$81.64 0.00 (0.00%) iSh US Bas Mat Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Last Trade: 81.64
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 81.64
Open: 80.43
Bid: 81.82
Ask: 82.68
Options:

Call Options: IYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1422K65 14.60 0.00 16.60 11.0 18.20 11.0 0.0 0
66.00 IYM1422K66 13.50 0.00 15.60 11.0 17.20 11.0 0.0 0
67.00 IYM1422K67 12.70 0.00 14.60 11.0 16.20 11.0 0.0 0
68.00 IYM1422K68 11.70 0.00 13.60 11.0 15.20 11.0 0.0 0
69.00 IYM1422K69 10.60 0.00 12.60 11.0 14.20 11.0 0.0 0
70.00 IYM1422K70 9.60 0.00 11.70 11.0 13.30 11.0 0.0 0
71.00 IYM1422K71 8.70 0.00 10.70 11.0 12.30 11.0 0.0 0
72.00 IYM1422K72 7.90 0.00 10.10 11.0 11.70 11.0 0.0 0
73.00 IYM1422K73 7.00 0.00 9.10 11.0 10.10 11.0 0.0 0
74.00 IYM1422K74 6.10 0.00 8.20 11.0 9.20 11.0 0.0 0
75.00 IYM1422K75 5.10 0.00 7.20 11.0 8.20 11.0 0.0 0
76.00 IYM1422K76 5.00 0.00 6.30 11.0 7.30 11.0 0.0 0
77.00 IYM1422K77 2.80 -1.70 5.40 11.0 6.40 11.0 23.0 24
78.00 IYM1422K78 3.90 0.00 4.00 11.0 5.50 11.0 0.0 0
79.00 IYM1422K79 3.10 0.00 3.40 263.0 4.60 263.0 0.0 0
80.00 IYM1422K80 1.80 -0.85 2.90 11.0 3.70 11.0 11.0 13
81.00 IYM1422K81 1.30 -0.70 2.20 11.0 3.00 11.0 10.0 10
82.00 IYM1422K82 1.08 -0.37 1.45 372.0 2.25 372.0 2.0 2
83.00 IYM1422K83 1.15 0.15 1.10 10.0 1.60 10.0 2.0 2
84.00 IYM1422K84 4.50 4.05 0.60 10.0 1.10 10.0 11.0 11
85.00 IYM1422K85 0.25 0.00 0.30 30.0 0.85 20.0 0.0 0
86.00 IYM1422K86 0.10 0.00 0.15 551.0 0.45 554.0 0.0 0
87.00 IYM1422K87 0.05 0.00 0.05 517.0 0.25 517.0 0.0 0
88.00 IYM1422K88 0.25 0.00 0.05 10.0 0.35 30.0 0.0 0
89.00 IYM1422K89 0.25 0.00 0.05 1.0 0.30 41.0 0.0 0
90.00 IYM1422K90 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
91.00 IYM1422K91 0.25 0.00 0.05 1.0 0.25 41.0 0.0 0
92.00 IYM1422K92 0.70 0.00 0.05 10.0 0.50 21.0 0.0 0
93.00 IYM1422K93 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
94.00 IYM1422K94 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
95.00 IYM1422K95 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
96.00 IYM1422K96 0.25 0.00 0.05 10.0 0.25 91.0 0.0 0
97.00 IYM1422K97 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
98.00 IYM1422K98 0.70 0.00 0.00 0.0 0.50 21.0 0.0 0
99.00 IYM1422K99 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
100.00 IYM1422K100 0.25 0.00 0.00 0.0 0.25 91.0 0.0 0
101.00 IYM1422K101 0.25 0.00 0.00 0.0 0.40 21.0 0.0 0

Put Options: IYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 IYM1422W65 0.05 0.00 0.05 21.0 0.25 41.0 0.0 0
66.00 IYM1422W66 0.05 0.00 0.05 11.0 0.25 10.0 0.0 0
67.00 IYM1422W67 0.05 0.00 0.05 11.0 0.25 10.0 0.0 0
68.00 IYM1422W68 0.05 0.00 0.05 21.0 0.25 41.0 0.0 0
69.00 IYM1422W69 0.05 0.00 0.05 42.0 0.25 41.0 0.0 0
70.00 IYM1422W70 0.10 0.00 0.05 10.0 0.25 30.0 0.0 0
71.00 IYM1422W71 0.15 0.00 0.05 10.0 0.35 21.0 0.0 0
72.00 IYM1422W72 0.15 0.00 0.10 517.0 0.25 517.0 0.0 0
73.00 IYM1422W73 0.20 0.00 0.15 525.0 0.30 525.0 0.0 0
74.00 IYM1422W74 0.25 0.00 0.15 540.0 0.35 540.0 0.0 0
75.00 IYM1422W75 0.30 0.00 0.20 554.0 0.40 565.0 0.0 0
76.00 IYM1422W76 0.40 0.00 0.25 10.0 0.50 10.0 0.0 0
77.00 IYM1422W77 1.40 0.90 0.30 549.0 0.60 552.0 5.0 5
78.00 IYM1422W78 0.65 0.00 0.40 548.0 0.70 548.0 0.0 0
79.00 IYM1422W79 1.00 0.00 0.45 10.0 0.95 10.0 10.0 32
80.00 IYM1422W80 1.05 0.00 0.70 539.0 1.15 503.0 0.0 0
81.00 IYM1422W81 1.45 0.00 0.95 10.0 1.45 10.0 0.0 0
82.00 IYM1422W82 1.75 0.00 1.30 10.0 1.80 10.0 0.0 0
83.00 IYM1422W83 2.10 -0.20 1.70 11.0 2.20 11.0 6.0 17
84.00 IYM1422W84 2.20 -0.65 2.45 10.0 2.95 10.0 7.0 9
85.00 IYM1422W85 2.80 -0.60 2.80 10.0 3.60 10.0 3.0 3
86.00 IYM1422W86 3.20 -1.00 3.50 11.0 4.30 11.0 11.0 11
87.00 IYM1422W87 5.10 0.00 4.40 11.0 5.20 11.0 0.0 0
88.00 IYM1422W88 6.00 0.00 5.20 11.0 6.20 11.0 0.0 0
89.00 IYM1422W89 7.00 0.00 6.10 11.0 7.10 11.0 0.0 0
90.00 IYM1422W90 8.00 0.00 7.10 11.0 8.10 11.0 0.0 0
91.00 IYM1422W91 9.00 0.00 8.10 11.0 9.10 11.0 0.0 0
92.00 IYM1422W92 9.80 0.00 9.10 11.0 10.10 11.0 0.0 0
93.00 IYM1422W93 10.30 0.00 10.10 11.0 11.70 11.0 0.0 0
94.00 IYM1422W94 11.20 0.00 10.90 11.0 12.50 11.0 0.0 0
95.00 IYM1422W95 12.00 0.00 11.90 11.0 13.50 11.0 0.0 0
96.00 IYM1422W96 12.80 0.00 12.90 11.0 14.50 11.0 0.0 0
97.00 IYM1422W97 13.70 0.00 13.90 11.0 15.50 11.0 0.0 0
98.00 IYM1422W98 15.00 0.00 14.90 11.0 16.50 11.0 0.0 0
99.00 IYM1422W99 16.00 0.00 15.90 11.0 17.50 11.0 0.0 0
100.00 IYM1422W100 17.00 0.00 16.90 11.0 18.50 11.0 0.0 0
101.00 IYM1422W101 18.70 0.00 17.90 11.0 19.50 11.0 0.0 0