$33.97 +0.04 (0.13%) PwrShr ETF FTII Shs PowerShares S&P 500 High Beta Portfolio - NYSEARCA

Sep. 17, 2014 | 03:53 PM
Last Trade: 33.97
Trade Time: Sep 17 03:53 PM Eastern Daylight Time
Change: +0.04 (0.13%)
Prev Close: 33.93
Open: 34.04
Bid: 29.70
Ask: 34.19
Options:

Call Options: SPHB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SPHB1420I26 7.40 0.00 7.60 50.0 8.30 55.0 0.0 0
27.00 SPHB1420I27 6.40 0.00 6.60 55.0 7.50 55.0 0.0 0
28.00 SPHB1420I28 5.40 0.00 5.60 55.0 6.50 55.0 0.0 0
29.00 SPHB1420I29 4.40 0.00 4.60 55.0 5.50 55.0 0.0 0
30.00 SPHB1420I30 3.40 0.00 3.60 58.0 4.50 55.0 0.0 0
31.00 SPHB1420I31 2.55 0.00 2.50 55.0 3.50 55.0 0.0 0
32.00 SPHB1420I32 1.55 0.00 1.50 55.0 2.40 55.0 0.0 0
33.00 SPHB1420I33 0.55 0.00 0.55 10.0 1.40 135.0 0.0 0
34.00 SPHB1420I34 0.50 0.00 0.10 13.0 0.55 216.0 0.0 0
35.00 SPHB1420I35 0.25 0.00 0.05 103.0 0.45 265.0 0.0 0

Put Options: SPHB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 SPHB1420U26 0.55 0.35 0.05 10.0 0.45 90.0 10.0 12
27.00 SPHB1420U27 0.20 0.00 0.05 10.0 0.45 90.0 0.0 0
28.00 SPHB1420U28 0.20 0.00 0.05 10.0 0.45 95.0 0.0 0
29.00 SPHB1420U29 0.85 0.65 0.05 10.0 0.45 90.0 9.0 19
30.00 SPHB1420U30 1.15 0.65 0.10 10.0 0.45 95.0 1.0 1
31.00 SPHB1420U31 0.50 0.00 0.10 10.0 0.45 133.0 0.0 0
32.00 SPHB1420U32 1.75 1.50 0.05 2022.0 0.45 127.0 10.0 10
33.00 SPHB1420U33 0.25 0.00 0.05 61.0 0.50 249.0 0.0 0
34.00 SPHB1420U34 0.10 0.00 0.10 85.0 0.60 260.0 0.0 0
35.00 SPHB1420U35 0.70 0.00 0.65 55.0 1.45 55.0 0.0 0