$94.68 +0.27 (0.29%) iShs CoS&PT ETF Shs - NYSEARCA

Nov. 26, 2014 | 03:57 PM
Last Trade: 94.68
Trade Time: Nov 26 03:57 PM Eastern Daylight Time
Change: +0.27 (0.29%)
Prev Close: 94.41
Open: 94.70
Bid: 94.11
Ask: 102.01
Options:

Call Options: ITOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
83.00 ITOT1420L83 11.30 0.00 11.50 21.0 11.70 10.0 0.0 0
84.00 ITOT1420L84 10.40 0.00 10.50 21.0 10.70 10.0 0.0 0
85.00 ITOT1420L85 9.40 0.00 9.60 10.0 9.80 21.0 0.0 0
86.00 ITOT1420L86 8.40 0.00 8.60 10.0 8.80 21.0 0.0 0
87.00 ITOT1420L87 7.40 0.00 7.60 10.0 7.90 21.0 0.0 0
88.00 ITOT1420L88 6.40 0.00 6.60 10.0 6.80 21.0 0.0 0
89.00 ITOT1420L89 5.40 0.00 5.50 21.0 5.80 11.0 0.0 0
90.00 ITOT1420L90 3.50 -1.00 4.70 10.0 4.90 21.0 10.0 10
91.00 ITOT1420L91 3.50 0.00 3.60 31.0 3.90 11.0 0.0 0
92.00 ITOT1420L92 2.65 0.00 2.85 10.0 3.10 31.0 0.0 0
93.00 ITOT1420L93 1.40 -0.45 2.00 10.0 2.15 10.0 12.0 12
94.00 ITOT1420L94 1.15 0.00 1.25 10.0 1.40 10.0 0.0 0
95.00 ITOT1420L95 0.60 0.00 0.60 31.0 0.85 20.0 0.0 0

Put Options: ITOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
83.00 ITOT1420X83 0.20 0.00 0.05 20.0 0.20 21.0 0.0 0
84.00 ITOT1420X84 0.20 0.00 0.05 20.0 0.20 21.0 0.0 0
85.00 ITOT1420X85 0.20 0.00 0.05 10.0 0.20 21.0 0.0 0
86.00 ITOT1420X86 0.25 0.00 0.05 20.0 0.20 21.0 0.0 0
87.00 ITOT1420X87 0.25 0.00 0.05 10.0 0.25 21.0 0.0 0
88.00 ITOT1420X88 0.30 0.00 0.05 20.0 0.25 21.0 0.0 0
89.00 ITOT1420X89 0.05 0.00 0.05 21.0 0.30 21.0 0.0 0
90.00 ITOT1420X90 0.05 0.00 0.05 21.0 0.35 21.0 0.0 0
91.00 ITOT1420X91 0.15 0.00 0.10 31.0 0.40 31.0 0.0 0
92.00 ITOT1420X92 0.25 0.00 0.20 21.0 0.50 21.0 0.0 0
93.00 ITOT1420X93 0.40 0.00 0.35 21.0 0.65 21.0 0.0 0
94.00 ITOT1420X94 0.70 0.00 0.60 21.0 0.90 21.0 0.0 0
95.00 ITOT1420X95 1.10 0.00 1.00 31.0 1.20 10.0 0.0 0