$70.32 -0.63 (-0.89%) iSh US Re Est Shs - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Last Trade: 70.32
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.63 (-0.89%)
Prev Close: 70.95
Open: 70.88
Bid: 70.27
Ask: 70.40
Options:

Call Options: IYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IYR1426I60 9.30 0.00 10.10 11.0 10.85 2.0 0.0 0
61.00 IYR1426I61 9.45 0.00 9.10 100.0 9.60 100.0 0.0 0
62.00 IYR1426I62 8.65 0.00 8.15 117.0 8.60 116.0 0.0 0
63.00 IYR1426I63 7.65 0.00 7.15 117.0 7.60 116.0 0.0 0
63.50 IYR1426I63.5 7.15 0.00 6.65 117.0 7.10 116.0 0.0 0
64.00 IYR1426I64 6.70 0.00 6.15 117.0 6.60 116.0 0.0 0
64.50 IYR1426I64.5 6.20 0.00 5.65 117.0 6.15 116.0 0.0 0
65.00 IYR1426I65 5.70 0.00 5.15 117.0 5.65 116.0 0.0 0
65.50 IYR1426I65.5 5.20 0.00 4.75 3.0 5.15 116.0 0.0 0
66.00 IYR1426I66 4.70 0.00 4.25 21.0 4.65 37.0 0.0 0
66.50 IYR1426I66.5 4.20 0.00 3.75 21.0 4.15 119.0 0.0 0
67.00 IYR1426I67 3.70 0.00 3.25 21.0 3.65 119.0 0.0 0
67.50 IYR1426I67.5 3.20 0.00 2.77 8.0 3.15 120.0 0.0 0
68.00 IYR1426I68 2.91 0.00 2.27 21.0 2.52 413.0 100.0 100
68.50 IYR1426I68.5 2.24 0.00 1.80 65.0 2.02 369.0 0.0 0
69.00 IYR1426I69 1.73 0.00 1.30 53.0 1.61 447.0 0.0 0
69.50 IYR1426I69.5 1.95 0.68 0.83 3.0 1.08 694.0 7.0 37
70.00 IYR1426I70 0.55 -0.34 0.42 99.0 0.48 461.0 5.0 101
70.50 IYR1426I70.5 0.23 -0.37 0.16 132.0 0.21 930.0 102.0 80
71.00 IYR1426I71 0.06 -0.29 0.05 199.0 0.11 595.0 42.0 116
71.50 IYR1426I71.5 0.10 -0.04 0.02 40.0 0.10 797.0 2.0 1,865
72.00 IYR1426I72 0.11 0.07 0.01 262.0 0.02 104.0 4.0 3,114
72.50 IYR1426I72.5 0.04 -0.03 0.02 20.0 0.02 104.0 113.0 570
73.00 IYR1426I73 0.08 0.05 0.01 26.0 0.03 172.0 9.0 511
73.50 IYR1426I73.5 0.03 0.00 0.01 210.0 0.03 177.0 1.0 436
74.00 IYR1426I74 0.03 0.00 0.01 134.0 0.03 177.0 1.0 458
74.50 IYR1426I74.5 0.04 0.01 0.01 982.0 0.03 134.0 875.0 1,050
75.00 IYR1426I75 0.29 0.26 0.01 99.0 0.03 287.0 1023.0 701
75.50 IYR1426I75.5 0.02 -0.01 0.02 8.0 0.03 376.0 8.0 9
76.00 IYR1426I76 0.08 0.05 0.03 431.0 0.03 300.0 10.0 7
76.50 IYR1426I76.5 0.04 0.01 0.01 235.0 0.03 380.0 4.0 4
77.00 IYR1426I77 0.05 0.02 0.01 150.0 0.03 202.0 10.0 10
77.50 IYR1426I77.5 0.03 0.00 0.01 10.0 0.03 202.0 10.0 10
78.00 IYR1426I78 0.03 0.00 0.01 75.0 0.03 216.0 0.0 0
78.50 IYR1426I78.5 0.03 0.00 0.01 10.0 0.02 140.0 0.0 0
79.00 IYR1426I79 0.03 0.00 0.00 0.0 0.02 140.0 0.0 0
80.00 IYR1426I80 0.03 0.00 0.00 0.0 0.03 159.0 0.0 0
81.00 IYR1426I81 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
82.00 IYR1426I82 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0
83.00 IYR1426I83 0.02 0.00 0.00 0.0 0.02 134.0 0.0 0

Put Options: IYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 IYR1426U60 0.03 0.00 0.01 147.0 0.03 233.0 0.0 0
61.00 IYR1426U61 0.03 0.00 0.01 120.0 0.03 179.0 0.0 0
62.00 IYR1426U62 0.03 0.00 0.01 118.0 0.03 200.0 62.0 62
63.00 IYR1426U63 0.06 0.00 0.01 113.0 0.05 566.0 0.0 0
63.50 IYR1426U63.5 0.10 0.00 0.01 40.0 0.07 567.0 0.0 0
64.00 IYR1426U64 0.03 -0.08 0.01 40.0 0.11 658.0 2.0 42
64.50 IYR1426U64.5 0.05 -0.09 0.02 199.0 0.13 1577.0 30.0 35
65.00 IYR1426U65 0.01 0.00 0.01 209.0 0.13 1349.0 0.0 0
65.50 IYR1426U65.5 0.07 0.06 0.01 375.0 0.13 2984.0 80.0 80
66.00 IYR1426U66 0.14 0.13 0.01 638.0 0.13 1027.0 41.0 41
66.50 IYR1426U66.5 0.10 0.07 0.01 1699.0 0.14 508.0 2.0 42
67.00 IYR1426U67 0.04 0.01 0.03 63.0 0.05 332.0 10.0 634
67.50 IYR1426U67.5 0.13 0.09 0.04 233.0 0.08 247.0 50.0 131
68.00 IYR1426U68 0.07 0.01 0.06 255.0 0.09 173.0 100.0 45
68.50 IYR1426U68.5 0.10 0.00 0.10 767.0 0.13 132.0 120.0 307
69.00 IYR1426U69 0.20 0.07 0.18 781.0 0.21 122.0 186.0 1,802
69.50 IYR1426U69.5 0.34 0.15 0.33 127.0 0.36 11.0 508.0 735
70.00 IYR1426U70 0.53 0.17 0.56 678.0 0.60 20.0 2542.0 1,370
70.50 IYR1426U70.5 0.71 0.20 0.87 539.0 0.97 146.0 24.0 572
71.00 IYR1426U71 1.14 0.31 1.15 2457.0 1.39 11.0 5.0 565
71.50 IYR1426U71.5 1.08 0.00 1.57 415.0 1.86 74.0 200.0 398
72.00 IYR1426U72 1.81 0.00 1.83 1184.0 2.35 137.0 44.0 780
72.50 IYR1426U72.5 1.68 -0.22 2.32 979.0 2.84 159.0 12.0 181
73.00 IYR1426U73 2.73 0.35 2.82 1068.0 3.35 31.0 1.0 541
73.50 IYR1426U73.5 2.40 -0.47 3.30 345.0 3.85 8.0 1.0 2,339
74.00 IYR1426U74 3.62 0.00 3.80 454.0 4.35 24.0 2.0 1,207
74.50 IYR1426U74.5 1.67 -2.18 4.30 119.0 4.85 30.0 40.0 62
75.00 IYR1426U75 1.49 -2.86 4.80 107.0 5.35 21.0 5.0 123
75.50 IYR1426U75.5 4.70 -0.15 5.30 116.0 5.85 24.0 237.0 243
76.00 IYR1426U76 3.45 -1.90 5.80 116.0 6.35 21.0 1.0 1
76.50 IYR1426U76.5 3.00 -2.55 5.90 1.0 7.05 37.0 10.0 10
77.00 IYR1426U77 6.35 0.00 6.80 116.0 7.35 11.0 0.0 0
77.50 IYR1426U77.5 4.25 -2.30 6.90 1.0 8.20 1.0 41.0 50
78.00 IYR1426U78 4.61 -2.74 7.80 116.0 8.35 14.0 10.0 25
78.50 IYR1426U78.5 4.95 -2.55 8.10 1.0 8.85 20.0 17.0 17
79.00 IYR1426U79 8.35 0.00 8.80 116.0 9.55 116.0 0.0 0
80.00 IYR1426U80 9.35 0.00 9.80 20.0 10.35 20.0 0.0 0
81.00 IYR1426U81 10.35 0.00 8.95 11.0 12.00 11.0 0.0 0
82.00 IYR1426U82 11.15 0.00 10.80 11.0 13.80 11.0 0.0 0
83.00 IYR1426U83 12.15 0.00 11.70 20.0 14.80 11.0 0.0 0