$35.76 +0.27 (0.76%) PwrShr ETF FTII Shs PowerShares S&P 500 Low Volatility Portfolio - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 35.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.27 (0.76%)
Prev Close: 35.49
Open: 35.52
Bid: 35.30
Ask: 36.00
Options:

Call Options: SPLV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPLV1422K25 10.10 0.00 10.10 538.0 11.00 512.0 0.0 0
26.00 SPLV1422K26 9.10 0.00 9.20 10.0 10.10 16.0 0.0 0
27.00 SPLV1422K27 8.10 0.00 8.20 150.0 9.20 26.0 0.0 0
28.00 SPLV1422K28 7.10 0.00 7.20 586.0 8.20 572.0 0.0 0
29.00 SPLV1422K29 6.00 0.00 6.30 37.0 7.00 27.0 0.0 0
30.00 SPLV1422K30 5.10 0.00 5.30 568.0 6.10 473.0 0.0 0
31.00 SPLV1422K31 4.10 0.00 4.30 150.0 4.90 150.0 0.0 0
32.00 SPLV1422K32 3.20 0.00 3.30 150.0 3.90 165.0 0.0 0
33.00 SPLV1422K33 2.20 0.00 2.40 602.0 2.95 150.0 0.0 0
34.00 SPLV1422K34 1.80 0.30 1.65 421.0 1.90 34.0 4.0 4
35.00 SPLV1422K35 0.30 -0.35 0.70 757.0 1.05 49.0 1.0 5
36.00 SPLV1422K36 0.10 0.00 0.10 681.0 0.50 209.0 0.0 0
37.00 SPLV1422K37 0.25 0.00 0.00 0.0 0.35 59.0 0.0 0
38.00 SPLV1422K38 0.35 0.00 0.00 0.0 0.35 61.0 0.0 0
39.00 SPLV1422K39 0.30 0.00 0.00 0.0 0.30 41.0 0.0 0
40.00 SPLV1422K40 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
41.00 SPLV1422K41 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
42.00 SPLV1422K42 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
43.00 SPLV1422K43 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
44.00 SPLV1422K44 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
45.00 SPLV1422K45 0.30 0.00 0.00 0.0 0.30 99.0 0.0 0

Put Options: SPLV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 SPLV1422W25 0.21 0.01 0.00 0.0 0.15 364.0 1.0 1
26.00 SPLV1422W26 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
27.00 SPLV1422W27 0.30 0.00 0.00 0.0 0.30 61.0 0.0 0
28.00 SPLV1422W28 0.35 0.00 0.00 0.0 0.35 563.0 0.0 0
29.00 SPLV1422W29 0.35 0.00 0.00 0.0 0.25 336.0 0.0 0
30.00 SPLV1422W30 0.35 0.00 0.00 0.0 0.35 563.0 0.0 0
31.00 SPLV1422W31 0.25 0.00 0.05 11.0 0.25 602.0 0.0 0
32.00 SPLV1422W32 0.38 0.18 0.05 10.0 0.20 615.0 1.0 1
33.00 SPLV1422W33 0.05 -0.20 0.05 290.0 0.15 174.0 200.0 1,137
34.00 SPLV1422W34 0.40 0.15 0.05 914.0 0.25 522.0 2.0 3
35.00 SPLV1422W35 0.70 0.55 0.10 742.0 0.55 716.0 1.0 2
36.00 SPLV1422W36 0.60 0.00 0.55 287.0 0.95 672.0 0.0 0
37.00 SPLV1422W37 1.40 0.00 1.20 75.0 1.75 450.0 0.0 0
38.00 SPLV1422W38 2.20 0.00 2.15 75.0 2.85 440.0 0.0 0
39.00 SPLV1422W39 3.20 0.00 3.10 85.0 3.80 407.0 0.0 0
40.00 SPLV1422W40 4.20 0.00 4.20 39.0 4.70 37.0 0.0 0
41.00 SPLV1422W41 5.10 0.00 5.10 37.0 5.70 37.0 0.0 0
42.00 SPLV1422W42 6.10 0.00 6.10 39.0 6.80 37.0 0.0 0
43.00 SPLV1422W43 7.10 0.00 6.90 437.0 7.90 305.0 0.0 0
44.00 SPLV1422W44 8.10 0.00 7.90 16.0 8.80 10.0 0.0 0
45.00 SPLV1422W45 9.10 0.00 9.00 359.0 9.80 430.0 0.0 0