$39.97 +0.03 (0.08%) iSh SP US PrfSt Shs - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 39.97
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.03 (0.08%)
Prev Close: 39.94
Open: 39.96
Bid: 39.96
Ask: 39.97
Options:

Call Options: PFF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFF1420L20 18.05 -0.85 17.70 40.0 22.20 40.0 8.0 8
21.00 PFF1420L21 16.70 0.00 16.70 84.0 21.20 84.0 0.0 0
22.00 PFF1420L22 15.70 0.00 15.70 135.0 20.20 135.0 0.0 0
23.00 PFF1420L23 14.70 0.00 14.70 140.0 19.20 140.0 0.0 0
24.00 PFF1420L24 13.70 0.00 13.70 40.0 18.20 40.0 0.0 0
25.00 PFF1420L25 14.40 0.00 14.00 75.0 15.90 50.0 0.0 0
26.00 PFF1420L26 13.60 0.00 13.00 75.0 14.90 50.0 0.0 0
27.00 PFF1420L27 12.40 0.00 12.00 75.0 13.90 50.0 0.0 0
28.00 PFF1420L28 11.40 0.00 11.00 75.0 12.90 50.0 0.0 0
29.00 PFF1420L29 10.40 0.00 10.10 50.0 12.10 50.0 0.0 0
30.00 PFF1420L30 9.30 0.00 9.40 50.0 10.60 50.0 0.0 0
31.00 PFF1420L31 8.80 0.00 8.40 50.0 9.60 50.0 0.0 0
32.00 PFF1420L32 7.30 0.00 7.40 50.0 8.60 50.0 0.0 0
33.00 PFF1420L33 6.70 0.00 6.70 87.0 7.30 116.0 0.0 0
34.00 PFF1420L34 5.80 0.00 5.70 105.0 6.30 116.0 0.0 0
35.00 PFF1420L35 4.70 0.20 4.70 87.0 5.30 113.0 10.0 10
36.00 PFF1420L36 1.90 -1.50 3.50 107.0 4.40 129.0 1.0 0
37.00 PFF1420L37 2.40 -0.10 2.60 455.0 3.50 486.0 41.0 43
38.00 PFF1420L38 1.65 0.00 1.65 89.0 2.25 120.0 3.0 8
39.00 PFF1420L39 0.87 0.22 0.65 533.0 1.25 578.0 15.0 97
40.00 PFF1420L40 0.11 0.01 0.05 26.0 0.10 632.0 90.0 647
41.00 PFF1420L41 0.10 0.00 0.00 0.0 0.10 641.0 0.0 0
42.00 PFF1420L42 0.30 0.00 0.05 100.0 0.25 341.0 0.0 0
43.00 PFF1420L43 0.15 0.00 0.00 0.0 0.15 285.0 0.0 0
44.00 PFF1420L44 0.35 0.00 0.00 0.0 0.15 284.0 0.0 0
45.00 PFF1420L45 0.35 0.00 0.00 0.0 0.15 149.0 0.0 0
46.00 PFF1420L46 0.35 0.00 0.00 0.0 0.15 152.0 0.0 0
47.00 PFF1420L47 0.35 0.00 0.00 0.0 0.15 163.0 0.0 0
48.00 PFF1420L48 0.35 0.00 0.00 0.0 0.10 133.0 0.0 0
49.00 PFF1420L49 0.35 0.00 0.00 0.0 0.10 133.0 0.0 0
50.00 PFF1420L50 0.35 0.00 0.00 0.0 0.10 133.0 0.0 0
51.00 PFF1420L51 0.35 0.00 0.00 0.0 0.35 467.0 0.0 0

Put Options: PFF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 PFF1420X20 0.35 0.00 0.00 0.0 0.10 216.0 0.0 0
21.00 PFF1420X21 0.35 0.00 0.00 0.0 0.10 136.0 0.0 0
22.00 PFF1420X22 0.35 0.00 0.00 0.0 0.10 136.0 0.0 0
23.00 PFF1420X23 0.35 0.00 0.05 25.0 0.10 136.0 0.0 0
24.00 PFF1420X24 0.35 0.00 0.05 30.0 0.10 136.0 0.0 0
25.00 PFF1420X25 0.35 0.00 0.05 52.0 0.10 136.0 0.0 0
26.00 PFF1420X26 0.15 -0.20 0.05 23.0 0.10 187.0 23.0 23
27.00 PFF1420X27 0.25 -0.10 0.05 29.0 0.10 194.0 350.0 350
28.00 PFF1420X28 0.25 -0.10 0.05 20.0 0.10 194.0 350.0 350
29.00 PFF1420X29 0.15 -0.10 0.05 78.0 0.25 453.0 100.0 112
30.00 PFF1420X30 0.15 -0.10 0.05 174.0 0.35 467.0 62.0 171
31.00 PFF1420X31 0.55 0.20 0.05 34.0 0.10 177.0 350.0 350
32.00 PFF1420X32 0.05 -0.30 0.05 10.0 0.10 190.0 10.0 49
33.00 PFF1420X33 0.10 -0.25 0.05 316.0 0.10 81.0 5.0 397
34.00 PFF1420X34 0.10 0.00 0.05 26.0 0.10 179.0 60.0 61
35.00 PFF1420X35 0.10 0.00 0.05 79.0 0.10 760.0 4.0 53
36.00 PFF1420X36 0.05 0.00 0.05 104.0 0.05 145.0 25.0 402
37.00 PFF1420X37 0.05 -0.05 0.05 1.0 0.10 727.0 1.0 171
38.00 PFF1420X38 0.23 0.13 0.05 476.0 0.10 613.0 10.0 308
39.00 PFF1420X39 0.05 0.00 0.05 2.0 0.10 609.0 2.0 436
40.00 PFF1420X40 0.36 0.00 0.25 691.0 0.55 31.0 41.0 521
41.00 PFF1420X41 1.33 0.28 1.00 181.0 1.55 94.0 20.0 21
42.00 PFF1420X42 2.64 0.64 2.00 186.0 2.60 92.0 5.0 27
43.00 PFF1420X43 4.20 1.30 2.90 403.0 3.70 286.0 73.0 97
44.00 PFF1420X44 3.90 0.00 3.90 67.0 4.70 67.0 0.0 0
45.00 PFF1420X45 6.80 2.00 4.90 321.0 5.70 233.0 30.0 52
46.00 PFF1420X46 7.71 1.51 5.80 36.0 6.90 36.0 4.0 6
47.00 PFF1420X47 8.19 0.99 7.00 67.0 7.60 45.0 9.0 13
48.00 PFF1420X48 12.70 4.50 7.80 67.0 8.60 45.0 2.0 2
49.00 PFF1420X49 10.42 1.62 8.70 56.0 9.90 56.0 6.0 10
50.00 PFF1420X50 10.20 0.00 9.70 56.0 10.90 56.0 0.0 0
51.00 PFF1420X51 10.50 0.00 10.30 77.0 12.30 77.0 0.0 0