$103.93 +0.45 (0.44%) iSh US Industr Shs - NYSEARCA

Sep. 17, 2014 | 04:00 PM
Last Trade: 103.93
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: +0.45 (0.44%)
Prev Close: 103.48
Open: 103.77
Bid: 102.08
Ask: 105.72
Options:

Call Options: IYJ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 IYJ1420I92 9.50 0.00 9.50 12.0 14.50 22.0 0.0 0
93.00 IYJ1420I93 8.50 0.00 8.50 12.0 13.50 22.0 0.0 0
94.00 IYJ1420I94 7.50 0.00 7.50 21.0 12.40 12.0 0.0 0
95.00 IYJ1420I95 6.50 0.00 6.50 12.0 11.50 22.0 0.0 0
96.00 IYJ1420I96 5.50 0.00 5.50 12.0 10.50 22.0 0.0 0
97.00 IYJ1420I97 4.50 0.00 4.50 12.0 9.50 22.0 0.0 0
98.00 IYJ1420I98 3.80 0.00 3.80 21.0 8.50 36.0 0.0 0
99.00 IYJ1420I99 2.80 0.00 2.80 21.0 7.50 36.0 0.0 0
100.00 IYJ1420I100 1.90 0.00 1.90 21.0 6.50 36.0 0.0 0
101.00 IYJ1420I101 0.90 0.00 0.90 21.0 5.50 36.0 0.0 0
102.00 IYJ1420I102 0.25 0.00 0.25 1.0 5.00 37.0 0.0 0
103.00 IYJ1420I103 0.75 0.00 0.75 97.0 1.35 92.0 0.0 0
104.00 IYJ1420I104 0.20 0.00 0.20 124.0 0.55 116.0 0.0 0
105.00 IYJ1420I105 0.05 0.00 0.05 23.0 0.25 155.0 0.0 0
106.00 IYJ1420I106 0.25 0.00 0.20 1.0 0.25 155.0 0.0 0
107.00 IYJ1420I107 0.25 0.00 0.05 10.0 0.25 149.0 0.0 0
108.00 IYJ1420I108 0.10 -0.15 0.05 10.0 0.25 122.0 3.0 3
109.00 IYJ1420I109 0.25 0.00 0.05 105.0 0.25 21.0 0.0 0
110.00 IYJ1420I110 5.00 0.00 0.10 1.0 5.00 32.0 0.0 0
111.00 IYJ1420I111 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0
112.00 IYJ1420I112 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0
113.00 IYJ1420I113 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0
114.00 IYJ1420I114 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0
115.00 IYJ1420I115 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0
116.00 IYJ1420I116 5.00 0.00 0.00 0.0 5.00 32.0 0.0 0

Put Options: IYJ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
92.00 IYJ1420U92 5.00 0.00 0.05 11.0 5.00 32.0 0.0 0
93.00 IYJ1420U93 5.00 0.00 0.05 11.0 5.00 32.0 0.0 0
94.00 IYJ1420U94 5.00 0.00 0.05 11.0 5.00 32.0 0.0 0
95.00 IYJ1420U95 0.25 0.00 0.05 11.0 0.25 122.0 0.0 0
96.00 IYJ1420U96 0.25 0.00 0.05 10.0 0.25 149.0 0.0 0
97.00 IYJ1420U97 0.25 0.00 0.05 11.0 0.25 149.0 0.0 0
98.00 IYJ1420U98 0.25 0.00 0.05 10.0 0.25 148.0 0.0 0
99.00 IYJ1420U99 0.25 0.00 0.10 10.0 0.25 148.0 0.0 0
100.00 IYJ1420U100 0.25 0.00 0.05 112.0 0.25 147.0 0.0 0
101.00 IYJ1420U101 0.25 0.00 0.05 113.0 0.25 151.0 0.0 0
102.00 IYJ1420U102 0.05 0.00 0.05 30.0 0.25 160.0 0.0 0
103.00 IYJ1420U103 0.05 0.00 0.05 151.0 0.25 150.0 0.0 0
104.00 IYJ1420U104 0.25 0.00 0.25 123.0 0.70 108.0 0.0 0
105.00 IYJ1420U105 0.85 0.00 0.85 74.0 1.55 84.0 0.0 0
106.00 IYJ1420U106 5.00 0.00 0.10 11.0 5.00 37.0 0.0 0
107.00 IYJ1420U107 0.50 0.00 0.50 36.0 5.20 21.0 0.0 0
108.00 IYJ1420U108 1.50 0.00 1.50 36.0 6.20 21.0 0.0 0
109.00 IYJ1420U109 2.60 0.00 2.60 12.0 7.50 21.0 0.0 0
110.00 IYJ1420U110 3.60 0.00 3.60 12.0 8.50 21.0 0.0 0
111.00 IYJ1420U111 4.60 0.00 4.60 12.0 9.50 21.0 0.0 0
112.00 IYJ1420U112 5.60 0.00 5.60 12.0 10.50 21.0 0.0 0
113.00 IYJ1420U113 6.60 0.00 6.60 12.0 11.50 21.0 0.0 0
114.00 IYJ1420U114 7.60 0.00 7.60 12.0 12.50 21.0 0.0 0
115.00 IYJ1420U115 8.60 0.00 8.60 12.0 13.50 21.0 0.0 0
116.00 IYJ1420U116 9.60 0.00 9.60 12.0 14.50 21.0 0.0 0