$74.88 +0.46 (0.62%) iSh US Re Est Shs - NYSEARCA

Oct. 31, 2014 | 12:19 PM
Last Trade: 74.88
Trade Time: Oct 31 12:19 PM Eastern Daylight Time
Change: +0.46 (0.62%)
Prev Close: 74.42
Open: 74.63
Bid: 74.87
Ask: 74.88
Options:

Call Options: IYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.00 IYR1431J62 10.25 -1.40 12.60 426.0 13.15 100.0 3.0 44
62.50 IYR1431J62.5 9.75 -1.40 11.90 868.0 12.75 592.0 2.0 105
63.00 IYR1431J63 8.25 -2.40 11.30 268.0 12.30 263.0 1.0 39
63.50 IYR1431J63.5 7.75 -2.40 10.80 258.0 11.80 248.0 1.0 38
64.00 IYR1431J64 7.30 -2.25 10.30 304.0 11.40 248.0 75.0 96
64.50 IYR1431J64.5 9.35 0.00 7.90 1.0 12.55 1.0 0.0 0
65.00 IYR1431J65 8.45 -0.20 9.60 288.0 10.30 565.0 25.0 25
65.50 IYR1431J65.5 8.15 0.00 9.10 327.0 9.70 327.0 0.0 0
66.00 IYR1431J66 4.80 -2.85 8.60 288.0 9.20 278.0 12.0 12
66.50 IYR1431J66.5 6.95 -0.20 7.90 1066.0 8.70 484.0 10.0 10
67.00 IYR1431J67 6.65 0.00 7.60 367.0 8.15 405.0 0.0 0
67.50 IYR1431J67.5 4.55 -1.60 7.10 671.0 7.65 671.0 10.0 11
68.00 IYR1431J68 3.15 -2.70 6.60 319.0 7.20 329.0 5.0 39
68.50 IYR1431J68.5 2.72 -2.63 6.10 1255.0 6.65 1166.0 57.0 213
69.00 IYR1431J69 2.39 -2.46 5.60 1199.0 6.15 1242.0 2.0 604
69.50 IYR1431J69.5 1.97 -2.23 4.90 1963.0 5.70 979.0 1.0 610
70.00 IYR1431J70 4.09 0.00 4.60 1936.0 5.15 1908.0 6.0 13,043
70.50 IYR1431J70.5 1.74 -1.51 3.90 2380.0 4.70 2010.0 55.0 1,193
71.00 IYR1431J71 3.55 0.79 3.45 2169.0 4.20 2031.0 1.0 1,168
71.50 IYR1431J71.5 1.38 -0.88 3.10 1281.0 3.65 1039.0 2.0 237
72.00 IYR1431J72 1.71 -0.06 2.45 3276.0 3.20 1178.0 20.0 437
72.50 IYR1431J72.5 2.19 0.67 1.99 1818.0 2.69 1881.0 3.0 67
73.00 IYR1431J73 1.37 0.00 1.47 1840.0 2.18 1812.0 2.0 26
73.50 IYR1431J73.5 0.42 0.00 1.24 3766.0 1.67 3638.0 2.0 5,289
74.00 IYR1431J74 0.71 0.31 0.51 3870.0 1.17 3572.0 7.0 427
74.50 IYR1431J74.5 0.18 0.08 0.34 3885.0 0.69 3829.0 7.0 1,842
75.00 IYR1431J75 0.04 0.03 0.04 43.0 0.09 1681.0 431.0 194
75.50 IYR1431J75.5 0.05 -0.02 0.01 98.0 0.07 2271.0 25.0 26
76.00 IYR1431J76 0.06 0.00 0.01 130.0 0.05 822.0 0.0 0
76.50 IYR1431J76.5 0.06 0.00 0.01 23.0 0.03 697.0 0.0 0
77.00 IYR1431J77 0.04 0.00 0.01 29.0 0.03 778.0 0.0 0
77.50 IYR1431J77.5 0.03 0.00 0.01 113.0 0.02 438.0 0.0 0
78.00 IYR1431J78 0.03 0.00 0.01 112.0 0.02 429.0 0.0 0
78.50 IYR1431J78.5 0.03 0.00 0.00 0.0 0.02 186.0 0.0 0
79.00 IYR1431J79 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
79.50 IYR1431J79.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
80.00 IYR1431J80 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
80.50 IYR1431J80.5 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
81.00 IYR1431J81 0.02 0.00 0.00 0.0 0.02 189.0 0.0 0
82.00 IYR1431J82 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
83.00 IYR1431J83 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0
84.00 IYR1431J84 0.02 0.00 0.00 0.0 0.02 221.0 0.0 0

Put Options: IYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.00 IYR1431V62 0.03 0.00 0.01 79.0 0.03 401.0 0.0 0
62.50 IYR1431V62.5 0.03 0.00 0.01 79.0 0.03 453.0 0.0 0
63.00 IYR1431V63 0.03 0.00 0.01 79.0 0.03 419.0 0.0 0
63.50 IYR1431V63.5 0.11 0.08 0.01 299.0 0.03 453.0 32.0 32
64.00 IYR1431V64 0.03 0.00 0.01 278.0 0.03 382.0 0.0 0
64.50 IYR1431V64.5 0.03 0.00 0.01 1134.0 0.03 453.0 0.0 0
65.00 IYR1431V65 0.20 0.18 0.01 1302.0 0.02 313.0 25.0 911
65.50 IYR1431V65.5 0.35 0.33 0.01 1484.0 0.02 210.0 652.0 1,529
66.00 IYR1431V66 0.16 0.13 0.01 1222.0 0.03 440.0 7.0 777
66.50 IYR1431V66.5 0.09 0.07 0.01 2430.0 0.02 382.0 2.0 598
67.00 IYR1431V67 0.05 0.03 0.05 21.0 0.02 329.0 21.0 470
67.50 IYR1431V67.5 0.48 0.45 0.01 2619.0 0.02 405.0 16.0 28
68.00 IYR1431V68 0.22 0.19 0.01 2303.0 0.02 225.0 10.0 348
68.50 IYR1431V68.5 0.52 0.50 0.03 596.0 0.03 401.0 120.0 586
69.00 IYR1431V69 0.04 0.01 0.01 54.0 0.02 225.0 12.0 2,389
69.50 IYR1431V69.5 0.07 0.04 0.03 404.0 0.02 244.0 1759.0 1,685
70.00 IYR1431V70 0.09 0.06 0.02 634.0 0.02 225.0 5.0 4,408
70.50 IYR1431V70.5 0.14 0.08 0.03 106.0 0.02 203.0 2.0 102
71.00 IYR1431V71 0.11 0.01 0.02 106.0 0.02 203.0 5.0 230
71.50 IYR1431V71.5 0.06 -0.04 0.03 81.0 0.02 225.0 4.0 15
72.00 IYR1431V72 0.15 0.14 0.01 41.0 0.03 842.0 291.0 324
72.50 IYR1431V72.5 0.05 0.00 0.01 18.0 0.03 559.0 1464.0 3,609
73.00 IYR1431V73 0.03 0.00 0.01 111.0 0.07 2187.0 1514.0 2,021
73.50 IYR1431V73.5 0.14 0.00 0.01 1283.0 0.08 1544.0 4.0 762
74.00 IYR1431V74 0.13 0.00 0.03 128.0 0.05 2394.0 1162.0 2,476
74.50 IYR1431V74.5 0.23 0.00 0.01 62.0 0.09 4208.0 1189.0 697
75.00 IYR1431V75 0.10 -0.52 0.15 1023.0 0.21 623.0 1500.0 1,000
75.50 IYR1431V75.5 1.09 0.00 0.33 1819.0 0.68 518.0 0.0 0
76.00 IYR1431V76 1.59 0.00 0.82 2044.0 1.20 353.0 0.0 0
76.50 IYR1431V76.5 2.08 0.00 1.28 1734.0 1.67 225.0 0.0 0
77.00 IYR1431V77 2.55 0.00 1.81 1652.0 2.17 232.0 0.0 0
77.50 IYR1431V77.5 3.10 0.00 2.29 1124.0 2.71 319.0 0.0 0
78.00 IYR1431V78 3.60 0.00 2.82 1089.0 3.20 323.0 0.0 0
78.50 IYR1431V78.5 4.05 0.00 3.35 168.0 3.90 1.0 0.0 0
79.00 IYR1431V79 4.55 0.00 3.85 833.0 4.45 630.0 0.0 0
79.50 IYR1431V79.5 5.05 0.00 4.35 286.0 4.90 398.0 0.0 0
80.00 IYR1431V80 5.55 0.00 4.85 286.0 5.40 441.0 0.0 0
80.50 IYR1431V80.5 6.05 0.00 5.30 391.0 5.70 98.0 0.0 0
81.00 IYR1431V81 6.55 0.00 5.80 414.0 6.20 98.0 0.0 0
82.00 IYR1431V82 3.90 0.00 6.80 414.0 7.20 99.0 0.0 0
83.00 IYR1431V83 4.90 0.00 7.80 389.0 8.20 98.0 0.0 0
84.00 IYR1431V84 9.20 0.00 8.80 696.0 9.20 186.0 0.0 0