10 0.05 112.0 0.35 293.0 1.0 3
43.00 ILF1416H43 0.25 0.00 0.05 10.0 0.25 114.0 0.0 0
44.00 ILF1416H44 0.25 0.00 0.00 0.0 0.20 97.0 0.0 0
45.00 ILF1416H45 0.25 0.00 0.00 0.0 0.20 68.0 0.0 0
46.00 ILF1416H46 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
47.00 ILF1416H47 0.25 0.00 0.00 0.0 0.25 50.0 0.0 0
48.00 ILF1416H48 1.75 0.00 0.00 0.0 0.25 50.0 0.0 0
49.00 ILF1416H49 0.85 0.00 0.00 0.0 0.25 50.0 0.0 0
50.00 ILF1416H50 0.85 0.00 0.00 0.0 0.25 50.0 0.0 0
51.00 ILF1416H51 0.85 0.00 0.00 0.0 0.25 50.0 0.0 0

Put Options: ILF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 ILF1416T27 1.75 0.00 0.00 0.0 0.25 61.0 0.0 0
28.00 ILF1416T28 1.75 0.00 0.00 0.0 0.25 61.0 0.0 0
29.00 ILF1416T29 1.75 0.00 0.00 0.0 0.25 61.0 0.0 0
30.00 ILF1416T30 1.75 0.00 0.00 0.0 0.25 59.0 0.0 0
31.00 ILF1416T31 1.75 0.00 0.00 0.0 0.25 58.0 0.0 0
32.00 ILF1416T32 1.75 0.00 0.05 10.0 0.25 61.0 0.0 0
33.00 ILF1416T33 1.75 0.00 0.05 32.0 0.25 63.0 0.0 0
34.00 ILF1416T34 1.75 0.00 0.05 33.0 0.25 76.0 0.0 0
35.00 ILF1416T35 0.25 0.00 0.05 16.0 0.25 120.0 0.0 0
36.00 ILF1416T36 0.25 0.00 0.05 15.0 0.25 135.0 0.0 0
37.00 ILF1416T37 0.45 0.20 0.05 612.0 0.25 107.0 1.0 1
38.00 ILF1416T38 0.83 0.63 0.05 21.0 0.25 183.0 5.0 5
39.00 ILF1416T39 0.05 0.00 0.05 76.0 0.30 174.0 0.0 0
40.00 ILF1416T40 0.35 0.00 0.30 230.0 0.45 62.0 30.0 80
41.00 ILF1416T41 0.60 0.00 0.55 294.0 0.95 39.0 0.0 0
42.00 ILF1416T42 2.30 1.15 1.20 264.0 1.65 32.0 7.0 7
43.00 ILF1416T43 0.30 0.00 2.05 187.0 2.60 61.0 0.0 0
44.00 ILF1416T44 1.45 0.00 2.55 110.0 3.90 110.0 0.0 0
45.00 ILF1416T45 2.30 0.00 2.35 33.0 6.10 110.0 0.0 0
46.00 ILF1416T46 3.20 0.00 3.50 61.0 7.10 100.0 0.0 0
47.00 ILF1416T47 4.30 0.00 6.00 1.0 6.40 1.0 0.0 0
48.00 ILF1416T48 5.40 0.00 5.40 41.0 9.10 67.0 0.0 0
49.00 ILF1416T49 6.20 0.00 6.20 20.0 9.90 23.0 0.0 0
50.00 ILF1416T50 7.20 0.00 7.40 1.0 11.00 1.0 0.0 0
51.00 ILF1416T51 8.20 0.00 10.00 1.0 10.40 1.0 0.0 0
Trading Center