$39.44 +0.10 (0.25%) iSh SP US PrfSt Shs - NYSEARCA

Sep. 18, 2014 | 04:00 PM
Last Trade: 39.44
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.10 (0.25%)
Prev Close: 39.34
Open: 39.31
Bid: 39.43
Ask: 39.44
Options:

Call Options: PFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 PFF1420I28 10.40 0.00 10.50 125.0 12.30 125.0 0.0 0
29.00 PFF1420I29 9.80 0.00 9.80 50.0 11.10 50.0 0.0 0
30.00 PFF1420I30 8.80 0.00 8.80 70.0 10.00 70.0 0.0 0
31.00 PFF1420I31 7.80 0.00 7.80 70.0 9.00 70.0 0.0 0
32.00 PFF1420I32 7.00 0.00 6.90 131.0 7.90 131.0 0.0 0
33.00 PFF1420I33 6.00 0.00 5.90 131.0 6.90 131.0 0.0 0
34.00 PFF1420I34 5.10 0.00 5.00 131.0 5.80 131.0 0.0 0
35.00 PFF1420I35 4.70 0.80 4.00 131.0 4.80 131.0 3.0 3
36.00 PFF1420I36 2.90 0.00 2.95 341.0 3.70 340.0 0.0 0
37.00 PFF1420I37 2.05 0.00 2.05 475.0 2.80 475.0 0.0 0
38.00 PFF1420I38 1.15 0.00 1.15 505.0 1.60 505.0 0.0 0
39.00 PFF1420I39 0.20 -0.05 0.35 403.0 0.50 95.0 600.0 140
40.00 PFF1420I40 0.10 0.00 0.05 75.0 0.05 132.0 5.0 768
41.00 PFF1420I41 0.10 0.00 0.00 0.0 0.10 211.0 0.0 0
42.00 PFF1420I42 0.20 0.00 0.00 0.0 0.35 398.0 0.0 0
43.00 PFF1420I43 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
44.00 PFF1420I44 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
45.00 PFF1420I45 0.20 0.00 0.00 0.0 0.30 368.0 0.0 0
46.00 PFF1420I46 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
47.00 PFF1420I47 0.20 0.00 0.00 0.0 0.30 368.0 0.0 0
48.00 PFF1420I48 0.20 0.00 0.00 0.0 0.30 368.0 0.0 0
49.00 PFF1420I49 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
50.00 PFF1420I50 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
51.00 PFF1420I51 0.20 0.00 0.00 0.0 0.30 403.0 0.0 0
52.00 PFF1420I52 0.20 0.00 0.00 0.0 0.25 530.0 0.0 0

Put Options: PFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 PFF1420U28 0.20 0.00 0.00 0.0 0.25 520.0 0.0 0
29.00 PFF1420U29 0.20 0.00 0.00 0.0 0.30 366.0 0.0 0
30.00 PFF1420U30 0.20 0.00 0.00 0.0 0.30 366.0 0.0 0
31.00 PFF1420U31 0.20 0.00 0.00 0.0 0.30 366.0 0.0 0
32.00 PFF1420U32 0.20 0.00 0.00 0.0 0.35 383.0 0.0 0
33.00 PFF1420U33 0.20 0.00 0.00 0.0 0.35 383.0 0.0 0
34.00 PFF1420U34 0.20 0.00 0.00 0.0 0.30 388.0 0.0 0
35.00 PFF1420U35 0.20 0.00 0.00 0.0 0.30 366.0 0.0 0
36.00 PFF1420U36 0.09 -0.11 0.05 25.0 0.10 526.0 28.0 28
37.00 PFF1420U37 0.01 -0.14 0.05 20.0 0.20 551.0 90.0 88
38.00 PFF1420U38 0.20 0.15 0.05 38.0 0.05 136.0 17.0 120
39.00 PFF1420U39 0.10 0.05 0.05 359.0 0.05 127.0 16.0 340
40.00 PFF1420U40 0.60 0.05 0.45 371.0 0.85 510.0 3.0 89
41.00 PFF1420U41 1.55 0.00 1.40 224.0 1.85 242.0 0.0 0
42.00 PFF1420U42 2.55 0.00 2.20 480.0 3.00 480.0 0.0 0
43.00 PFF1420U43 3.40 0.00 3.30 254.0 4.00 264.0 0.0 0
44.00 PFF1420U44 4.50 0.00 4.30 99.0 5.00 94.0 0.0 0
45.00 PFF1420U45 5.50 0.00 5.20 105.0 6.00 88.0 0.0 0
46.00 PFF1420U46 6.50 0.00 6.00 99.0 7.20 94.0 0.0 0
47.00 PFF1420U47 7.10 0.00 7.20 45.0 8.20 45.0 0.0 0
48.00 PFF1420U48 8.10 0.00 8.00 45.0 9.20 45.0 0.0 0
49.00 PFF1420U49 9.10 0.00 9.00 45.0 10.20 45.0 0.0 0
50.00 PFF1420U50 10.10 0.00 10.10 25.0 11.20 25.0 0.0 0
51.00 PFF1420U51 10.70 0.00 10.70 45.0 12.50 25.0 0.0 0
52.00 PFF1420U52 11.80 0.00 11.70 87.0 13.50 87.0 0.0 0