$107.90 -0.48 (-0.44%) iSh US Industr Shs - NYSEARCA

Nov. 28, 2014 | 10:32 AM
Last Trade: 107.90
Trade Time: Nov 28 10:32 AM Eastern Daylight Time
Change: -0.48 (-0.44%)
Prev Close: 108.38
Open: 108.36
Bid: 107.87
Ask: 107.93
Options:

Call Options: IYJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
83.00 IYJ1420L83 23.00 0.00 22.60 11.0 27.40 1.0 0.0 0
84.00 IYJ1420L84 22.00 0.00 21.60 11.0 26.40 1.0 0.0 0
85.00 IYJ1420L85 21.00 0.00 20.60 11.0 25.40 1.0 0.0 0
86.00 IYJ1420L86 20.00 0.00 19.60 11.0 24.40 1.0 0.0 0
87.00 IYJ1420L87 19.00 0.00 18.60 11.0 23.40 1.0 0.0 0
88.00 IYJ1420L88 18.00 0.00 17.60 11.0 22.40 1.0 0.0 0
89.00 IYJ1420L89 17.00 0.00 16.60 11.0 21.40 1.0 0.0 0
90.00 IYJ1420L90 16.00 0.00 15.60 12.0 20.50 21.0 0.0 0
91.00 IYJ1420L91 15.00 0.00 14.60 12.0 19.50 21.0 0.0 0
92.00 IYJ1420L92 14.00 0.00 13.60 12.0 18.50 21.0 0.0 0
93.00 IYJ1420L93 13.00 0.00 12.60 12.0 17.50 21.0 0.0 0
94.00 IYJ1420L94 12.00 0.00 11.60 12.0 16.50 21.0 0.0 0
95.00 IYJ1420L95 11.00 0.00 10.60 12.0 15.50 21.0 0.0 0
96.00 IYJ1420L96 10.00 0.00 9.60 12.0 14.50 21.0 0.0 0
97.00 IYJ1420L97 9.00 0.00 8.50 22.0 13.50 22.0 0.0 0
98.00 IYJ1420L98 8.00 0.00 7.50 22.0 12.50 37.0 0.0 0
99.00 IYJ1420L99 7.00 0.00 6.60 12.0 11.50 22.0 0.0 0
100.00 IYJ1420L100 6.00 0.00 5.60 12.0 10.50 22.0 0.0 0
101.00 IYJ1420L101 5.00 0.00 4.60 12.0 9.50 22.0 0.0 0
102.00 IYJ1420L102 4.00 0.00 3.70 11.0 8.50 37.0 0.0 0
103.00 IYJ1420L103 2.20 -3.10 4.90 31.0 5.40 20.0 4.0 11
104.00 IYJ1420L104 4.40 0.00 4.00 31.0 4.50 48.0 0.0 0
105.00 IYJ1420L105 3.50 0.00 3.10 35.0 3.60 36.0 0.0 0
106.00 IYJ1420L106 2.20 -0.45 2.35 44.0 2.75 63.0 5.0 5
107.00 IYJ1420L107 1.50 -0.40 1.55 58.0 1.95 40.0 20.0 6
108.00 IYJ1420L108 1.15 -0.10 1.00 65.0 1.30 52.0 9.0 9
109.00 IYJ1420L109 0.75 0.00 0.55 85.0 0.80 73.0 0.0 0
110.00 IYJ1420L110 0.40 0.00 0.30 103.0 0.45 92.0 0.0 0
111.00 IYJ1420L111 0.20 0.00 0.15 110.0 0.25 103.0 0.0 0
112.00 IYJ1420L112 0.10 0.00 0.05 115.0 0.25 115.0 0.0 0
113.00 IYJ1420L113 0.05 0.00 0.05 98.0 0.25 109.0 0.0 0
114.00 IYJ1420L114 0.25 0.00 0.05 91.0 0.25 106.0 0.0 0
115.00 IYJ1420L115 0.25 0.00 0.05 15.0 0.25 104.0 0.0 0
116.00 IYJ1420L116 0.25 0.00 0.00 0.0 0.25 103.0 0.0 0
117.00 IYJ1420L117 0.25 0.00 0.00 0.0 0.25 101.0 0.0 0

Put Options: IYJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
83.00 IYJ1420X83 0.05 -4.95 0.05 88.0 5.00 22.0 110.0 111
84.00 IYJ1420X84 0.05 -4.95 0.05 86.0 5.00 22.0 450.0 450
85.00 IYJ1420X85 0.05 -0.20 0.05 86.0 5.00 22.0 200.0 200
86.00 IYJ1420X86 0.25 0.00 0.05 86.0 5.00 22.0 0.0 0
87.00 IYJ1420X87 0.05 -0.20 0.05 86.0 0.25 90.0 631.0 631
88.00 IYJ1420X88 0.05 -0.20 0.05 88.0 0.25 90.0 88.0 88
89.00 IYJ1420X89 0.05 -0.20 0.05 88.0 0.25 90.0 500.0 500
90.00 IYJ1420X90 0.05 -0.20 0.05 90.0 0.25 90.0 30.0 30
91.00 IYJ1420X91 0.25 0.00 0.05 90.0 0.25 90.0 0.0 0
92.00 IYJ1420X92 0.25 0.00 0.05 109.0 0.25 90.0 0.0 0
93.00 IYJ1420X93 0.25 0.00 0.05 113.0 0.25 90.0 0.0 0
94.00 IYJ1420X94 0.25 0.00 0.05 117.0 0.25 90.0 0.0 0
95.00 IYJ1420X95 0.25 0.00 0.05 90.0 0.25 92.0 0.0 0
96.00 IYJ1420X96 0.05 0.00 0.05 91.0 0.25 92.0 0.0 0
97.00 IYJ1420X97 0.05 0.00 0.05 92.0 0.25 103.0 0.0 0
98.00 IYJ1420X98 0.05 0.00 0.05 93.0 0.25 93.0 0.0 0
99.00 IYJ1420X99 0.05 0.00 0.05 95.0 0.25 95.0 0.0 0
100.00 IYJ1420X100 0.10 0.00 0.05 96.0 0.25 107.0 0.0 0
101.00 IYJ1420X101 0.10 0.00 0.10 98.0 0.25 98.0 0.0 0
102.00 IYJ1420X102 0.15 0.00 0.15 101.0 0.25 101.0 0.0 0
103.00 IYJ1420X103 0.20 0.00 0.20 104.0 0.35 115.0 0.0 0
104.00 IYJ1420X104 2.15 1.85 0.25 114.0 0.40 103.0 11.0 11
105.00 IYJ1420X105 1.65 1.30 0.35 98.0 0.55 109.0 10.0 10
106.00 IYJ1420X106 1.55 1.05 0.50 88.0 0.75 91.0 2.0 2
107.00 IYJ1420X107 0.70 0.00 0.75 86.0 1.30 1.0 0.0 0
108.00 IYJ1420X108 1.05 0.00 1.05 77.0 1.35 55.0 0.0 0
109.00 IYJ1420X109 1.50 0.00 1.55 41.0 1.90 41.0 0.0 0
110.00 IYJ1420X110 2.10 0.00 2.20 43.0 2.70 29.0 0.0 0
111.00 IYJ1420X111 2.85 0.00 3.00 20.0 3.50 31.0 0.0 0
112.00 IYJ1420X112 3.70 0.00 1.70 12.0 6.50 21.0 0.0 0
113.00 IYJ1420X113 2.50 0.00 2.60 12.0 7.50 21.0 0.0 0
114.00 IYJ1420X114 3.30 0.00 3.60 12.0 8.50 21.0 0.0 0
115.00 IYJ1420X115 4.30 0.00 4.60 12.0 9.50 21.0 0.0 0
116.00 IYJ1420X116 5.30 0.00 5.60 12.0 10.50 21.0 0.0 0
117.00 IYJ1420X117 6.30 0.00 6.60 12.0 11.50 21.0 0.0 0