$35.68 +1.12 (3.24%) iShs LA 40 Shs - NYSEARCA

Oct. 24, 2014 | 11:33 AM
Last Trade: 35.68
Trade Time: Oct 24 11:33 AM Eastern Daylight Time
Change: +1.12 (3.24%)
Prev Close: 34.56
Open: 34.92
Bid: 35.68
Ask: 35.71
Options:

Call Options: ILF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ILF1422K28 8.00 2.60 6.40 291.0 8.00 49.0 75.0 75
29.00 ILF1422K29 4.30 0.00 5.20 306.0 7.00 46.0 0.0 0
30.00 ILF1422K30 6.10 2.60 4.40 297.0 6.10 49.0 101.0 100
31.00 ILF1422K31 3.50 0.00 3.80 270.0 5.10 39.0 0.0 0
32.00 ILF1422K32 2.85 0.00 2.70 385.0 4.40 227.0 0.0 0
33.00 ILF1422K33 1.55 0.00 2.40 516.0 3.40 283.0 0.0 0
34.00 ILF1422K34 1.60 0.00 1.85 716.0 2.60 173.0 0.0 0
35.00 ILF1422K35 1.30 0.00 1.30 637.0 1.95 126.0 30.0 132
36.00 ILF1422K36 0.95 0.00 1.05 651.0 1.45 286.0 30.0 370
37.00 ILF1422K37 0.95 0.00 0.75 275.0 1.05 386.0 5.0 1,178
38.00 ILF1422K38 0.77 0.42 0.45 292.0 0.75 315.0 9.0 620
39.00 ILF1422K39 0.50 0.25 0.25 300.0 0.50 349.0 45.0 681
40.00 ILF1422K40 0.30 0.20 0.20 169.0 0.35 322.0 3.0 508
41.00 ILF1422K41 0.80 0.75 0.05 67.0 0.25 468.0 5.0 435
42.00 ILF1422K42 0.60 0.35 0.05 287.0 0.25 607.0 16.0 115
43.00 ILF1422K43 0.05 0.00 0.05 1.0 0.25 571.0 1.0 24
44.00 ILF1422K44 0.35 0.10 0.05 10.0 0.30 443.0 10.0 10
45.00 ILF1422K45 0.30 0.00 0.05 31.0 0.25 166.0 75.0 75
46.00 ILF1422K46 0.45 0.00 0.05 10.0 0.25 166.0 0.0 0
47.00 ILF1422K47 0.45 0.00 0.00 0.0 0.25 166.0 0.0 0
48.00 ILF1422K48 0.40 0.00 0.00 0.0 0.25 166.0 0.0 0
49.00 ILF1422K49 0.50 0.00 0.00 0.0 0.25 166.0 0.0 0
50.00 ILF1422K50 0.45 0.00 0.00 0.0 0.25 166.0 0.0 0
51.00 ILF1422K51 0.50 0.00 0.00 0.0 0.30 166.0 0.0 0
52.00 ILF1422K52 0.50 0.00 0.00 0.0 0.25 170.0 0.0 0

Put Options: ILF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 ILF1422W28 0.50 0.00 0.05 21.0 0.25 123.0 0.0 0
29.00 ILF1422W29 0.05 0.00 0.05 405.0 0.30 152.0 0.0 0
30.00 ILF1422W30 0.15 0.00 0.05 365.0 0.30 316.0 363.0 363
31.00 ILF1422W31 0.10 -0.15 0.15 278.0 0.40 275.0 4.0 4
32.00 ILF1422W32 0.30 -0.05 0.20 308.0 0.60 422.0 3.0 3
33.00 ILF1422W33 0.60 -0.05 0.45 116.0 0.90 828.0 51.0 72
34.00 ILF1422W34 1.20 0.00 0.70 160.0 1.20 591.0 5.0 64
35.00 ILF1422W35 1.65 0.00 1.05 105.0 1.65 758.0 4.0 217
36.00 ILF1422W36 1.55 -0.40 1.55 62.0 2.20 618.0 90.0 329
37.00 ILF1422W37 2.15 -0.40 2.10 98.0 2.90 522.0 3.0 613
38.00 ILF1422W38 1.65 -1.65 2.80 39.0 3.90 508.0 83.0 731
39.00 ILF1422W39 2.00 -2.00 3.60 57.0 4.70 402.0 14.0 618
40.00 ILF1422W40 2.60 -2.30 4.40 117.0 5.60 436.0 107.0 110
41.00 ILF1422W41 3.30 -2.40 5.20 187.0 6.60 320.0 15.0 52
42.00 ILF1422W42 5.30 0.00 5.00 223.0 8.60 223.0 0.0 0
43.00 ILF1422W43 6.40 0.00 6.10 221.0 9.70 221.0 0.0 0
44.00 ILF1422W44 7.60 0.00 7.00 241.0 10.40 146.0 0.0 0
45.00 ILF1422W45 8.20 0.00 8.10 169.0 11.30 96.0 0.0 0
46.00 ILF1422W46 9.40 0.00 9.70 67.0 12.40 46.0 0.0 0
47.00 ILF1422W47 10.50 0.00 10.00 116.0 13.40 116.0 0.0 0
48.00 ILF1422W48 11.30 0.00 11.00 114.0 14.50 21.0 0.0 0
49.00 ILF1422W49 12.30 0.00 12.30 61.0 15.70 46.0 0.0 0
50.00 ILF1422W50 13.00 0.00 13.10 10.0 16.70 20.0 0.0 0
51.00 ILF1422W51 14.30 0.00 14.10 37.0 17.60 30.0 0.0 0
52.00 ILF1422W52 15.30 0.00 15.50 162.0 18.60 92.0 0.0 0