iShs LA 40 Shs  $42.61

up +0.74


29/8/2014 04:00 PM  |  NYSEARCA : ILF
Last Trade: 42.61
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.74 (1.77 %)
Prev Close: 41.87
Open: 42.04
Bid: 42.41
Ask: 44.99
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 0%
Options:

Call Options: ILF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ILF1420I25 15.00 0.00 15.40 516.0 19.10 407.0 0.0 0
26.00 ILF1420I26 14.00 0.00 14.40 1.0 18.40 1.0 0.0 0
27.00 ILF1420I27 7.50 -5.70 13.40 36.0 17.00 22.0 1.0 1
28.00 ILF1420I28 12.00 0.00 12.40 1.0 16.40 1.0 0.0 0
29.00 ILF1420I29 11.00 0.00 11.40 1.0 15.40 1.0 0.0 0
30.00 ILF1420I30 4.20 -6.10 10.40 1.0 14.40 1.0 50.0 13
31.00 ILF1420I31 3.90 -5.10 9.40 47.0 13.00 32.0 4.0 2
32.00 ILF1420I32 6.30 -1.70 8.40 82.0 12.40 35.0 3.0 3
33.00 ILF1420I33 2.90 -5.60 7.40 152.0 11.00 151.0 3.0 1
34.00 ILF1420I34 4.39 -3.01 6.40 500.0 10.40 456.0 1.0 1
35.00 ILF1420I35 4.30 -2.20 6.60 591.0 7.70 55.0 12.0 42
36.00 ILF1420I36 3.90 -1.70 5.60 592.0 6.70 49.0 2.0 33
37.00 ILF1420I37 5.10 0.50 4.80 548.0 5.70 56.0 2.0 107
38.00 ILF1420I38 2.50 0.35 2.70 557.0 5.80 480.0 33.0 40
39.00 ILF1420I39 1.86 -0.79 2.90 563.0 3.80 287.0 2.0 87
40.00 ILF1420I40 1.60 -0.15 2.00 568.0 2.80 75.0 5.0 418
41.00 ILF1420I41 0.60 -0.55 1.20 560.0 1.90 141.0 23.0 120
42.00 ILF1420I42 0.65 0.15 0.70 538.0 1.10 50.0 124.0 201
43.00 ILF1420I43 0.45 0.20 0.25 973.0 0.55 61.0 10.0 48
44.00 ILF1420I44 0.05 0.00 0.05 10.0 0.50 1016.0 0.0 0
45.00 ILF1420I45 0.03 -0.22 0.05 10.0 0.50 667.0 3.0 3

Put Options: ILF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 ILF1420U25 0.64 0.39 0.05 10.0 0.25 579.0 20.0 20
26.00 ILF1420U26 0.50 0.25 0.05 10.0 0.25 549.0 5.0 5
27.00 ILF1420U27 0.50 0.00 0.05 10.0 1.75 1.0 0.0 0
28.00 ILF1420U28 0.90 0.85 0.05 10.0 0.05 21.0 10.0 10
29.00 ILF1420U29 1.00 0.50 0.05 10.0 1.00 567.0 11.0 42
30.00 ILF1420U30 1.35 1.10 0.05 10.0 0.25 89.0 1.0 1
31.00 ILF1420U31 1.50 1.25 0.05 21.0 0.25 645.0 3.0 20
32.00 ILF1420U32 0.35 0.10 0.05 50.0 0.25 604.0 2.0 27
33.00 ILF1420U33 0.65 0.40 0.05 32.0 0.25 718.0 10.0 15
34.00 ILF1420U34 1.15 0.90 0.05 10.0 0.25 608.0 3.0 29
35.00 ILF1420U35 1.10 0.85 0.05 10.0 0.25 604.0 10.0 35
36.00 ILF1420U36 0.15 -0.10 0.05 10.0 0.25 576.0 2.0 26
37.00 ILF1420U37 0.55 0.40 0.05 50.0 0.40 772.0 5.0 72
38.00 ILF1420U38 0.35 0.10 0.05 501.0 0.25 1113.0 20.0 134
39.00 ILF1420U39 0.50 0.25 0.05 18.0 0.25 1104.0 1.0 568
40.00 ILF1420U40 0.25 0.15 0.10 1.0 0.30 301.0 22.0 222
41.00 ILF1420U41 0.60 0.25 0.15 73.0 0.30 331.0 70.0 169
42.00 ILF1420U42 0.80 0.00 0.40 16.0 0.55 329.0 10.0 61
43.00 ILF1420U43 0.05 0.00 0.80 129.0 1.50 751.0 0.0 0
44.00 ILF1420U44 0.40 0.00 0.15 609.0 3.60 584.0 0.0 0
45.00 ILF1420U45 1.30 0.00 1.85 546.0 4.20 526.0 0.0 0
Trading Center