$43.01 -0.83 (-1.89%) iShs Glb Energy Shs - NYSEARCA

Oct. 1, 2014 | 03:28 PM
Last Trade: 43.01
Trade Time: Oct 01 03:28 PM Eastern Daylight Time
Change: -0.83 (-1.89%)
Prev Close: 43.84
Open: 43.65
Bid: 43.01
Ask: 43.04
Options:

Call Options: IXC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 IXC1418J36 7.60 0.00 6.90 36.0 7.20 23.0 0.0 0
37.00 IXC1418J37 6.70 0.00 5.90 36.0 6.20 23.0 0.0 0
38.00 IXC1418J38 5.70 0.00 5.00 10.0 5.30 20.0 0.0 0
39.00 IXC1418J39 4.70 0.00 4.00 20.0 4.30 10.0 0.0 0
40.00 IXC1418J40 3.70 0.00 3.00 20.0 3.40 33.0 0.0 0
41.00 IXC1418J41 2.80 0.00 2.10 30.0 2.35 21.0 0.0 0
42.00 IXC1418J42 1.90 0.00 1.25 20.0 1.50 20.0 0.0 0
43.00 IXC1418J43 3.70 2.65 0.65 20.0 0.90 48.0 10.0 10
44.00 IXC1418J44 0.50 0.00 0.15 21.0 0.40 31.0 0.0 0
45.00 IXC1418J45 4.20 4.15 0.05 21.0 0.25 51.0 2.0 2
46.00 IXC1418J46 0.25 0.00 0.05 10.0 0.20 53.0 0.0 0
47.00 IXC1418J47 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
48.00 IXC1418J48 1.40 1.25 0.05 10.0 0.15 10.0 2.0 2
49.00 IXC1418J49 1.30 1.25 0.05 10.0 0.05 15.0 4.0 19
50.00 IXC1418J50 0.15 0.00 0.05 21.0 0.15 10.0 0.0 0
51.00 IXC1418J51 0.15 0.00 0.05 21.0 0.15 10.0 0.0 0

Put Options: IXC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
36.00 IXC1418V36 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
37.00 IXC1418V37 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
38.00 IXC1418V38 0.15 0.00 0.05 10.0 0.15 10.0 0.0 0
39.00 IXC1418V39 0.20 0.00 0.05 10.0 0.20 50.0 0.0 0
40.00 IXC1418V40 0.20 0.00 0.10 10.0 0.25 55.0 0.0 0
41.00 IXC1418V41 0.25 0.00 0.05 21.0 0.30 58.0 0.0 0
42.00 IXC1418V42 0.10 0.00 0.25 20.0 0.50 57.0 0.0 0
43.00 IXC1418V43 0.25 0.00 0.55 20.0 0.90 58.0 0.0 0
44.00 IXC1418V44 0.65 0.00 1.15 30.0 1.50 51.0 0.0 0
45.00 IXC1418V45 1.25 0.00 1.95 30.0 2.25 21.0 0.0 0
46.00 IXC1418V46 0.80 -1.25 2.80 10.0 3.10 20.0 6.0 6
47.00 IXC1418V47 2.00 -1.00 3.80 10.0 4.10 20.0 11.0 11
48.00 IXC1418V48 3.90 0.00 4.80 24.0 5.10 10.0 0.0 0
49.00 IXC1418V49 4.90 0.00 5.70 34.0 6.10 20.0 0.0 0
50.00 IXC1418V50 3.70 -2.20 6.70 34.0 7.10 20.0 20.0 20
51.00 IXC1418V51 6.90 0.00 7.70 34.0 8.10 20.0 0.0 0