$53.33 +0.46 (0.87%) iShares MSCITur Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Last Trade: 53.33
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.46 (0.87%)
Prev Close: 52.87
Open: 52.91
Bid: 53.31
Ask: 53.33
Options:

Call Options: TUR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TUR1422K34 21.80 3.40 18.70 285.0 19.70 110.0 1.0 1
35.00 TUR1422K35 17.40 0.00 17.70 162.0 19.20 168.0 0.0 0
36.00 TUR1422K36 16.40 0.00 16.70 172.0 18.20 178.0 0.0 0
37.00 TUR1422K37 15.40 0.00 15.70 172.0 17.00 150.0 0.0 0
38.00 TUR1422K38 14.40 0.00 14.60 166.0 16.00 130.0 0.0 0
39.00 TUR1422K39 13.40 0.00 13.60 166.0 15.00 130.0 0.0 0
40.00 TUR1422K40 12.40 0.00 12.70 173.0 14.10 10.0 0.0 0
41.00 TUR1422K41 11.40 0.00 11.70 406.0 12.70 161.0 0.0 0
42.00 TUR1422K42 10.70 0.30 10.70 406.0 11.70 310.0 2.0 2
43.00 TUR1422K43 9.40 0.00 10.00 31.0 10.70 21.0 0.0 0
44.00 TUR1422K44 5.40 -3.00 9.00 265.0 9.70 156.0 4.0 2
45.00 TUR1422K45 3.70 -3.80 8.00 431.0 8.70 312.0 20.0 60
46.00 TUR1422K46 6.70 0.00 7.00 219.0 7.70 184.0 0.0 0
47.00 TUR1422K47 3.60 -2.10 6.00 500.0 6.70 198.0 10.0 13
48.00 TUR1422K48 3.10 -1.80 5.10 549.0 5.80 354.0 20.0 80
49.00 TUR1422K49 4.60 0.20 4.30 531.0 4.80 409.0 3.0 315
50.00 TUR1422K50 2.00 -1.20 3.40 601.0 3.90 97.0 2.0 158
51.00 TUR1422K51 2.47 0.00 2.55 699.0 3.10 468.0 2.0 184
52.00 TUR1422K52 2.00 0.00 2.00 600.0 2.35 472.0 3.0 342
53.00 TUR1422K53 0.90 -0.35 1.40 705.0 1.75 563.0 40.0 89
54.00 TUR1422K54 0.55 0.00 0.90 674.0 1.20 434.0 1.0 342
55.00 TUR1422K55 0.65 0.15 0.55 929.0 0.80 415.0 10.0 1,135
56.00 TUR1422K56 0.23 -0.02 0.30 663.0 0.50 346.0 7.0 257
57.00 TUR1422K57 0.70 0.65 0.10 767.0 0.35 408.0 10.0 24
58.00 TUR1422K58 0.86 0.61 0.10 598.0 0.25 445.0 1.0 60
59.00 TUR1422K59 1.66 1.41 0.10 204.0 0.25 597.0 5.0 5
60.00 TUR1422K60 0.30 0.05 0.05 471.0 0.25 623.0 1.0 277
61.00 TUR1422K61 0.50 0.20 0.05 468.0 0.25 586.0 8.0 28
62.00 TUR1422K62 0.25 0.00 0.05 237.0 0.25 599.0 0.0 0
63.00 TUR1422K63 0.50 0.25 0.05 447.0 0.25 604.0 3.0 46
64.00 TUR1422K64 1.15 0.90 0.05 297.0 0.25 567.0 10.0 10
65.00 TUR1422K65 1.00 0.75 0.05 883.0 0.25 489.0 1.0 10

Put Options: TUR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
34.00 TUR1422W34 0.10 -0.15 0.05 67.0 0.25 489.0 1.0 2
35.00 TUR1422W35 0.15 -0.10 0.05 10.0 0.25 489.0 2.0 3
36.00 TUR1422W36 0.10 -0.15 0.05 197.0 0.25 489.0 2.0 2
37.00 TUR1422W37 0.15 -0.10 0.05 10.0 0.25 489.0 2.0 4
38.00 TUR1422W38 0.10 -0.15 0.10 1.0 0.25 489.0 1.0 11
39.00 TUR1422W39 0.10 -0.20 0.05 10.0 0.25 513.0 2.0 12
40.00 TUR1422W40 0.25 -0.05 0.05 561.0 0.30 489.0 5.0 34
41.00 TUR1422W41 2.30 2.00 0.10 436.0 0.30 489.0 1.0 1
42.00 TUR1422W42 0.30 0.05 0.05 452.0 0.30 533.0 50.0 51
43.00 TUR1422W43 0.25 0.00 0.05 696.0 0.25 545.0 3.0 378
44.00 TUR1422W44 0.61 0.31 0.10 531.0 0.25 541.0 2.0 2
45.00 TUR1422W45 0.35 0.10 0.05 583.0 0.25 547.0 21.0 323
46.00 TUR1422W46 0.85 0.60 0.05 878.0 0.25 546.0 160.0 160
47.00 TUR1422W47 0.21 0.00 0.05 567.0 0.30 598.0 10.0 142
48.00 TUR1422W48 0.45 0.30 0.10 741.0 0.35 673.0 50.0 225
49.00 TUR1422W49 0.80 0.55 0.25 11.0 0.50 573.0 9.0 139
50.00 TUR1422W50 1.85 1.45 0.35 133.0 0.55 463.0 1.0 1,042
51.00 TUR1422W51 0.85 0.00 0.55 151.0 0.80 537.0 2.0 66
52.00 TUR1422W52 1.00 0.05 0.80 395.0 1.10 531.0 1.0 350
53.00 TUR1422W53 2.15 0.80 1.15 460.0 1.45 468.0 205.0 276
54.00 TUR1422W54 2.60 0.70 1.65 402.0 1.95 428.0 10.0 17
55.00 TUR1422W55 3.85 1.40 2.25 499.0 2.65 634.0 40.0 880
56.00 TUR1422W56 4.60 1.40 3.00 58.0 3.50 596.0 26.0 26
57.00 TUR1422W57 4.00 0.00 3.70 456.0 4.30 587.0 0.0 0
58.00 TUR1422W58 6.30 1.30 4.60 248.0 5.10 244.0 5.0 17
59.00 TUR1422W59 2.75 -3.05 5.50 291.0 6.20 458.0 1.0 151
60.00 TUR1422W60 3.10 -3.70 6.40 285.0 7.10 362.0 5.0 18
61.00 TUR1422W61 7.80 0.00 7.40 120.0 8.10 133.0 0.0 0
62.00 TUR1422W62 8.80 0.00 8.40 120.0 9.10 138.0 0.0 0
63.00 TUR1422W63 9.80 0.00 9.40 120.0 10.10 138.0 0.0 0
64.00 TUR1422W64 7.00 -3.60 10.40 123.0 11.30 277.0 9.0 9
65.00 TUR1422W65 8.50 -3.10 11.40 152.0 12.40 262.0 8.0 8