$89.08 +0.16 (0.18%) iSh US Financl Shs - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Last Trade: 89.08
Trade Time: Nov 26 03:59 PM Eastern Daylight Time
Change: +0.16 (0.18%)
Prev Close: 88.92
Open: 89.10
Bid: 89.00
Ask: 89.11
Options:

Call Options: IYF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
71.00 IYF1420L71 15.70 0.00 16.60 199.0 19.40 211.0 0.0 0
72.00 IYF1420L72 14.60 0.00 15.20 30.0 18.50 20.0 0.0 0
73.00 IYF1420L73 13.60 0.00 14.20 21.0 17.80 10.0 0.0 0
74.00 IYF1420L74 12.60 0.00 13.10 10.0 16.70 20.0 0.0 0
75.00 IYF1420L75 11.80 0.00 12.10 10.0 15.70 20.0 0.0 0
76.00 IYF1420L76 10.80 0.00 11.30 156.0 14.70 151.0 0.0 0
77.00 IYF1420L77 9.80 0.00 10.30 156.0 13.70 151.0 0.0 0
78.00 IYF1420L78 8.80 0.00 9.30 153.0 12.70 147.0 0.0 0
79.00 IYF1420L79 7.80 0.00 8.30 153.0 11.60 166.0 0.0 0
80.00 IYF1420L80 4.10 -2.70 8.30 234.0 10.60 250.0 43.0 43
81.00 IYF1420L81 3.50 -2.20 7.30 234.0 9.60 234.0 34.0 81
82.00 IYF1420L82 2.75 -1.95 5.40 153.0 8.60 150.0 2.0 2
83.00 IYF1420L83 3.70 0.00 4.40 150.0 7.70 150.0 0.0 0
84.00 IYF1420L84 5.15 2.35 3.30 245.0 6.80 245.0 2.0 13
85.00 IYF1420L85 1.35 -1.20 3.60 223.0 4.70 232.0 24.0 52
86.00 IYF1420L86 0.85 0.00 2.85 198.0 3.80 202.0 0.0 0
87.00 IYF1420L87 1.60 -0.40 2.10 192.0 2.70 161.0 6.0 6
88.00 IYF1420L88 1.20 -0.15 1.35 204.0 1.90 207.0 14.0 138
89.00 IYF1420L89 0.15 0.00 0.70 298.0 1.25 250.0 0.0 0
90.00 IYF1420L90 0.50 0.30 0.30 287.0 0.55 69.0 54.0 46
91.00 IYF1420L91 0.45 0.40 0.10 113.0 0.45 323.0 2.0 3

Put Options: IYF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
71.00 IYF1420X71 0.30 0.00 0.05 10.0 0.35 153.0 0.0 0
72.00 IYF1420X72 0.25 0.00 0.05 10.0 0.35 118.0 0.0 0
73.00 IYF1420X73 0.30 0.00 0.05 10.0 0.35 118.0 0.0 0
74.00 IYF1420X74 0.30 0.00 0.05 120.0 0.35 97.0 0.0 0
75.00 IYF1420X75 0.60 0.00 0.05 10.0 0.35 96.0 0.0 0
76.00 IYF1420X76 0.55 0.00 0.05 10.0 0.35 115.0 0.0 0
77.00 IYF1420X77 0.55 0.00 0.05 10.0 0.35 106.0 0.0 0
78.00 IYF1420X78 0.40 0.00 0.05 10.0 0.25 3.0 0.0 0
79.00 IYF1420X79 0.40 0.00 0.05 10.0 0.35 125.0 0.0 0
80.00 IYF1420X80 0.28 -0.12 0.05 10.0 0.40 220.0 25.0 25
81.00 IYF1420X81 1.15 0.75 0.05 10.0 0.40 220.0 50.0 50
82.00 IYF1420X82 0.85 0.45 0.05 10.0 0.40 215.0 10.0 10
83.00 IYF1420X83 0.53 0.13 0.05 10.0 0.45 257.0 25.0 67
84.00 IYF1420X84 1.40 1.35 0.05 10.0 0.20 130.0 11.0 119
85.00 IYF1420X85 0.05 0.00 0.05 133.0 0.40 356.0 0.0 0
86.00 IYF1420X86 0.70 0.65 0.10 141.0 0.50 380.0 4.0 24
87.00 IYF1420X87 0.20 0.00 0.20 110.0 0.50 262.0 0.0 0
88.00 IYF1420X88 0.50 0.00 0.45 26.0 0.75 294.0 0.0 0
89.00 IYF1420X89 1.05 0.00 0.75 95.0 1.15 262.0 28.0 111
90.00 IYF1420X90 0.10 0.00 1.20 214.0 2.20 364.0 0.0 0
91.00 IYF1420X91 0.55 0.00 2.05 64.0 2.65 300.0 0.0 0