$39.91 +0.02 (0.06%) iSh SP US PrfSt Shs - NYSEARCA

Nov. 21, 2014 | 10:34 AM
Last Trade: 39.91
Trade Time: Nov 21 10:34 AM Eastern Daylight Time
Change: +0.02 (0.06%)
Prev Close: 39.89
Open: 39.96
Bid: 39.91
Ask: 39.92
Options:

Call Options: PFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PFF1422K27 11.90 0.00 11.90 285.0 13.90 285.0 0.0 0
28.00 PFF1422K28 10.90 0.00 11.10 11.0 12.70 11.0 0.0 0
29.00 PFF1422K29 10.10 0.00 10.10 11.0 11.70 11.0 0.0 0
30.00 PFF1422K30 9.30 0.00 9.40 11.0 10.40 11.0 0.0 0
31.00 PFF1422K31 8.30 0.00 8.40 11.0 9.40 11.0 0.0 0
32.00 PFF1422K32 7.30 0.00 7.40 11.0 8.40 11.0 0.0 0
33.00 PFF1422K33 6.30 0.00 6.40 11.0 7.40 11.0 0.0 0
34.00 PFF1422K34 5.30 0.00 5.30 105.0 6.60 94.0 0.0 0
35.00 PFF1422K35 4.40 0.00 4.50 11.0 5.30 11.0 0.0 0
36.00 PFF1422K36 3.70 0.00 3.50 11.0 4.30 11.0 0.0 0
37.00 PFF1422K37 2.40 0.00 2.45 112.0 3.40 96.0 0.0 0
38.00 PFF1422K38 1.30 -0.45 1.70 196.0 2.25 195.0 5.0 5
39.00 PFF1422K39 0.65 0.05 0.65 472.0 1.05 554.0 5.0 10
40.00 PFF1422K40 0.05 -0.05 0.05 45.0 0.10 1039.0 6.0 466
41.00 PFF1422K41 0.15 0.00 0.00 0.0 0.15 165.0 0.0 0
42.00 PFF1422K42 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
43.00 PFF1422K43 0.15 0.00 0.00 0.0 0.15 170.0 0.0 0
44.00 PFF1422K44 0.15 0.00 0.00 0.0 0.15 165.0 0.0 0
45.00 PFF1422K45 0.15 0.00 0.00 0.0 0.15 171.0 0.0 0
46.00 PFF1422K46 0.25 0.00 0.00 0.0 0.15 147.0 0.0 0
47.00 PFF1422K47 0.25 0.00 0.00 0.0 0.35 201.0 0.0 0
48.00 PFF1422K48 0.15 0.00 0.00 0.0 0.15 151.0 0.0 0
49.00 PFF1422K49 0.25 0.00 0.00 0.0 0.15 151.0 0.0 0
50.00 PFF1422K50 0.25 0.00 0.00 0.0 0.15 151.0 0.0 0
51.00 PFF1422K51 0.25 0.00 0.00 0.0 0.15 402.0 0.0 0

Put Options: PFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 PFF1422W27 0.15 0.00 0.00 0.0 0.15 402.0 0.0 0
28.00 PFF1422W28 0.15 0.00 0.00 0.0 0.35 201.0 0.0 0
29.00 PFF1422W29 0.15 0.00 0.00 0.0 0.15 151.0 0.0 0
30.00 PFF1422W30 0.25 0.00 0.00 0.0 0.15 151.0 0.0 0
31.00 PFF1422W31 0.15 0.00 0.00 0.0 0.35 201.0 0.0 0
32.00 PFF1422W32 0.15 0.00 0.00 0.0 0.35 201.0 0.0 0
33.00 PFF1422W33 0.15 0.00 0.05 211.0 0.15 151.0 0.0 0
34.00 PFF1422W34 0.05 -0.10 0.05 214.0 0.15 11.0 300.0 300
35.00 PFF1422W35 0.09 -0.16 0.05 220.0 0.15 11.0 1550.0 1,550
36.00 PFF1422W36 0.10 -0.10 0.05 38.0 0.15 435.0 30.0 45
37.00 PFF1422W37 0.05 -0.05 0.05 247.0 0.15 11.0 8.0 245
38.00 PFF1422W38 0.12 0.02 0.05 68.0 0.10 400.0 10.0 1,279
39.00 PFF1422W39 0.07 0.00 0.05 28.0 0.10 742.0 1.0 2,931
40.00 PFF1422W40 0.15 0.10 0.15 10.0 0.15 431.0 6.0 94
41.00 PFF1422W41 1.85 1.05 0.80 232.0 1.20 96.0 5.0 5
42.00 PFF1422W42 1.85 0.00 1.80 139.0 2.40 151.0 0.0 0
43.00 PFF1422W43 2.65 0.00 2.60 87.0 3.30 82.0 0.0 0
44.00 PFF1422W44 4.00 0.00 3.90 87.0 4.30 87.0 0.0 0
45.00 PFF1422W45 4.60 0.00 4.90 87.0 5.30 82.0 0.0 0
46.00 PFF1422W46 5.60 0.00 5.90 87.0 6.30 83.0 0.0 0
47.00 PFF1422W47 6.50 0.00 6.50 67.0 7.30 54.0 0.0 0
48.00 PFF1422W48 7.50 0.00 7.80 58.0 8.30 45.0 0.0 0
49.00 PFF1422W49 8.90 0.00 8.60 11.0 9.60 11.0 0.0 0
50.00 PFF1422W50 9.90 0.00 9.60 11.0 10.60 11.0 0.0 0
51.00 PFF1422W51 10.40 0.00 10.30 11.0 11.90 11.0 0.0 0