$85.33 -0.78 (-0.91%) iSh US Fin Svcs Shs - NYSEARCA

Oct. 1, 2014 | 10:05 AM
Last Trade: 85.33
Trade Time: Oct 01 10:05 AM Eastern Daylight Time
Change: -0.78 (-0.91%)
Prev Close: 86.11
Open: 85.77
Bid: 85.35
Ask: 85.40
Options:

Call Options: IYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IYG1418J60 24.00 0.00 23.20 11.0 27.70 10.0 0.0 0
65.00 IYG1418J65 18.80 0.00 18.50 11.0 22.70 11.0 0.0 0
70.00 IYG1418J70 14.00 0.00 13.50 11.0 17.70 11.0 0.0 0
71.00 IYG1418J71 13.00 0.00 12.50 11.0 16.70 11.0 0.0 0
72.00 IYG1418J72 12.00 0.00 11.50 11.0 15.70 11.0 0.0 0
73.00 IYG1418J73 11.00 0.00 10.50 11.0 14.70 11.0 0.0 0
74.00 IYG1418J74 10.10 0.00 9.50 11.0 13.70 11.0 0.0 0
75.00 IYG1418J75 9.00 0.00 8.60 11.0 12.70 11.0 0.0 0
76.00 IYG1418J76 8.10 0.00 7.60 11.0 11.70 11.0 0.0 0
77.00 IYG1418J77 7.10 0.00 6.60 11.0 10.70 11.0 0.0 0
78.00 IYG1418J78 7.40 1.20 5.60 11.0 9.70 11.0 3.0 3
79.00 IYG1418J79 6.10 0.90 4.70 11.0 8.70 11.0 10.0 10
80.00 IYG1418J80 5.40 1.20 5.40 53.0 5.80 10.0 10.0 10
81.00 IYG1418J81 5.20 0.00 4.60 46.0 5.10 69.0 0.0 0
82.00 IYG1418J82 3.60 -0.70 3.60 31.0 4.00 20.0 10.0 50
83.00 IYG1418J83 5.60 2.30 2.85 37.0 3.20 67.0 20.0 20
84.00 IYG1418J84 1.75 -0.75 2.10 11.0 2.35 31.0 22.0 22
85.00 IYG1418J85 1.40 -0.40 1.45 53.0 1.65 23.0 1.0 17
86.00 IYG1418J86 1.20 0.00 0.95 44.0 1.15 21.0 0.0 0
87.00 IYG1418J87 0.70 0.00 0.55 44.0 0.70 65.0 0.0 0
88.00 IYG1418J88 0.60 0.25 0.25 55.0 0.40 54.0 6.0 57
89.00 IYG1418J89 0.15 0.00 0.15 44.0 0.25 65.0 0.0 0
90.00 IYG1418J90 0.05 0.00 0.05 42.0 0.25 42.0 0.0 0
91.00 IYG1418J91 0.25 0.00 0.05 61.0 0.25 40.0 0.0 0
95.00 IYG1418J95 0.30 -0.25 0.05 21.0 0.55 11.0 10.0 10

Put Options: IYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IYG1418V60 0.55 0.00 0.05 42.0 0.55 11.0 0.0 0
65.00 IYG1418V65 0.60 0.00 0.05 11.0 0.55 11.0 0.0 0
70.00 IYG1418V70 0.60 0.00 0.05 26.0 0.25 39.0 0.0 0
71.00 IYG1418V71 0.35 0.10 0.05 21.0 0.25 39.0 10.0 24
72.00 IYG1418V72 0.25 0.00 0.05 32.0 0.25 39.0 0.0 0
73.00 IYG1418V73 0.25 0.00 0.05 10.0 0.25 39.0 0.0 0
74.00 IYG1418V74 0.25 0.00 0.05 11.0 0.25 39.0 0.0 0
75.00 IYG1418V75 0.55 0.30 0.05 39.0 0.25 39.0 11.0 11
76.00 IYG1418V76 1.65 1.60 0.05 50.0 0.25 60.0 17.0 17
77.00 IYG1418V77 0.70 0.65 0.10 40.0 0.25 40.0 10.0 10
78.00 IYG1418V78 0.05 0.00 0.15 41.0 0.25 10.0 0.0 0
79.00 IYG1418V79 0.10 0.00 0.15 41.0 0.25 41.0 0.0 0
80.00 IYG1418V80 0.15 0.00 0.20 42.0 0.35 63.0 0.0 0
81.00 IYG1418V81 0.30 0.10 0.25 44.0 0.40 10.0 22.0 32
82.00 IYG1418V82 0.40 0.15 0.40 44.0 0.50 54.0 33.0 21
83.00 IYG1418V83 1.75 1.45 0.55 44.0 0.70 65.0 6.0 6
84.00 IYG1418V84 0.65 0.15 0.75 55.0 0.95 65.0 15.0 15
85.00 IYG1418V85 1.00 0.30 1.05 11.0 1.30 21.0 10.0 22
86.00 IYG1418V86 2.35 1.35 1.50 11.0 1.75 63.0 10.0 10
87.00 IYG1418V87 1.45 0.00 2.10 39.0 2.40 60.0 0.0 0
88.00 IYG1418V88 4.80 2.75 2.70 21.0 3.10 58.0 12.0 1
89.00 IYG1418V89 2.80 0.00 3.50 21.0 3.90 55.0 0.0 0
90.00 IYG1418V90 3.50 0.00 2.60 11.0 6.60 11.0 0.0 0
91.00 IYG1418V91 2.65 0.00 3.40 11.0 7.60 11.0 0.0 0
95.00 IYG1418V95 6.50 0.00 7.40 11.0 11.60 11.0 0.0 0