$30.73 +0.32 (1.05%) iSh US Telecom Shs - NYSEARCA

Nov. 26, 2014 | 04:00 PM
Last Trade: 30.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.32 (1.05%)
Prev Close: 30.41
Open: 30.41
Bid: 30.15
Ask: 30.90
Options:

Call Options: IYZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IYZ1420L19 9.60 0.00 10.00 270.0 13.10 270.0 0.0 0
20.00 IYZ1420L20 8.60 0.00 8.80 24.0 12.20 24.0 0.0 0
21.00 IYZ1420L21 7.60 0.00 7.80 24.0 11.20 24.0 0.0 0
22.00 IYZ1420L22 6.60 0.00 6.80 24.0 10.20 24.0 0.0 0
23.00 IYZ1420L23 5.60 0.00 7.00 10.0 8.10 10.0 0.0 0
24.00 IYZ1420L24 4.60 0.00 4.20 82.0 8.60 82.0 0.0 0
25.00 IYZ1420L25 3.60 0.00 3.90 21.0 7.20 21.0 0.0 0
26.00 IYZ1420L26 2.65 0.00 2.90 21.0 6.20 21.0 0.0 0
27.00 IYZ1420L27 1.60 0.00 2.30 25.0 4.30 17.0 0.0 0
28.00 IYZ1420L28 0.75 0.00 1.15 10.0 4.20 35.0 0.0 0
29.00 IYZ1420L29 0.20 0.00 1.10 49.0 2.10 41.0 0.0 0
30.00 IYZ1420L30 0.55 0.05 0.45 385.0 1.05 34.0 10.0 24
31.00 IYZ1420L31 0.30 0.25 0.05 10.0 0.35 85.0 1.0 1
32.00 IYZ1420L32 0.25 0.00 0.00 0.0 0.25 59.0 0.0 0
33.00 IYZ1420L33 0.55 0.00 0.00 0.0 0.30 46.0 0.0 0
34.00 IYZ1420L34 0.55 0.00 0.00 0.0 0.30 46.0 0.0 0
35.00 IYZ1420L35 0.55 0.00 0.00 0.0 0.30 46.0 0.0 0
36.00 IYZ1420L36 0.55 0.00 0.00 0.0 0.35 46.0 0.0 0
37.00 IYZ1420L37 0.50 0.00 0.00 0.0 0.30 46.0 0.0 0
38.00 IYZ1420L38 0.45 0.00 0.00 0.0 0.30 60.0 0.0 0
39.00 IYZ1420L39 0.45 0.00 0.00 0.0 0.35 389.0 0.0 0

Put Options: IYZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 IYZ1420X19 0.60 0.00 0.00 0.0 0.30 379.0 0.0 0
20.00 IYZ1420X20 0.60 0.00 0.00 0.0 0.30 60.0 0.0 0
21.00 IYZ1420X21 0.55 0.00 0.00 0.0 0.30 41.0 0.0 0
22.00 IYZ1420X22 0.55 0.00 0.00 0.0 0.30 41.0 0.0 0
23.00 IYZ1420X23 0.50 0.00 0.00 0.0 0.30 60.0 0.0 0
24.00 IYZ1420X24 0.55 0.00 0.00 0.0 0.30 41.0 0.0 0
25.00 IYZ1420X25 0.55 0.00 0.05 41.0 0.35 41.0 0.0 0
26.00 IYZ1420X26 0.55 0.00 0.05 10.0 0.35 41.0 0.0 0
27.00 IYZ1420X27 0.35 0.00 0.05 25.0 0.30 43.0 0.0 0
28.00 IYZ1420X28 0.40 0.05 0.05 10.0 0.30 408.0 46.0 46
29.00 IYZ1420X29 0.40 0.35 0.05 5.0 0.10 14.0 11.0 53
30.00 IYZ1420X30 0.35 0.30 0.05 5.0 0.45 398.0 10.0 20
31.00 IYZ1420X31 0.15 0.00 0.40 34.0 0.95 387.0 0.0 0
32.00 IYZ1420X32 0.05 0.00 0.25 85.0 2.80 95.0 0.0 0
33.00 IYZ1420X33 1.05 0.00 1.20 25.0 4.10 35.0 0.0 0
34.00 IYZ1420X34 1.95 0.00 2.45 25.0 5.20 10.0 0.0 0
35.00 IYZ1420X35 2.95 0.00 3.90 10.0 5.00 10.0 0.0 0
36.00 IYZ1420X36 3.90 0.00 3.80 21.0 7.10 21.0 0.0 0
37.00 IYZ1420X37 4.90 0.00 4.80 35.0 7.00 10.0 0.0 0
38.00 IYZ1420X38 5.90 0.00 5.80 21.0 9.20 21.0 0.0 0
39.00 IYZ1420X39 6.90 0.00 6.90 295.0 10.00 308.0 0.0 0