$86.69 -0.04 (-0.05%) iSh US Bas Mat Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 86.69
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.05%)
Prev Close: 86.73
Open: 86.79
Bid: 86.63
Ask: 98.00
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420L65 20.30 0.00 19.70 108.0 23.10 147.0 0.0 0
70.00 IYM1420L70 15.40 0.00 14.90 10.0 17.90 30.0 0.0 0
71.00 IYM1420L71 14.40 0.00 13.80 41.0 16.90 33.0 0.0 0
72.00 IYM1420L72 13.40 0.00 12.90 10.0 15.90 30.0 0.0 0
73.00 IYM1420L73 12.40 0.00 11.80 41.0 14.90 33.0 0.0 0
74.00 IYM1420L74 11.40 0.00 10.90 55.0 14.00 31.0 0.0 0
75.00 IYM1420L75 13.40 3.00 9.70 45.0 12.90 45.0 2.0 2
76.00 IYM1420L76 9.40 0.00 8.70 45.0 11.20 45.0 0.0 0
77.00 IYM1420L77 8.40 0.00 7.90 4.0 9.80 11.0 0.0 0
78.00 IYM1420L78 7.40 0.00 6.80 37.0 9.30 55.0 0.0 0
79.00 IYM1420L79 6.50 0.00 5.90 65.0 8.90 58.0 0.0 0
80.00 IYM1420L80 5.50 0.00 4.90 58.0 6.90 21.0 0.0 0
81.00 IYM1420L81 4.50 0.00 3.90 55.0 7.10 31.0 0.0 0
82.00 IYM1420L82 3.50 0.00 3.00 20.0 5.40 52.0 0.0 0
83.00 IYM1420L83 2.65 0.00 2.05 161.0 5.40 181.0 0.0 0
84.00 IYM1420L84 3.30 0.00 2.80 243.0 3.30 247.0 4.0 50
85.00 IYM1420L85 1.75 -0.50 2.05 283.0 2.40 64.0 20.0 66
86.00 IYM1420L86 2.05 0.50 1.35 346.0 1.65 21.0 10.0 17
87.00 IYM1420L87 1.21 0.26 0.80 426.0 1.05 31.0 2.0 13
88.00 IYM1420L88 0.30 -0.25 0.40 459.0 0.60 408.0 8.0 15
89.00 IYM1420L89 0.36 0.11 0.15 75.0 0.30 21.0 2.0 5
90.00 IYM1420L90 1.35 1.25 0.05 472.0 0.25 706.0 3.0 30
91.00 IYM1420L91 0.89 0.64 0.05 27.0 0.30 81.0 3.0 43
92.00 IYM1420L92 0.20 -0.20 0.05 463.0 0.25 46.0 10.0 14
93.00 IYM1420L93 0.61 0.21 0.05 10.0 0.25 91.0 1.0 26
94.00 IYM1420L94 0.65 0.25 0.05 10.0 0.25 46.0 4.0 4
95.00 IYM1420L95 0.50 0.05 0.05 10.0 0.25 91.0 8.0 8

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1420X65 0.45 0.00 0.05 10.0 0.25 81.0 0.0 0
70.00 IYM1420X70 0.45 0.00 0.05 11.0 0.25 46.0 0.0 0
71.00 IYM1420X71 0.50 0.00 0.05 10.0 0.25 46.0 0.0 0
72.00 IYM1420X72 0.50 0.00 0.05 10.0 0.25 46.0 0.0 0
73.00 IYM1420X73 1.75 1.25 0.05 10.0 0.25 106.0 16.0 16
74.00 IYM1420X74 0.73 0.28 0.05 10.0 0.25 91.0 25.0 25
75.00 IYM1420X75 0.15 -0.35 0.05 10.0 0.25 91.0 10.0 37
76.00 IYM1420X76 0.27 0.22 0.05 10.0 0.25 91.0 57.0 57
77.00 IYM1420X77 0.55 0.00 0.05 21.0 0.25 84.0 0.0 0
78.00 IYM1420X78 0.76 0.71 0.05 23.0 0.25 121.0 2.0 2
79.00 IYM1420X79 0.18 0.00 0.10 438.0 0.25 737.0 8.0 12
80.00 IYM1420X80 1.40 1.30 0.10 449.0 0.25 678.0 9.0 25
81.00 IYM1420X81 1.95 1.80 0.15 461.0 0.25 711.0 9.0 65
82.00 IYM1420X82 2.05 1.85 0.20 21.0 0.30 732.0 6.0 22
83.00 IYM1420X83 2.20 1.95 0.25 450.0 0.40 641.0 7.0 26
84.00 IYM1420X84 2.60 2.25 0.35 430.0 0.55 583.0 66.0 69
85.00 IYM1420X85 0.55 0.00 0.55 10.0 0.70 422.0 0.0 0
86.00 IYM1420X86 1.44 0.64 0.80 21.0 1.00 366.0 20.0 32
87.00 IYM1420X87 1.18 0.03 1.20 21.0 1.45 292.0 1.0 3
88.00 IYM1420X88 2.70 1.05 1.75 20.0 2.05 224.0 15.0 15
89.00 IYM1420X89 3.20 0.90 1.40 186.0 4.50 163.0 5.0 5
90.00 IYM1420X90 3.00 0.30 2.20 58.0 5.30 55.0 10.0 10
91.00 IYM1420X91 2.50 0.00 3.20 58.0 6.20 48.0 0.0 0
92.00 IYM1420X92 3.30 0.00 4.20 58.0 7.20 46.0 0.0 0
93.00 IYM1420X93 4.30 0.00 5.20 58.0 8.20 55.0 0.0 0
94.00 IYM1420X94 5.30 0.00 6.10 58.0 9.20 65.0 0.0 0
95.00 IYM1420X95 6.30 0.00 7.00 153.0 10.30 174.0 0.0 0