$84.73 +0.87 (1.04%) iSh US Fin Svcs Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 84.73
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.87 (1.04%)
Prev Close: 83.86
Open: 84.13
Bid: 84.69
Ask: 84.75
Options:

Call Options: IYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IYG1422K74 8.80 0.00 9.10 46.0 12.00 58.0 0.0 0
75.00 IYG1422K75 6.80 0.00 8.20 21.0 11.00 21.0 0.0 0
76.00 IYG1422K76 6.20 0.00 7.20 21.0 10.00 21.0 0.0 0
77.00 IYG1422K77 5.10 0.00 7.10 21.0 8.20 21.0 0.0 0
78.00 IYG1422K78 6.00 0.00 6.80 31.0 7.20 35.0 0.0 0
79.00 IYG1422K79 3.40 -1.70 5.90 31.0 6.20 31.0 21.0 21
80.00 IYG1422K80 4.20 0.00 4.80 32.0 5.30 31.0 0.0 0
81.00 IYG1422K81 3.40 0.00 4.10 21.0 4.40 31.0 0.0 0
82.00 IYG1422K82 2.65 0.00 3.30 21.0 3.50 13.0 0.0 0
83.00 IYG1422K83 2.50 0.55 2.55 21.0 2.85 32.0 1.0 12
84.00 IYG1422K84 0.80 -0.60 1.85 21.0 2.15 34.0 20.0 20
85.00 IYG1422K85 0.95 0.00 1.30 21.0 1.50 31.0 0.0 0
86.00 IYG1422K86 0.60 0.00 0.85 21.0 1.00 31.0 0.0 0
87.00 IYG1422K87 0.30 0.00 0.50 21.0 0.65 31.0 0.0 0
88.00 IYG1422K88 0.10 0.00 0.25 21.0 0.40 31.0 0.0 0
89.00 IYG1422K89 0.05 0.00 0.15 11.0 0.25 31.0 0.0 0
90.00 IYG1422K90 0.05 0.00 0.05 21.0 0.25 31.0 0.0 0
91.00 IYG1422K91 0.25 0.00 0.05 58.0 0.25 46.0 0.0 0
92.00 IYG1422K92 0.25 0.00 0.05 57.0 0.25 46.0 0.0 0
93.00 IYG1422K93 0.25 0.00 0.05 32.0 0.25 51.0 0.0 0
94.00 IYG1422K94 0.45 0.00 0.05 42.0 0.25 22.0 0.0 0
95.00 IYG1422K95 0.40 0.00 0.05 21.0 0.45 66.0 0.0 0
96.00 IYG1422K96 0.40 0.00 0.05 21.0 0.45 61.0 0.0 0
97.00 IYG1422K97 0.40 0.00 0.00 0.0 0.45 21.0 0.0 0
98.00 IYG1422K98 0.40 0.00 0.00 0.0 0.45 21.0 0.0 0
99.00 IYG1422K99 0.40 0.00 0.00 0.0 0.45 66.0 0.0 0

Put Options: IYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IYG1422W74 1.05 1.00 0.10 21.0 0.25 31.0 21.0 21
75.00 IYG1422W75 0.10 0.00 0.10 21.0 0.25 31.0 0.0 0
76.00 IYG1422W76 0.15 0.00 0.15 21.0 0.25 31.0 0.0 0
77.00 IYG1422W77 0.20 0.00 0.20 11.0 0.30 31.0 0.0 0
78.00 IYG1422W78 0.25 0.00 0.25 11.0 0.35 20.0 0.0 0
79.00 IYG1422W79 1.00 0.70 0.30 21.0 0.45 31.0 6.0 6
80.00 IYG1422W80 0.40 0.00 0.40 21.0 0.50 31.0 0.0 0
81.00 IYG1422W81 1.70 1.15 0.50 21.0 0.65 31.0 22.0 22
82.00 IYG1422W82 2.10 1.35 0.65 21.0 0.85 31.0 1.0 1
83.00 IYG1422W83 2.70 1.70 0.90 21.0 1.10 31.0 23.0 23
84.00 IYG1422W84 3.50 2.15 1.15 11.0 1.40 31.0 9.0 9
85.00 IYG1422W85 1.80 0.00 1.55 21.0 1.80 31.0 0.0 0
86.00 IYG1422W86 2.40 0.00 2.10 21.0 2.35 31.0 0.0 0
87.00 IYG1422W87 3.10 0.00 2.45 10.0 3.10 41.0 0.0 0
88.00 IYG1422W88 3.90 0.00 3.40 41.0 3.80 40.0 0.0 0
89.00 IYG1422W89 3.70 0.00 3.90 21.0 4.80 35.0 0.0 0
90.00 IYG1422W90 4.50 0.00 4.20 54.0 7.20 54.0 0.0 0
91.00 IYG1422W91 5.40 0.00 5.10 46.0 8.20 54.0 0.0 0
92.00 IYG1422W92 5.70 0.00 6.10 42.0 9.20 42.0 0.0 0
93.00 IYG1422W93 6.70 0.00 7.10 21.0 10.20 11.0 0.0 0
94.00 IYG1422W94 7.70 0.00 8.10 21.0 11.20 11.0 0.0 0
95.00 IYG1422W95 8.70 0.00 9.00 21.0 12.10 11.0 0.0 0
96.00 IYG1422W96 9.70 0.00 10.00 21.0 13.10 11.0 0.0 0
97.00 IYG1422W97 10.80 0.00 10.10 30.0 14.70 44.0 0.0 0
98.00 IYG1422W98 11.90 0.00 11.10 22.0 15.60 11.0 0.0 0
99.00 IYG1422W99 12.90 0.00 12.60 28.0 16.70 11.0 0.0 0