$30.43 +0.31 (1.01%) iSh US Telecom Shs - NYSEARCA

Oct. 31, 2014 | 03:53 PM
Last Trade: 30.43
Trade Time: Oct 31 03:53 PM Eastern Daylight Time
Change: +0.31 (1.01%)
Prev Close: 30.12
Open: 30.39
Bid: 30.41
Ask: 30.43
Options:

Call Options: IYZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IYZ1422K20 8.50 0.00 8.60 20.0 12.00 20.0 0.0 0
21.00 IYZ1422K21 7.20 0.00 7.60 20.0 11.00 20.0 0.0 0
22.00 IYZ1422K22 6.50 0.00 6.60 20.0 10.00 20.0 0.0 0
23.00 IYZ1422K23 5.30 0.00 6.80 21.0 7.90 21.0 0.0 0
24.00 IYZ1422K24 4.50 0.00 5.80 21.0 6.90 21.0 0.0 0
25.00 IYZ1422K25 3.50 0.00 4.80 21.0 5.90 21.0 0.0 0
26.00 IYZ1422K26 2.45 0.00 3.80 21.0 4.90 21.0 0.0 0
27.00 IYZ1422K27 1.35 0.00 2.90 21.0 3.90 21.0 0.0 0
28.00 IYZ1422K28 1.90 1.25 2.10 21.0 2.65 21.0 10.0 10
29.00 IYZ1422K29 0.65 0.30 1.15 22.0 1.65 22.0 11.0 81
30.00 IYZ1422K30 0.20 0.00 0.30 74.0 0.85 74.0 0.0 0
31.00 IYZ1422K31 0.10 0.00 0.05 10.0 0.20 81.0 12.0 130
32.00 IYZ1422K32 0.20 0.05 0.05 21.0 0.15 51.0 10.0 10
33.00 IYZ1422K33 0.15 0.00 0.05 10.0 0.15 51.0 0.0 0
34.00 IYZ1422K34 0.40 0.00 0.05 10.0 0.15 51.0 0.0 0
35.00 IYZ1422K35 0.40 0.00 0.05 11.0 0.15 51.0 0.0 0
36.00 IYZ1422K36 0.40 0.00 0.05 10.0 0.15 51.0 0.0 0
37.00 IYZ1422K37 0.40 0.00 0.00 0.0 0.15 51.0 0.0 0
38.00 IYZ1422K38 0.40 0.00 0.00 0.0 0.15 51.0 0.0 0
39.00 IYZ1422K39 0.40 0.00 0.00 0.0 0.15 51.0 0.0 0
40.00 IYZ1422K40 0.40 0.00 0.00 0.0 0.15 51.0 0.0 0

Put Options: IYZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 IYZ1422W20 0.40 0.00 0.05 10.0 0.25 51.0 0.0 0
21.00 IYZ1422W21 0.40 0.00 0.05 11.0 0.20 51.0 0.0 0
22.00 IYZ1422W22 0.40 0.00 0.05 12.0 0.25 51.0 0.0 0
23.00 IYZ1422W23 0.40 0.00 0.05 11.0 0.25 51.0 0.0 0
24.00 IYZ1422W24 0.40 0.00 0.05 10.0 0.20 51.0 0.0 0
25.00 IYZ1422W25 0.40 0.00 0.05 21.0 0.15 51.0 0.0 0
26.00 IYZ1422W26 0.40 0.00 0.05 10.0 0.15 51.0 0.0 0
27.00 IYZ1422W27 0.40 0.25 0.05 10.0 0.15 51.0 7.0 10
28.00 IYZ1422W28 0.25 0.05 0.05 42.0 0.20 104.0 16.0 96
29.00 IYZ1422W29 0.20 0.15 0.05 21.0 0.15 61.0 20.0 43
30.00 IYZ1422W30 0.99 0.69 0.20 20.0 0.40 11.0 1.0 15
31.00 IYZ1422W31 0.65 0.00 0.50 21.0 1.05 31.0 0.0 0
32.00 IYZ1422W32 0.30 0.00 1.35 21.0 1.95 21.0 0.0 0
33.00 IYZ1422W33 1.30 0.00 2.35 21.0 2.95 21.0 0.0 0
34.00 IYZ1422W34 2.05 0.00 3.10 21.0 4.20 21.0 0.0 0
35.00 IYZ1422W35 3.20 0.00 4.10 21.0 5.20 21.0 0.0 0
36.00 IYZ1422W36 4.00 0.00 5.10 21.0 6.20 21.0 0.0 0
37.00 IYZ1422W37 5.20 0.00 6.10 21.0 7.20 21.0 0.0 0
38.00 IYZ1422W38 6.20 0.00 7.10 11.0 8.20 10.0 0.0 0
39.00 IYZ1422W39 7.20 0.00 8.10 11.0 9.20 10.0 0.0 0
40.00 IYZ1422W40 8.20 0.00 9.10 11.0 10.20 10.0 0.0 0