$12.32 +0.12 (0.98%) iSh Mortg REC Shs - NYSEARCA

Oct. 30, 2014 | 02:19 PM
Last Trade: 12.32
Trade Time: Oct 30 02:19 PM Eastern Daylight Time
Change: +0.12 (0.98%)
Prev Close: 12.20
Open: 12.22
Bid: 12.31
Ask: 12.32
Options:

Call Options: REM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 REM1422K2 10.00 0.00 7.90 1.0 12.60 1.0 0.0 0
3.00 REM1422K3 9.00 0.00 6.90 1.0 11.60 1.0 0.0 0
4.00 REM1422K4 8.00 0.00 5.90 1.0 10.60 1.0 0.0 0
5.00 REM1422K5 7.00 0.00 5.00 11.0 9.40 52.0 0.0 0
6.00 REM1422K6 6.00 0.00 3.80 11.0 8.50 62.0 0.0 0
7.00 REM1422K7 5.00 0.00 3.00 11.0 7.70 21.0 0.0 0
8.00 REM1422K8 4.00 0.00 1.80 1.0 6.50 1.0 0.0 0
9.00 REM1422K9 3.00 0.00 1.00 913.0 5.50 373.0 0.0 0
10.00 REM1422K10 2.05 0.00 2.05 316.0 4.80 453.0 0.0 0
11.00 REM1422K11 1.35 0.25 0.60 793.0 1.75 378.0 135.0 136
12.00 REM1422K12 0.40 0.00 0.30 227.0 0.50 227.0 10.0 651
13.00 REM1422K13 0.10 0.00 0.00 0.0 0.10 441.0 0.0 0
14.00 REM1422K14 0.15 0.00 0.00 0.0 3.40 748.0 0.0 0
15.00 REM1422K15 0.15 0.00 0.00 0.0 2.70 11.0 0.0 0
16.00 REM1422K16 0.15 0.00 0.00 0.0 2.75 11.0 0.0 0
17.00 REM1422K17 0.15 0.00 0.00 0.0 2.75 11.0 0.0 0
18.00 REM1422K18 0.15 0.00 0.00 0.0 2.70 11.0 0.0 0
19.00 REM1422K19 0.15 0.00 0.00 0.0 2.70 11.0 0.0 0
20.00 REM1422K20 0.15 0.00 0.00 0.0 2.70 11.0 0.0 0
21.00 REM1422K21 0.15 0.00 0.00 0.0 2.70 11.0 0.0 0
22.00 REM1422K22 0.15 0.00 0.00 0.0 0.15 608.0 0.0 0

Put Options: REM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 REM1422W2 0.15 0.00 0.00 0.0 0.15 450.0 0.0 0
3.00 REM1422W3 0.15 0.00 0.00 0.0 2.55 496.0 0.0 0
4.00 REM1422W4 0.15 0.00 0.00 0.0 2.55 560.0 0.0 0
5.00 REM1422W5 0.15 0.00 0.00 0.0 2.60 560.0 0.0 0
6.00 REM1422W6 0.15 0.00 0.00 0.0 2.40 40.0 0.0 0
7.00 REM1422W7 0.15 0.00 0.00 0.0 2.45 450.0 0.0 0
8.00 REM1422W8 0.15 0.00 0.00 0.0 2.45 450.0 0.0 0
9.00 REM1422W9 0.15 0.00 0.00 0.0 2.50 450.0 0.0 0
10.00 REM1422W10 0.20 0.00 0.00 0.0 2.50 450.0 0.0 0
11.00 REM1422W11 0.06 -0.04 0.05 43.0 0.10 685.0 23.0 23
12.00 REM1422W12 0.18 0.00 0.05 630.0 0.25 305.0 2522.0 2,750
13.00 REM1422W13 0.90 0.20 0.30 888.0 1.50 438.0 5.0 5
14.00 REM1422W14 1.90 0.20 0.45 652.0 3.10 230.0 60.0 0
15.00 REM1422W15 2.60 0.00 0.50 942.0 5.20 404.0 0.0 0
16.00 REM1422W16 3.60 0.00 1.50 62.0 6.30 12.0 0.0 0
17.00 REM1422W17 4.60 0.00 2.50 64.0 7.20 10.0 0.0 0
18.00 REM1422W18 5.60 0.00 3.50 63.0 8.20 10.0 0.0 0
19.00 REM1422W19 6.60 0.00 4.50 63.0 9.20 15.0 0.0 0
20.00 REM1422W20 7.60 0.00 5.50 63.0 10.20 15.0 0.0 0
21.00 REM1422W21 8.60 0.00 6.50 51.0 11.20 63.0 0.0 0
22.00 REM1422W22 9.60 0.00 7.50 1.0 12.20 1.0 0.0 0