$39.65 +0.05 (0.13%) iSh SP US PrfSt Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 39.65
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.05 (0.13%)
Prev Close: 39.60
Open: 39.60
Bid: 39.60
Ask: 39.70
Options:

Call Options: PFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PFF1422K27 11.80 0.00 12.20 306.0 13.00 270.0 0.0 0
28.00 PFF1422K28 10.80 0.00 10.60 77.0 12.60 77.0 0.0 0
29.00 PFF1422K29 10.10 0.00 10.50 50.0 11.00 50.0 0.0 0
30.00 PFF1422K30 9.10 0.00 9.40 50.0 9.90 50.0 0.0 0
31.00 PFF1422K31 8.10 0.00 8.00 92.0 9.30 90.0 0.0 0
32.00 PFF1422K32 7.10 0.00 7.00 95.0 8.30 92.0 0.0 0
33.00 PFF1422K33 6.10 0.00 6.00 109.0 7.30 109.0 0.0 0
34.00 PFF1422K34 5.10 0.00 5.10 389.0 6.40 355.0 0.0 0
35.00 PFF1422K35 4.20 0.00 4.10 404.0 5.10 371.0 0.0 0
36.00 PFF1422K36 3.20 0.00 3.20 117.0 4.00 117.0 0.0 0
37.00 PFF1422K37 2.30 0.00 2.50 181.0 2.75 189.0 0.0 0
38.00 PFF1422K38 1.35 0.00 1.50 184.0 1.75 193.0 0.0 0
39.00 PFF1422K39 0.61 0.01 0.60 22.0 0.70 48.0 5.0 30
40.00 PFF1422K40 0.10 0.05 0.05 28.0 0.10 606.0 25.0 360
41.00 PFF1422K41 0.20 0.00 0.00 0.0 0.10 310.0 0.0 0
42.00 PFF1422K42 0.30 0.00 0.00 0.0 0.10 300.0 0.0 0
43.00 PFF1422K43 0.30 0.00 0.00 0.0 0.10 300.0 0.0 0
44.00 PFF1422K44 0.30 0.00 0.00 0.0 0.10 305.0 0.0 0
45.00 PFF1422K45 0.30 0.00 0.00 0.0 0.10 295.0 0.0 0
46.00 PFF1422K46 0.30 0.00 0.00 0.0 0.10 335.0 0.0 0
47.00 PFF1422K47 0.30 0.00 0.00 0.0 0.10 295.0 0.0 0
48.00 PFF1422K48 0.30 0.00 0.00 0.0 0.10 335.0 0.0 0
49.00 PFF1422K49 0.30 0.00 0.00 0.0 0.10 335.0 0.0 0
50.00 PFF1422K50 0.30 0.00 0.00 0.0 0.10 335.0 0.0 0
51.00 PFF1422K51 0.25 0.00 0.00 0.0 0.10 340.0 0.0 0

Put Options: PFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PFF1422W27 0.30 0.00 0.00 0.0 0.10 219.0 0.0 0
28.00 PFF1422W28 0.30 0.00 0.00 0.0 0.10 340.0 0.0 0
29.00 PFF1422W29 0.30 0.00 0.00 0.0 0.10 310.0 0.0 0
30.00 PFF1422W30 0.30 0.00 0.00 0.0 0.10 310.0 0.0 0
31.00 PFF1422W31 0.30 0.00 0.00 0.0 0.10 309.0 0.0 0
32.00 PFF1422W32 0.30 0.00 0.00 0.0 0.10 336.0 0.0 0
33.00 PFF1422W33 0.30 0.00 0.05 211.0 0.10 330.0 0.0 0
34.00 PFF1422W34 0.05 0.00 0.05 214.0 0.10 268.0 300.0 300
35.00 PFF1422W35 0.09 -0.01 0.05 220.0 0.10 701.0 1550.0 1,550
36.00 PFF1422W36 0.10 0.00 0.05 38.0 0.10 665.0 30.0 45
37.00 PFF1422W37 0.04 -0.06 0.05 247.0 0.10 596.0 10.0 280
38.00 PFF1422W38 0.12 0.07 0.05 543.0 0.10 543.0 10.0 1,351
39.00 PFF1422W39 0.19 0.00 0.15 570.0 0.20 57.0 20.0 1,746
40.00 PFF1422W40 0.81 0.26 0.55 666.0 0.75 704.0 20.0 77
41.00 PFF1422W41 1.85 0.45 1.50 160.0 1.75 238.0 5.0 5
42.00 PFF1422W42 2.30 0.00 2.50 171.0 2.70 98.0 0.0 0
43.00 PFF1422W43 3.20 0.00 3.50 63.0 3.70 63.0 0.0 0
44.00 PFF1422W44 4.20 0.00 4.50 67.0 4.70 66.0 0.0 0
45.00 PFF1422W45 5.20 0.00 5.50 67.0 5.80 73.0 0.0 0
46.00 PFF1422W46 6.20 0.00 6.50 67.0 6.70 66.0 0.0 0
47.00 PFF1422W47 7.20 0.00 7.50 48.0 7.70 48.0 0.0 0
48.00 PFF1422W48 8.20 0.00 8.40 73.0 8.70 27.0 0.0 0
49.00 PFF1422W49 9.20 0.00 9.40 52.0 9.90 127.0 0.0 0
50.00 PFF1422W50 10.00 0.00 10.20 91.0 10.70 27.0 0.0 0
51.00 PFF1422W51 11.00 0.00 11.20 150.0 11.70 52.0 0.0 0