$101.70 +0.76 (0.75%) iSh US Industr Shs - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Last Trade: 101.70
Trade Time: Oct 24 03:59 PM Eastern Daylight Time
Change: +0.76 (0.75%)
Prev Close: 100.94
Open: 101.04
Bid: 90.00
Ask: 102.88
Options:

Call Options: IYJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
82.00 IYJ1422K82 16.50 0.00 17.20 12.0 22.00 21.0 0.0 0
83.00 IYJ1422K83 15.50 0.00 16.20 12.0 21.00 21.0 0.0 0
84.00 IYJ1422K84 14.50 0.00 15.20 12.0 20.00 21.0 0.0 0
85.00 IYJ1422K85 13.60 0.00 14.00 37.0 18.50 22.0 0.0 0
86.00 IYJ1422K86 12.60 0.00 13.00 37.0 17.50 22.0 0.0 0
87.00 IYJ1422K87 11.60 0.00 12.00 37.0 16.50 22.0 0.0 0
88.00 IYJ1422K88 10.60 0.00 11.00 37.0 15.50 22.0 0.0 0
89.00 IYJ1422K89 9.60 0.00 10.00 37.0 14.50 22.0 0.0 0
90.00 IYJ1422K90 8.60 0.00 9.00 37.0 13.50 22.0 0.0 0
91.00 IYJ1422K91 7.50 0.00 8.00 37.0 12.50 22.0 0.0 0
92.00 IYJ1422K92 6.50 0.00 7.00 37.0 11.50 22.0 0.0 0
93.00 IYJ1422K93 5.50 0.00 7.90 22.0 10.70 22.0 0.0 0
94.00 IYJ1422K94 4.50 0.00 7.60 22.0 10.40 22.0 0.0 0
95.00 IYJ1422K95 3.90 0.00 6.70 106.0 7.30 77.0 0.0 0
96.00 IYJ1422K96 3.10 0.00 5.90 98.0 6.40 76.0 0.0 0
97.00 IYJ1422K97 3.60 0.00 5.00 103.0 5.50 83.0 0.0 0
98.00 IYJ1422K98 1.50 0.00 4.20 111.0 4.70 86.0 0.0 0
99.00 IYJ1422K99 1.00 0.30 3.40 118.0 3.90 94.0 5.0 5
100.00 IYJ1422K100 0.10 0.00 2.65 128.0 3.10 102.0 0.0 0
101.00 IYJ1422K101 0.40 0.00 2.05 135.0 2.40 107.0 0.0 0
102.00 IYJ1422K102 0.35 0.00 1.45 149.0 1.75 119.0 0.0 0
103.00 IYJ1422K103 0.35 0.00 1.00 160.0 1.25 131.0 0.0 0
104.00 IYJ1422K104 0.75 0.60 0.65 165.0 0.85 138.0 11.0 11
105.00 IYJ1422K105 5.00 0.00 0.40 21.0 0.55 139.0 0.0 0
106.00 IYJ1422K106 5.00 0.00 0.20 160.0 0.35 136.0 0.0 0
107.00 IYJ1422K107 5.00 0.00 0.10 143.0 0.25 129.0 0.0 0
108.00 IYJ1422K108 5.00 0.00 0.05 132.0 0.25 126.0 0.0 0
109.00 IYJ1422K109 5.00 0.00 0.05 21.0 0.25 122.0 0.0 0
110.00 IYJ1422K110 5.00 0.00 0.05 90.0 0.25 122.0 0.0 0
111.00 IYJ1422K111 5.00 0.00 0.00 0.0 0.25 124.0 0.0 0
112.00 IYJ1422K112 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
113.00 IYJ1422K113 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
114.00 IYJ1422K114 5.00 0.00 0.00 0.0 5.00 37.0 0.0 0
115.00 IYJ1422K115 5.00 0.00 0.00 0.0 5.00 39.0 0.0 0
116.00 IYJ1422K116 5.00 0.00 0.00 0.0 5.00 39.0 0.0 0

Put Options: IYJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
82.00 IYJ1422W82 5.00 0.00 0.10 1.0 5.00 29.0 0.0 0
83.00 IYJ1422W83 5.00 0.00 0.05 98.0 5.00 29.0 0.0 0
84.00 IYJ1422W84 0.40 -4.60 0.05 127.0 0.25 111.0 10.0 10
85.00 IYJ1422W85 5.00 0.00 0.10 109.0 0.25 122.0 0.0 0
86.00 IYJ1422W86 5.00 0.00 0.05 143.0 0.25 122.0 0.0 0
87.00 IYJ1422W87 5.00 0.00 0.05 11.0 0.25 124.0 0.0 0
88.00 IYJ1422W88 5.00 0.00 0.05 124.0 0.25 113.0 0.0 0
89.00 IYJ1422W89 5.00 0.00 0.05 149.0 0.25 115.0 0.0 0
90.00 IYJ1422W90 4.90 0.00 0.05 116.0 0.25 116.0 0.0 0
91.00 IYJ1422W91 4.90 0.00 0.10 118.0 0.25 118.0 0.0 0
92.00 IYJ1422W92 1.45 -2.95 0.15 145.0 0.25 122.0 11.0 11
93.00 IYJ1422W93 2.15 2.10 0.20 136.0 0.30 125.0 17.0 17
94.00 IYJ1422W94 0.15 0.00 0.25 162.0 0.40 128.0 0.0 0
95.00 IYJ1422W95 0.20 0.00 0.30 155.0 0.45 139.0 0.0 0
96.00 IYJ1422W96 1.50 1.15 0.40 156.0 0.60 139.0 10.0 10
97.00 IYJ1422W97 0.10 0.00 0.55 19.0 0.70 138.0 0.0 0
98.00 IYJ1422W98 0.35 0.00 0.70 21.0 0.85 138.0 0.0 0
99.00 IYJ1422W99 0.25 0.00 0.85 156.0 1.10 136.0 0.0 0
100.00 IYJ1422W100 0.20 0.00 1.15 25.0 1.35 127.0 0.0 0
101.00 IYJ1422W101 0.10 0.00 1.45 38.0 1.70 120.0 0.0 0
102.00 IYJ1422W102 0.60 0.00 1.85 32.0 2.10 110.0 0.0 0
103.00 IYJ1422W103 1.00 0.00 2.35 110.0 2.65 99.0 0.0 0
104.00 IYJ1422W104 1.80 0.00 2.95 98.0 3.30 87.0 0.0 0
105.00 IYJ1422W105 2.50 0.00 3.60 35.0 4.10 79.0 0.0 0
106.00 IYJ1422W106 3.20 0.00 4.40 32.0 4.90 76.0 0.0 0
107.00 IYJ1422W107 4.10 0.00 3.60 12.0 8.60 12.0 0.0 0
108.00 IYJ1422W108 5.10 0.00 4.50 27.0 9.00 10.0 0.0 0
109.00 IYJ1422W109 6.10 0.00 5.50 27.0 10.00 10.0 0.0 0
110.00 IYJ1422W110 7.10 0.00 6.50 27.0 11.00 10.0 0.0 0
111.00 IYJ1422W111 8.10 0.00 7.50 27.0 12.00 10.0 0.0 0
112.00 IYJ1422W112 9.10 0.00 8.50 27.0 13.00 10.0 0.0 0
113.00 IYJ1422W113 10.10 0.00 9.50 27.0 14.00 10.0 0.0 0
114.00 IYJ1422W114 11.10 0.00 10.50 27.0 15.00 10.0 0.0 0
115.00 IYJ1422W115 12.10 0.00 11.50 27.0 16.00 10.0 0.0 0
116.00 IYJ1422W116 13.10 0.00 12.50 27.0 17.00 10.0 0.0 0