$76.80 +0.57 (0.75%) iSh US Re Est Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 76.80
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.57 (0.75%)
Prev Close: 76.23
Open: 76.38
Bid: 75.00
Ask: 76.79
Options:

Call Options: IYR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.00 IYR1428K62 13.60 0.00 14.25 636.0 14.90 85.0 0.0 0
63.00 IYR1428K63 12.60 0.00 13.25 196.0 13.90 52.0 0.0 0
63.50 IYR1428K63.5 12.10 0.00 12.55 72.0 13.40 143.0 0.0 0
64.00 IYR1428K64 11.60 0.00 12.05 72.0 12.90 143.0 0.0 0
64.50 IYR1428K64.5 10.55 -0.50 11.75 776.0 12.40 143.0 44.0 45
65.00 IYR1428K65 10.65 0.00 11.05 196.0 11.90 52.0 0.0 0
65.50 IYR1428K65.5 10.15 0.00 10.60 202.0 11.40 33.0 0.0 0
66.00 IYR1428K66 9.45 -0.20 10.05 656.0 11.00 399.0 1.0 22
66.50 IYR1428K66.5 9.15 0.00 9.55 99.0 10.40 73.0 0.0 0
67.00 IYR1428K67 8.65 0.00 9.20 263.0 9.90 84.0 0.0 0
67.50 IYR1428K67.5 6.05 -2.15 8.50 326.0 9.70 332.0 1.0 3
68.00 IYR1428K68 7.55 -0.15 8.25 202.0 8.90 52.0 6.0 6
68.50 IYR1428K68.5 7.20 0.00 7.75 202.0 8.40 33.0 0.0 0
69.00 IYR1428K69 6.70 0.00 7.25 202.0 7.90 52.0 0.0 0
69.50 IYR1428K69.5 6.20 0.00 6.75 202.0 7.40 33.0 0.0 0
70.00 IYR1428K70 5.70 0.00 6.20 202.0 6.90 53.0 0.0 0
70.50 IYR1428K70.5 2.20 -3.00 5.75 202.0 6.40 64.0 2.0 2
71.00 IYR1428K71 1.87 -2.93 5.25 1665.0 5.90 357.0 32.0 73
71.50 IYR1428K71.5 1.55 -2.75 4.70 1203.0 5.40 221.0 33.0 33
72.00 IYR1428K72 1.84 -1.96 4.30 1831.0 4.90 772.0 104.0 119
72.50 IYR1428K72.5 3.60 0.00 3.70 1637.0 4.40 238.0 10.0 25
73.00 IYR1428K73 2.26 -0.56 3.20 1791.0 3.90 555.0 1.0 105
73.50 IYR1428K73.5 1.80 -0.57 2.81 1758.0 3.40 745.0 5.0 56
74.00 IYR1428K74 1.24 -0.66 2.22 1000.0 2.89 299.0 9.0 80
74.50 IYR1428K74.5 1.26 -0.17 1.72 1368.0 2.38 204.0 10.0 117
75.00 IYR1428K75 0.85 -0.09 1.21 2221.0 1.87 168.0 15.0 310
75.50 IYR1428K75.5 0.96 0.34 0.88 4119.0 1.39 3341.0 15.0 3,379
76.00 IYR1428K76 0.28 0.00 0.69 3060.0 0.89 2767.0 53.0 761
76.50 IYR1428K76.5 0.32 0.30 0.25 3244.0 0.39 595.0 98.0 21
77.00 IYR1428K77 0.03 -0.01 0.02 226.0 0.07 576.0 5.0 5
77.50 IYR1428K77.5 0.03 0.00 0.01 595.0 0.03 197.0 0.0 0
78.00 IYR1428K78 0.03 0.00 0.01 909.0 0.03 210.0 0.0 0
78.50 IYR1428K78.5 0.03 0.00 0.03 114.0 0.03 181.0 0.0 0
79.00 IYR1428K79 0.03 0.00 0.01 291.0 0.03 192.0 0.0 0
79.50 IYR1428K79.5 0.03 0.00 0.00 0.0 0.03 155.0 0.0 0
80.00 IYR1428K80 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
80.50 IYR1428K80.5 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
81.00 IYR1428K81 0.03 0.00 0.00 0.0 0.03 114.0 0.0 0
81.50 IYR1428K81.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
82.00 IYR1428K82 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
82.50 IYR1428K82.5 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
83.00 IYR1428K83 0.02 0.00 0.00 0.0 0.02 149.0 0.0 0
84.00 IYR1428K84 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
85.00 IYR1428K85 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
86.00 IYR1428K86 0.02 0.00 0.00 0.0 0.02 117.0 0.0 0
87.00 IYR1428K87 0.02 0.00 0.00 0.0 0.02 51.0 0.0 0

Put Options: IYR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
62.00 IYR1428W62 0.02 0.00 0.01 261.0 0.02 148.0 0.0 0
63.00 IYR1428W63 0.02 0.00 0.01 145.0 0.02 138.0 0.0 0
63.50 IYR1428W63.5 0.02 0.00 0.01 243.0 0.02 138.0 0.0 0
64.00 IYR1428W64 0.44 0.42 0.01 213.0 0.02 145.0 1.0 1
64.50 IYR1428W64.5 0.02 0.00 0.01 201.0 0.02 122.0 0.0 0
65.00 IYR1428W65 0.12 0.09 0.01 77.0 0.03 141.0 4.0 14
65.50 IYR1428W65.5 0.02 0.00 0.01 196.0 0.02 126.0 0.0 0
66.00 IYR1428W66 0.02 0.00 0.01 121.0 0.02 138.0 0.0 0
66.50 IYR1428W66.5 0.02 0.00 0.01 160.0 0.02 11.0 0.0 0
67.00 IYR1428W67 0.02 0.00 0.01 212.0 0.02 138.0 0.0 0
67.50 IYR1428W67.5 0.02 0.00 0.02 170.0 0.02 138.0 0.0 0
68.00 IYR1428W68 0.10 0.07 0.02 124.0 0.03 216.0 10.0 860
68.50 IYR1428W68.5 0.02 0.00 0.02 530.0 0.02 126.0 0.0 0
69.00 IYR1428W69 0.23 0.20 0.02 577.0 0.03 230.0 1.0 46
69.50 IYR1428W69.5 0.03 0.01 0.02 902.0 0.02 169.0 3.0 522
70.00 IYR1428W70 0.33 0.30 0.01 967.0 0.03 393.0 33.0 167
70.50 IYR1428W70.5 0.41 0.38 0.03 1336.0 0.03 380.0 12.0 155
71.00 IYR1428W71 0.10 0.07 0.04 1585.0 0.02 310.0 24.0 167
71.50 IYR1428W71.5 0.20 0.17 0.04 94.0 0.03 421.0 2.0 124
72.00 IYR1428W72 0.02 0.00 0.03 107.0 0.02 317.0 4.0 12,921
72.50 IYR1428W72.5 0.07 0.04 0.04 17.0 0.02 317.0 346.0 935
73.00 IYR1428W73 0.04 -0.02 0.02 120.0 0.02 175.0 21.0 100
73.50 IYR1428W73.5 0.12 -0.01 0.03 129.0 0.03 671.0 20.0 1,472
74.00 IYR1428W74 0.08 -0.02 0.01 105.0 0.03 541.0 5.0 419
74.50 IYR1428W74.5 0.28 0.27 0.01 93.0 0.03 505.0 4.0 6,656
75.00 IYR1428W75 0.14 0.13 0.01 470.0 0.09 3116.0 9.0 1,915
75.50 IYR1428W75.5 0.09 0.07 0.02 426.0 0.02 297.0 831.0 2,446
76.00 IYR1428W76 0.10 0.00 0.01 104.0 0.05 3246.0 992.0 814
76.50 IYR1428W76.5 0.04 -0.17 0.01 11.0 0.08 1745.0 1810.0 0
77.00 IYR1428W77 0.30 -0.30 0.19 197.0 0.35 1908.0 32.0 0
77.50 IYR1428W77.5 1.22 0.00 0.63 117.0 0.85 683.0 3.0 3
78.00 IYR1428W78 1.61 0.00 1.11 128.0 1.35 470.0 0.0 0
78.50 IYR1428W78.5 2.02 0.00 1.61 84.0 1.85 84.0 0.0 0
79.00 IYR1428W79 2.98 0.48 2.13 40.0 2.35 40.0 3.0 0
79.50 IYR1428W79.5 2.97 0.00 2.58 4.0 2.85 23.0 0.0 0
80.00 IYR1428W80 3.45 0.00 3.10 94.0 3.35 95.0 0.0 0
80.50 IYR1428W80.5 3.95 0.00 3.40 327.0 3.85 84.0 0.0 0
81.00 IYR1428W81 4.35 0.00 4.10 87.0 4.35 95.0 0.0 0
81.50 IYR1428W81.5 4.95 0.00 4.60 4.0 4.85 23.0 0.0 0
82.00 IYR1428W82 5.40 0.00 3.30 1.0 8.10 1.0 0.0 0
82.50 IYR1428W82.5 5.90 0.00 5.60 33.0 6.30 202.0 0.0 0
83.00 IYR1428W83 6.40 0.00 6.10 34.0 6.80 202.0 0.0 0
84.00 IYR1428W84 7.40 0.00 7.10 33.0 7.80 202.0 0.0 0
85.00 IYR1428W85 8.40 0.00 8.10 34.0 8.80 202.0 0.0 0
86.00 IYR1428W86 8.90 0.00 9.10 162.0 9.80 277.0 0.0 0
87.00 IYR1428W87 10.40 0.00 10.10 112.0 10.60 948.0 0.0 0