$84.83 -0.30 (-0.35%) iSh US Financl Shs - NYSEARCA

Sep. 12, 2014 | 04:00 PM
Last Trade: 84.83
Trade Time: Sep 12 04:00 PM Eastern Daylight Time
Change: -0.30 (-0.35%)
Prev Close: 85.13
Open: 85.03
Bid: 83.32
Ask: 86.37
Options:

Call Options: IYF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYF1420I70 12.90 0.00 13.10 10.0 16.80 32.0 0.0 0
74.00 IYF1420I74 9.50 0.00 10.40 21.0 11.30 21.0 0.0 0
75.00 IYF1420I75 8.60 0.00 9.40 42.0 10.80 42.0 0.0 0
76.00 IYF1420I76 7.50 0.00 7.40 66.0 10.70 66.0 0.0 0
77.00 IYF1420I77 6.80 0.00 7.40 33.0 8.40 21.0 0.0 0
78.00 IYF1420I78 5.60 0.00 6.40 33.0 7.30 33.0 0.0 0
79.00 IYF1420I79 4.60 0.00 5.40 33.0 6.40 19.0 0.0 0
80.00 IYF1420I80 4.30 0.00 4.40 42.0 5.70 41.0 0.0 0
81.00 IYF1420I81 2.65 0.00 3.20 69.0 4.50 67.0 0.0 0
82.00 IYF1420I82 2.40 0.00 2.55 70.0 3.10 29.0 0.0 0
83.00 IYF1420I83 1.95 0.20 1.65 78.0 2.20 131.0 16.0 15
84.00 IYF1420I84 0.95 0.00 0.90 58.0 1.20 10.0 0.0 0
85.00 IYF1420I85 0.55 0.00 0.40 73.0 0.55 60.0 32.0 70
86.00 IYF1420I86 0.15 0.00 0.05 184.0 0.20 72.0 30.0 162
87.00 IYF1420I87 0.25 0.00 0.05 44.0 0.25 130.0 0.0 0
88.00 IYF1420I88 0.25 0.00 0.05 10.0 0.25 122.0 0.0 0
89.00 IYF1420I89 0.25 0.00 0.05 10.0 0.25 32.0 0.0 0
90.00 IYF1420I90 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
91.00 IYF1420I91 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
92.00 IYF1420I92 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
93.00 IYF1420I93 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0
94.00 IYF1420I94 0.25 0.00 0.00 0.0 0.25 51.0 0.0 0

Put Options: IYF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 IYF1420U70 0.25 0.00 0.05 25.0 0.25 33.0 0.0 0
74.00 IYF1420U74 0.30 0.00 0.05 42.0 0.25 33.0 0.0 0
75.00 IYF1420U75 0.35 0.00 0.05 10.0 0.25 33.0 0.0 0
76.00 IYF1420U76 0.30 0.00 0.05 10.0 0.25 33.0 0.0 0
77.00 IYF1420U77 0.30 0.00 0.05 10.0 0.25 132.0 0.0 0
78.00 IYF1420U78 0.60 0.30 0.05 41.0 0.25 112.0 14.0 14
79.00 IYF1420U79 0.60 0.40 0.05 10.0 0.20 92.0 11.0 13
80.00 IYF1420U80 1.15 0.95 0.05 10.0 0.20 85.0 12.0 12
81.00 IYF1420U81 1.45 1.25 0.05 20.0 0.20 79.0 13.0 37
82.00 IYF1420U82 1.90 1.85 0.05 10.0 0.25 140.0 12.0 12
83.00 IYF1420U83 0.35 0.30 0.05 44.0 0.25 47.0 20.0 17
84.00 IYF1420U84 0.25 0.10 0.25 32.0 0.35 61.0 51.0 76
85.00 IYF1420U85 0.50 0.00 0.55 76.0 0.70 67.0 42.0 73
86.00 IYF1420U86 0.95 0.00 1.05 126.0 1.60 138.0 0.0 0
87.00 IYF1420U87 1.70 0.00 1.80 69.0 2.60 58.0 0.0 0
88.00 IYF1420U88 2.50 0.00 2.70 34.0 3.50 33.0 0.0 0
89.00 IYF1420U89 2.35 0.00 3.70 20.0 4.50 33.0 0.0 0
90.00 IYF1420U90 3.30 0.00 4.60 20.0 5.70 33.0 0.0 0
91.00 IYF1420U91 5.40 0.00 5.70 19.0 6.50 33.0 0.0 0
92.00 IYF1420U92 5.30 0.00 6.70 19.0 7.50 33.0 0.0 0
93.00 IYF1420U93 6.30 0.00 7.70 19.0 8.70 33.0 0.0 0
94.00 IYF1420U94 7.60 0.00 8.70 60.0 9.60 60.0 0.0 0