$88.32 +0.36 (0.41%) iSh US Financl Shs - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Last Trade: 88.32
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.36 (0.41%)
Prev Close: 87.96
Open: 88.63
Bid: 86.75
Ask: 105.98
Options:

Call Options: IYF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYF1422K65 20.80 0.00 21.90 207.0 25.30 192.0 0.0 0
70.00 IYF1422K70 15.00 -0.90 16.60 90.0 20.40 90.0 2.0 2
71.00 IYF1422K71 14.90 0.00 15.70 90.0 19.30 90.0 0.0 0
72.00 IYF1422K72 13.90 0.00 14.60 90.0 18.40 90.0 0.0 0
73.00 IYF1422K73 12.90 0.00 13.60 90.0 17.40 90.0 0.0 0
74.00 IYF1422K74 11.90 0.00 12.70 90.0 16.30 90.0 0.0 0
75.00 IYF1422K75 10.90 0.00 11.70 90.0 14.10 90.0 0.0 0
76.00 IYF1422K76 9.90 0.00 11.00 141.0 13.10 148.0 0.0 0
77.00 IYF1422K77 5.90 -2.90 10.00 235.0 12.10 241.0 22.0 21
78.00 IYF1422K78 5.00 -2.80 9.00 235.0 11.10 238.0 20.0 20
79.00 IYF1422K79 3.30 -3.60 7.60 141.0 11.40 140.0 3.0 3
80.00 IYF1422K80 3.20 -2.60 7.50 241.0 9.60 245.0 6.0 18
81.00 IYF1422K81 2.75 -2.05 5.90 238.0 8.10 236.0 27.0 60
82.00 IYF1422K82 5.10 1.30 4.60 310.0 8.40 309.0 4.0 115
83.00 IYF1422K83 3.00 0.15 3.70 121.0 7.40 121.0 3.0 13
84.00 IYF1422K84 5.00 3.15 4.10 235.0 5.00 318.0 22.0 182
85.00 IYF1422K85 0.50 -0.35 3.00 279.0 4.10 348.0 13.0 326
86.00 IYF1422K86 2.65 1.40 2.00 185.0 3.10 242.0 1.0 39
87.00 IYF1422K87 0.90 0.65 1.45 1.0 3.40 247.0 60.0 72
88.00 IYF1422K88 0.40 0.05 0.05 392.0 1.00 390.0 9.0 260
89.00 IYF1422K89 0.20 -0.10 0.05 22.0 0.45 280.0 15.0 15
90.00 IYF1422K90 0.27 0.02 0.05 36.0 0.15 82.0 1.0 1
91.00 IYF1422K91 0.35 0.10 0.05 10.0 0.30 76.0 11.0 11
92.00 IYF1422K92 0.25 0.00 0.00 0.0 0.30 87.0 0.0 0
95.00 IYF1422K95 0.25 0.00 0.05 10.0 0.30 238.0 0.0 0

Put Options: IYF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYF1422W65 0.30 0.00 0.05 10.0 0.25 71.0 0.0 0
70.00 IYF1422W70 0.30 0.00 0.05 10.0 0.25 71.0 0.0 0
71.00 IYF1422W71 0.25 0.00 0.05 328.0 0.25 71.0 0.0 0
72.00 IYF1422W72 0.25 0.00 0.05 1.0 0.25 71.0 0.0 0
73.00 IYF1422W73 0.25 0.00 0.15 91.0 0.25 71.0 0.0 0
74.00 IYF1422W74 0.25 0.00 0.05 105.0 0.25 71.0 0.0 0
75.00 IYF1422W75 0.50 0.25 0.05 48.0 0.25 151.0 20.0 20
76.00 IYF1422W76 0.25 0.00 0.05 10.0 0.25 71.0 0.0 0
77.00 IYF1422W77 0.75 0.50 0.05 10.0 0.25 71.0 2.0 2
78.00 IYF1422W78 0.30 -0.05 0.05 10.0 0.25 151.0 2.0 17
79.00 IYF1422W79 1.00 0.75 0.05 10.0 0.25 151.0 15.0 20
80.00 IYF1422W80 0.20 -0.05 0.20 1.0 0.25 151.0 1.0 37
81.00 IYF1422W81 0.85 0.60 0.10 10.0 0.25 151.0 12.0 70
82.00 IYF1422W82 0.16 -0.09 0.05 10.0 0.25 151.0 7.0 51
83.00 IYF1422W83 1.10 0.75 0.05 10.0 0.10 1.0 7.0 46
84.00 IYF1422W84 0.90 0.50 0.05 10.0 0.45 264.0 100.0 176
85.00 IYF1422W85 0.35 0.10 0.05 11.0 0.25 219.0 20.0 233
86.00 IYF1422W86 0.25 0.00 0.05 12.0 0.25 71.0 0.0 0
87.00 IYF1422W87 2.70 2.65 0.05 56.0 0.30 241.0 20.0 20
88.00 IYF1422W88 0.45 0.30 0.15 103.0 0.50 235.0 16.0 16
89.00 IYF1422W89 1.00 -0.40 0.20 1.0 1.15 235.0 5.0 5
90.00 IYF1422W90 0.50 0.00 1.10 1.0 3.40 248.0 0.0 0
91.00 IYF1422W91 1.50 0.00 1.35 29.0 3.20 39.0 0.0 0
92.00 IYF1422W92 2.50 0.00 2.55 16.0 4.20 21.0 0.0 0
95.00 IYF1422W95 16.20 10.70 4.60 222.0 8.40 238.0 1.0 1