$82.13 +0.47 (0.58%) iSh US Fin Svcs Shs - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Last Trade: 82.13
Trade Time: Oct 20 03:59 PM Eastern Daylight Time
Change: +0.47 (0.58%)
Prev Close: 81.66
Open: 81.50
Bid: 82.11
Ask: 121.80
Options:

Call Options: IYG

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IYG1422K74 7.90 0.00 8.20 21.0 8.80 31.0 0.0 0
75.00 IYG1422K75 7.00 0.00 7.30 31.0 7.70 32.0 0.0 0
76.00 IYG1422K76 6.10 0.00 6.30 31.0 6.80 31.0 0.0 0
77.00 IYG1422K77 5.20 0.00 5.50 31.0 6.00 34.0 0.0 0
78.00 IYG1422K78 4.50 0.00 4.60 31.0 5.00 35.0 0.0 0
79.00 IYG1422K79 3.40 -0.30 3.80 31.0 4.20 35.0 21.0 21
80.00 IYG1422K80 3.00 0.00 3.00 31.0 3.40 31.0 0.0 0
81.00 IYG1422K81 2.35 0.00 2.40 31.0 2.65 31.0 0.0 0
82.00 IYG1422K82 1.75 0.00 1.75 31.0 2.10 31.0 0.0 0
83.00 IYG1422K83 2.50 1.20 1.25 31.0 1.55 31.0 1.0 12
84.00 IYG1422K84 0.80 -0.35 0.80 31.0 1.05 31.0 20.0 10
85.00 IYG1422K85 0.60 0.00 0.50 31.0 0.70 31.0 0.0 0
86.00 IYG1422K86 0.40 0.00 0.30 32.0 0.45 31.0 0.0 0
87.00 IYG1422K87 0.25 0.00 0.15 32.0 0.30 21.0 0.0 0
88.00 IYG1422K88 0.10 0.00 0.05 32.0 0.25 31.0 0.0 0
89.00 IYG1422K89 0.05 0.00 0.05 21.0 0.25 47.0 0.0 0
90.00 IYG1422K90 0.05 0.00 0.05 10.0 0.25 52.0 0.0 0
91.00 IYG1422K91 0.05 0.00 0.05 58.0 0.25 52.0 0.0 0
92.00 IYG1422K92 0.25 0.00 0.05 57.0 0.25 52.0 0.0 0
93.00 IYG1422K93 0.25 0.00 0.05 32.0 0.25 22.0 0.0 0
94.00 IYG1422K94 0.25 0.00 0.05 42.0 0.40 53.0 0.0 0
95.00 IYG1422K95 0.45 0.00 0.05 21.0 0.40 23.0 0.0 0
96.00 IYG1422K96 0.45 0.00 0.05 21.0 0.40 21.0 0.0 0
97.00 IYG1422K97 0.50 0.00 0.00 0.0 0.40 22.0 0.0 0
98.00 IYG1422K98 0.50 0.00 0.00 0.0 0.40 21.0 0.0 0
99.00 IYG1422K99 0.45 0.00 0.00 0.0 0.40 53.0 0.0 0

Put Options: IYG

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.00 IYG1422W74 1.05 0.65 0.20 32.0 0.40 21.0 21.0 21
75.00 IYG1422W75 0.50 0.00 0.25 31.0 0.45 31.0 0.0 0
76.00 IYG1422W76 0.60 0.00 0.35 11.0 0.55 10.0 0.0 0
77.00 IYG1422W77 0.75 0.00 0.45 11.0 0.65 10.0 0.0 0
78.00 IYG1422W78 0.95 0.00 0.55 31.0 0.80 31.0 0.0 0
79.00 IYG1422W79 1.00 -0.15 0.80 21.0 1.00 31.0 6.0 6
80.00 IYG1422W80 1.40 0.00 0.95 31.0 1.20 31.0 0.0 0
81.00 IYG1422W81 1.70 0.00 1.30 31.0 1.50 31.0 22.0 0
82.00 IYG1422W82 2.10 0.00 1.60 31.0 1.90 31.0 1.0 0
83.00 IYG1422W83 2.70 0.00 2.05 31.0 2.40 31.0 23.0 23
84.00 IYG1422W84 3.50 0.00 2.60 31.0 2.95 31.0 9.0 9
85.00 IYG1422W85 3.80 0.00 3.30 35.0 3.70 31.0 0.0 0
86.00 IYG1422W86 4.60 0.00 4.10 35.0 4.50 31.0 0.0 0
87.00 IYG1422W87 5.40 0.00 4.90 31.0 5.30 31.0 0.0 0
88.00 IYG1422W88 5.60 0.00 4.80 53.0 7.60 37.0 0.0 0
89.00 IYG1422W89 6.50 0.00 5.70 22.0 8.70 22.0 0.0 0
90.00 IYG1422W90 7.90 0.00 6.60 22.0 9.70 22.0 0.0 0
91.00 IYG1422W91 8.40 0.00 7.60 22.0 10.70 22.0 0.0 0
92.00 IYG1422W92 9.80 0.00 8.60 22.0 11.70 22.0 0.0 0
93.00 IYG1422W93 10.80 0.00 9.50 22.0 12.70 22.0 0.0 0
94.00 IYG1422W94 11.80 0.00 9.80 28.0 14.20 25.0 0.0 0
95.00 IYG1422W95 12.80 0.00 10.50 61.0 15.20 39.0 0.0 0
96.00 IYG1422W96 12.40 0.00 11.70 10.0 16.20 21.0 0.0 0
97.00 IYG1422W97 13.40 0.00 12.50 31.0 17.20 21.0 0.0 0
98.00 IYG1422W98 14.40 0.00 13.70 10.0 18.20 21.0 0.0 0
99.00 IYG1422W99 15.20 0.00 15.00 26.0 19.30 26.0 0.0 0