$101.13 0.00 (0.00%) iSh US Industr Shs - NYSEARCA

Sep. 30, 2014 | 04:00 PM
Last Trade: 101.13
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 101.13
Open: 101.47
Bid: 99.26
Ask: 102.77
Options:

Call Options: IYJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IYJ1418J90 9.10 0.00 9.10 22.0 14.00 37.0 0.0 0
91.00 IYJ1418J91 13.10 5.00 8.10 22.0 13.00 37.0 1.0 0
92.00 IYJ1418J92 7.10 0.00 7.10 22.0 12.00 37.0 0.0 0
93.00 IYJ1418J93 6.10 0.00 6.10 22.0 11.00 37.0 0.0 0
94.00 IYJ1418J94 5.10 0.00 5.10 22.0 10.00 37.0 0.0 0
95.00 IYJ1418J95 5.60 1.50 4.10 22.0 9.00 37.0 1.0 1
96.00 IYJ1418J96 5.10 0.00 5.10 70.0 5.70 93.0 0.0 0
97.00 IYJ1418J97 4.20 0.00 4.20 76.0 4.70 82.0 0.0 0
98.00 IYJ1418J98 3.40 0.00 3.40 32.0 3.80 89.0 0.0 0
99.00 IYJ1418J99 2.55 0.00 2.55 100.0 3.00 96.0 0.0 0
100.00 IYJ1418J100 1.80 0.00 1.80 66.0 2.25 112.0 0.0 0
101.00 IYJ1418J101 1.15 0.00 1.15 80.0 1.55 131.0 0.0 0
102.00 IYJ1418J102 0.75 0.00 0.75 21.0 0.95 151.0 0.0 0
103.00 IYJ1418J103 0.60 0.00 0.35 161.0 0.55 158.0 11.0 11
104.00 IYJ1418J104 0.50 0.35 0.15 164.0 0.30 168.0 22.0 22
105.00 IYJ1418J105 0.80 0.75 0.05 44.0 0.25 167.0 1.0 7
106.00 IYJ1418J106 0.25 0.00 0.05 1.0 0.25 110.0 0.0 0
107.00 IYJ1418J107 0.25 0.00 0.05 32.0 0.25 107.0 0.0 0
108.00 IYJ1418J108 1.50 -3.50 0.05 21.0 5.00 27.0 1.0 1
109.00 IYJ1418J109 5.00 0.00 0.05 10.0 5.00 37.0 0.0 0
110.00 IYJ1418J110 5.00 0.00 0.05 1.0 5.00 37.0 0.0 0
111.00 IYJ1418J111 5.00 0.00 0.05 21.0 5.00 37.0 0.0 0
112.00 IYJ1418J112 5.00 0.00 0.05 1.0 5.00 37.0 0.0 0
113.00 IYJ1418J113 5.00 0.00 0.05 1.0 5.00 37.0 0.0 0
114.00 IYJ1418J114 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
115.00 IYJ1418J115 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
116.00 IYJ1418J116 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
117.00 IYJ1418J117 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
118.00 IYJ1418J118 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0

Put Options: IYJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 IYJ1418V90 0.25 0.00 0.05 21.0 0.25 108.0 0.0 0
91.00 IYJ1418V91 0.25 0.00 0.05 21.0 0.25 108.0 0.0 0
92.00 IYJ1418V92 0.05 0.00 0.05 11.0 0.25 161.0 0.0 0
93.00 IYJ1418V93 0.05 0.00 0.05 141.0 0.25 162.0 0.0 0
94.00 IYJ1418V94 0.05 0.00 0.05 113.0 0.25 164.0 0.0 0
95.00 IYJ1418V95 0.10 0.00 0.10 116.0 0.25 149.0 0.0 0
96.00 IYJ1418V96 0.20 0.00 0.20 147.0 0.30 150.0 0.0 0
97.00 IYJ1418V97 0.25 0.00 0.25 169.0 0.40 122.0 0.0 0
98.00 IYJ1418V98 0.35 0.00 0.35 170.0 0.50 162.0 0.0 0
99.00 IYJ1418V99 0.50 0.00 0.50 168.0 0.95 1.0 0.0 0
100.00 IYJ1418V100 0.70 0.00 0.70 158.0 1.20 1.0 0.0 0
101.00 IYJ1418V101 1.05 0.00 1.05 134.0 1.25 119.0 0.0 0
102.00 IYJ1418V102 1.45 0.00 1.45 117.0 1.80 71.0 0.0 0
103.00 IYJ1418V103 2.05 0.00 2.05 96.0 2.40 85.0 0.0 0
104.00 IYJ1418V104 2.75 0.00 2.75 82.0 3.20 80.0 0.0 0
105.00 IYJ1418V105 1.50 0.00 1.50 32.0 6.00 27.0 0.0 0
106.00 IYJ1418V106 2.00 0.00 2.00 27.0 7.00 27.0 0.0 0
107.00 IYJ1418V107 3.00 0.00 3.00 27.0 8.00 27.0 0.0 0
108.00 IYJ1418V108 4.00 0.00 4.00 26.0 8.90 12.0 0.0 0
109.00 IYJ1418V109 5.90 0.90 5.00 26.0 9.90 12.0 11.0 11
110.00 IYJ1418V110 6.00 0.00 6.00 26.0 10.90 12.0 0.0 0
111.00 IYJ1418V111 7.00 0.00 7.00 26.0 11.90 12.0 0.0 0
112.00 IYJ1418V112 8.00 0.00 8.00 26.0 12.90 12.0 0.0 0
113.00 IYJ1418V113 9.00 0.00 9.00 26.0 13.90 12.0 0.0 0
114.00 IYJ1418V114 10.00 0.00 10.00 26.0 14.90 12.0 0.0 0
115.00 IYJ1418V115 11.50 0.00 11.50 21.0 16.30 1.0 0.0 0
116.00 IYJ1418V116 12.50 0.00 12.50 22.0 17.30 11.0 0.0 0
117.00 IYJ1418V117 13.50 0.00 13.50 21.0 18.10 1.0 0.0 0
118.00 IYJ1418V118 14.50 0.00 14.50 21.0 19.10 1.0 0.0 0