$37.29 0.00 (0.00%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Nov. 25, 2014 | 04:00 PM
Last Trade: 37.29
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.29
Open: 37.34
Bid: 37.16
Ask: 37.48
Options:

Call Options: SPLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SPLV1420L24 12.50 0.00 11.00 552.0 15.50 542.0 0.0 0
25.00 SPLV1420L25 10.00 0.00 10.00 181.0 14.50 170.0 0.0 0
26.00 SPLV1420L26 9.00 0.00 9.00 181.0 13.50 170.0 0.0 0
27.00 SPLV1420L27 8.00 0.00 8.00 110.0 12.50 121.0 0.0 0
28.00 SPLV1420L28 7.00 0.00 7.00 110.0 11.50 121.0 0.0 0
29.00 SPLV1420L29 6.00 0.00 6.00 110.0 10.50 110.0 0.0 0
30.00 SPLV1420L30 5.50 0.40 5.00 553.0 9.40 542.0 6.0 22
31.00 SPLV1420L31 4.00 0.00 4.00 181.0 8.50 160.0 0.0 0
32.00 SPLV1420L32 2.20 -2.50 3.00 181.0 7.50 160.0 20.0 20
33.00 SPLV1420L33 1.45 -2.25 2.05 181.0 6.50 181.0 61.0 61
34.00 SPLV1420L34 1.75 0.70 1.15 181.0 5.50 181.0 5.0 5
35.00 SPLV1420L35 0.80 -1.10 0.15 161.0 4.60 355.0 10.0 9
36.00 SPLV1420L36 0.50 -0.55 0.05 160.0 3.50 648.0 2.0 14
37.00 SPLV1420L37 0.05 -0.20 0.20 703.0 1.95 704.0 2.0 2
38.00 SPLV1420L38 0.10 -0.25 0.05 397.0 0.25 33.0 10.0 10
39.00 SPLV1420L39 0.50 0.00 0.00 0.0 0.50 101.0 0.0 0
40.00 SPLV1420L40 0.50 0.00 0.00 0.0 0.55 100.0 0.0 0
41.00 SPLV1420L41 0.65 0.00 0.00 0.0 0.65 166.0 0.0 0
42.00 SPLV1420L42 0.65 0.00 0.00 0.0 0.65 166.0 0.0 0
43.00 SPLV1420L43 0.65 0.00 0.00 0.0 0.90 445.0 0.0 0
44.00 SPLV1420L44 0.65 0.00 0.00 0.0 0.90 547.0 0.0 0

Put Options: SPLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 SPLV1420X24 0.65 0.00 0.00 0.0 0.90 547.0 0.0 0
25.00 SPLV1420X25 0.65 0.00 0.00 0.0 0.90 361.0 0.0 0
26.00 SPLV1420X26 0.65 0.00 0.05 10.0 0.65 111.0 0.0 0
27.00 SPLV1420X27 0.65 0.00 0.05 1.0 0.90 361.0 0.0 0
28.00 SPLV1420X28 0.65 0.00 0.05 106.0 0.65 111.0 0.0 0
29.00 SPLV1420X29 0.21 -0.09 0.05 11.0 0.35 211.0 1.0 6
30.00 SPLV1420X30 0.45 -0.20 0.05 828.0 0.85 547.0 40.0 40
31.00 SPLV1420X31 0.50 0.00 0.05 522.0 0.85 111.0 0.0 0
32.00 SPLV1420X32 0.05 -0.25 0.05 10.0 0.30 543.0 10.0 522
33.00 SPLV1420X33 0.20 0.00 0.05 885.0 0.20 635.0 1.0 91
34.00 SPLV1420X34 0.45 0.35 0.10 78.0 0.50 1169.0 2.0 686
35.00 SPLV1420X35 0.25 -0.10 0.05 10.0 0.25 669.0 1.0 147
36.00 SPLV1420X36 0.60 0.15 0.05 462.0 0.25 602.0 30.0 58
37.00 SPLV1420X37 0.45 0.40 0.05 150.0 0.50 648.0 1.0 75
38.00 SPLV1420X38 1.34 0.74 0.55 681.0 3.10 687.0 25.0 61
39.00 SPLV1420X39 0.05 0.00 0.05 75.0 4.10 489.0 0.0 0
40.00 SPLV1420X40 0.60 0.00 0.60 181.0 5.00 181.0 0.0 0
41.00 SPLV1420X41 1.60 0.00 1.60 182.0 6.10 181.0 0.0 0
42.00 SPLV1420X42 2.60 0.00 2.60 182.0 7.10 181.0 0.0 0
43.00 SPLV1420X43 9.30 4.10 3.60 182.0 8.00 181.0 1.0 12
44.00 SPLV1420X44 9.90 3.70 4.50 488.0 9.00 478.0 211.0 211